{"ticker": "AGI", "overview": {"name": "Ainsworth Game Technology Limited", "country": "Australia", "industry": "Consumer Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "AGI", "has_prices": true, "as_of": "2026-09-07", "last": 1.105, "prev_close": 1.165, "change": -0.06000000000000005, "change_pct": -0.05150214592274682, "session_volume": 32600.0, "vwap_5": 1.0857160571001097, "vwap_20": 1.0950187882176365, "vwap_60": 1.4914503777737202, "vwap_250": 1.0623170579956844, "high_52w": 1.6, "low_52w": 0.99, "avg_volume_20": 18422.45, "sessions": 400, "market_cap": {"value": 385629049.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03146036", "src": "ASX", "ticker": "AGI", "cik": "", "company": "Ainsworth Game Technology Limited", "company_raw": "Ainsworth Game Technology Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on AGI", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03146036", "trade_date": "2026-09-30", "timestamp": "2026-09-30", "mins": 48470}, {"id": "ASXSH-03141977", "src": "ASX", "ticker": "AGI", "cik": "", "company": "Ainsworth Game Technology Limited", "company_raw": "Ainsworth Game Technology Limited", "who": "Kjerulf David Hastings Ainsworth (Kdha)", "who_key": "Kjerulf David Hastings Ainsworth (KDHA)", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Kjerulf David Hastings Ainsworth (KDHA) tops up AGI: 9.55% to 10.56%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03141977", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51350}, {"id": "ASXSH-03096737", "src": "ASX", "ticker": "AGI", "cik": "", "company": "Ainsworth Game Technology Limited", "company_raw": "Ainsworth Game Technology Limited", "who": "Kjerulf David Hastings Ainsworth (Kdha)", "who_key": "Kjerulf David Hastings Ainsworth (KDHA)", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Kjerulf David Hastings Ainsworth (KDHA) is accumulating AGI \u2014 8.17% to 9.55%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03096737", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221270}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Kjerulf David Hastings Ainsworth (KDHA", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 10.56, "notice_date": "2026-09-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141977-2A1700567", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Gladstone", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-10", "source_url": "https://www.marketindex.com.au/asx/agi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Daniel Eric Gladstone", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-10", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03098809-2A1676718", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Kjerulf David Hastings Ainsworth (KDHA", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 9.55, "notice_date": "2026-06-03", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03096737-2A1675277", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Henson", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-01", "source_url": "https://www.marketindex.com.au/asx/agi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "H Neumann", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-21", "source_url": "https://www.marketindex.com.au/asx/agi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Yates", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-03-31", "source_url": "https://www.marketindex.com.au/asx/agi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Gladstone", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-03-19", "source_url": "https://www.marketindex.com.au/asx/agi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "HA Scheibenstock", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-11-27", "source_url": "https://www.marketindex.com.au/asx/agi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Gladstone", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-07-03", "source_url": "https://www.marketindex.com.au/asx/agi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Gladstone", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-03-19", "source_url": "https://www.marketindex.com.au/asx/agi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Yates", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-12-21", "source_url": "https://www.marketindex.com.au/asx/agi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Gladstone", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-11-29", "source_url": "https://www.marketindex.com.au/asx/agi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Campbell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-09-10", "source_url": "https://www.marketindex.com.au/asx/agi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Gladstone", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-08-30", "source_url": "https://www.marketindex.com.au/asx/agi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Henson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-07-12", "source_url": "https://www.marketindex.com.au/asx/agi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Campbell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-07-12", "source_url": "https://www.marketindex.com.au/asx/agi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Gladstone", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-07-12", "source_url": "https://www.marketindex.com.au/asx/agi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "LH Ainsworth", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-01-05", "source_url": "https://www.marketindex.com.au/asx/agi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Campbell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-12-07", "source_url": "https://www.marketindex.com.au/asx/agi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Gladstone", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-11-30", "source_url": "https://www.marketindex.com.au/asx/agi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Yates", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-11-23", "source_url": "https://www.marketindex.com.au/asx/agi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Henson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-11-07", "source_url": "https://www.marketindex.com.au/asx/agi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Campbell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-11-07", "source_url": "https://www.marketindex.com.au/asx/agi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Gladstone", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-11-07", "source_url": "https://www.marketindex.com.au/asx/agi", "needs_ocr": 0}], "directors": [{"name": "Daniel Eric Gladstone", "first_seen": "2026-06-10", "last_seen": "2026-06-10", "status": "current", "notices": 1}, {"name": "Slw", "first_seen": "2007-12-14", "last_seen": "2007-12-14", "status": "past", "notices": 1}, {"name": "Mr SL Wallis", "first_seen": "2007-12-23", "last_seen": "2007-12-23", "status": "past", "notices": 1}, {"name": "Mr LH Ainsworth", "first_seen": "2007-12-23", "last_seen": "2007-12-23", "status": "past", "notices": 1}, {"name": "Mr G Campbell", "first_seen": "2007-12-23", "last_seen": "2007-12-23", "status": "past", "notices": 1}, {"name": "J Levee", "first_seen": "2011-02-24", "last_seen": "2011-02-24", "status": "past", "notices": 1}, {"name": "SL Wallis", "first_seen": "2009-02-25", "last_seen": "2011-03-06", "status": "past", "notices": 5}, {"name": "Deg", "first_seen": "2011-03-07", "last_seen": "2011-03-07", "status": "past", "notices": 1}, {"name": "Lha", "first_seen": "2008-07-29", "last_seen": "2012-12-04", "status": "past", "notices": 7}, {"name": "DE Gladstone", "first_seen": "2012-09-13", "last_seen": "2014-08-28", "status": "past", "notices": 3}, {"name": "LH Ainsworth", "first_seen": "2010-09-15", "last_seen": "2018-01-05", "status": "past", "notices": 3}, {"name": "G Campbell", "first_seen": "2010-09-15", "last_seen": "2018-09-10", "status": "past", "notices": 12}, {"name": "HA Scheibenstock", "first_seen": "2019-11-27", "last_seen": "2019-11-27", "status": "past", "notices": 1}, {"name": "M Yates", "first_seen": "2010-09-28", "last_seen": "2021-03-31", "status": "past", "notices": 5}, {"name": "H Neumann", "first_seen": "2021-12-21", "last_seen": "2021-12-21", "status": "past", "notices": 1}, {"name": "C Henson", "first_seen": "2016-05-03", "last_seen": "2024-10-01", "status": "past", "notices": 4}, {"name": "D Gladstone", "first_seen": "2010-02-25", "last_seen": "2026-06-10", "status": "past", "notices": 11}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-09-30", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141977-2A1700567"}, {"date": "2026-08-25", "form": "Periodic Reports", "title": "H1CY26 Investor Presentation", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03126263-2A1692172"}, {"date": "2026-08-25", "form": "Periodic Reports", "title": "Half Year Results to 30.06.26", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03126259-2A1692168"}, {"date": "2026-08-25", "form": "Periodic Reports", "title": "App4D Half Year 30.06.26 Financial Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03126256-2A1692167"}, {"date": "2026-08-13", "form": "Progress Report", "title": "Patent licence agreement with Aristocrat", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03121103-2A1689467"}], "performance": {"ticker": "AGI", "has_prices": true, "summary": {"n": 1, "avg": 0.298469387755102, "win_rate": 1.0, "best": 0.298469387755102, "worst": 0.298469387755102, "as_of": "2026-11-02"}, "buys": [{"who": "Hon. Debbie Wasserman Schultz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2022-06-06", "score": 0.0, "ref_price": 0.98, "return": 0.298469387755102}]}, "price_series": [{"date": "2001-12-17", "close": 1.06639232, "volume": 13477982.0}, {"date": "2001-12-18", "close": 1.05743104, "volume": 2533606.0}, {"date": "2001-12-19", "close": 0.97677952, "volume": 2178135.0}, {"date": "2001-12-20", "close": 0.95885696, "volume": 1022095.0}, {"date": "2001-12-21", "close": 0.91405056, "volume": 533988.0}, {"date": "2001-12-24", "close": 1.01262464, "volume": 900494.0}, {"date": "2001-12-27", "close": 1.03950848, "volume": 1397763.0}, {"date": "2001-12-28", "close": 1.04846976, "volume": 1225620.0}, {"date": "2001-12-31", "close": 1.04846976, "volume": 326273.0}, {"date": "2002-01-02", "close": 1.0305472, "volume": 295717.0}, {"date": "2002-01-03", "close": 1.03950848, "volume": 230296.0}, {"date": "2002-01-04", "close": 1.01262464, "volume": 382724.0}, {"date": "2002-01-07", "close": 1.03950848, "volume": 394720.0}, {"date": "2002-01-08", "close": 1.0305472, "volume": 613360.0}, {"date": "2002-01-09", "close": 1.02158592, "volume": 266228.0}, {"date": "2002-01-10", "close": 1.02158592, "volume": 519836.0}, {"date": "2002-01-11", "close": 1.00366336, "volume": 351094.0}, {"date": "2002-01-14", "close": 1.01262464, "volume": 362100.0}, {"date": "2002-01-15", "close": 1.0753536, "volume": 9186015.0}, {"date": "2002-01-16", "close": 1.0753536, "volume": 3124399.0}, {"date": "2002-01-17", "close": 1.0753536, "volume": 1972847.0}, {"date": "2002-01-18", "close": 1.09327616, "volume": 1384541.0}, {"date": "2002-01-21", "close": 1.12912128, "volume": 1325153.0}, {"date": "2002-01-22", "close": 1.13808256, "volume": 1885284.0}, {"date": "2002-01-23", "close": 1.1649664, "volume": 840972.0}, {"date": "2002-01-24", "close": 1.1649664, "volume": 675650.0}, {"date": "2002-01-25", "close": 1.15600512, "volume": 658558.0}, {"date": "2002-01-29", "close": 1.12912128, "volume": 421521.0}, {"date": "2002-01-30", "close": 1.14704384, "volume": 171538.0}, {"date": "2002-01-31", "close": 1.12912128, "volume": 317677.0}, {"date": "2002-02-01", "close": 1.12016, "volume": 370439.0}, {"date": "2002-02-04", "close": 1.12912128, "volume": 266297.0}, {"date": "2002-02-05", "close": 1.12016, "volume": 202160.0}, {"date": "2002-02-06", "close": 1.12016, "volume": 186222.0}, {"date": "2002-02-07", "close": 1.12016, "volume": 260693.0}, {"date": "2002-02-08", "close": 1.12016, "volume": 221083.0}, {"date": "2002-02-11", "close": 1.10223744, "volume": 432113.0}, {"date": "2002-02-12", "close": 1.0753536, "volume": 477394.0}, {"date": "2002-02-13", "close": 1.10223744, "volume": 354009.0}, {"date": "2002-02-14", "close": 1.19185024, "volume": 1217409.0}, {"date": "2002-02-15", "close": 1.22769536, "volume": 2328899.0}, {"date": "2002-02-18", "close": 1.23665664, "volume": 821270.0}, {"date": "2002-02-19", "close": 1.21873408, "volume": 542177.0}, {"date": "2002-02-20", "close": 1.22769536, "volume": 293150.0}, {"date": "2002-02-21", "close": 1.21873408, "volume": 312065.0}, {"date": "2002-02-22", "close": 1.22769536, "volume": 163347.0}, {"date": "2002-02-25", "close": 1.21873408, "volume": 206126.0}, {"date": "2002-02-26", "close": 1.20081152, "volume": 473971.0}, {"date": "2002-02-27", "close": 1.19185024, "volume": 297192.0}, {"date": "2002-02-28", "close": 1.2097728, "volume": 193575.0}, {"date": "2002-03-01", "close": 1.21873408, "volume": 163795.0}, {"date": "2002-03-04", "close": 1.18288896, "volume": 247514.0}, {"date": "2002-03-05", "close": 1.19185024, "volume": 224755.0}, {"date": "2002-03-06", "close": 1.19185024, "volume": 1552680.0}, {"date": "2002-03-07", "close": 1.19185024, "volume": 762310.0}, {"date": "2002-03-08", "close": 1.19185024, "volume": 755976.0}, {"date": "2002-03-11", "close": 1.19185024, "volume": 1233116.0}, {"date": "2002-03-12", "close": 1.21873408, "volume": 623121.0}, {"date": "2002-03-13", "close": 1.21873408, "volume": 406700.0}, {"date": "2002-03-14", "close": 1.21873408, "volume": 190010.0}, {"date": "2002-03-15", "close": 1.2097728, "volume": 390993.0}, {"date": "2002-03-18", "close": 1.2097728, "volume": 162979.0}, {"date": "2002-03-19", "close": 1.20081152, "volume": 394887.0}, {"date": "2002-03-20", "close": 1.20081152, "volume": 301487.0}, {"date": "2002-03-21", "close": 1.2097728, "volume": 151929.0}, {"date": "2002-03-22", "close": 1.2097728, "volume": 261190.0}, {"date": "2002-03-25", "close": 1.19185024, "volume": 762218.0}, {"date": "2002-03-26", "close": 1.18288896, "volume": 233579.0}, {"date": "2002-03-27", "close": 1.15600512, "volume": 2900626.0}, {"date": "2002-03-28", "close": 1.08431488, "volume": 4197051.0}, {"date": "2002-04-02", "close": 1.12016, "volume": 2695073.0}, {"date": "2002-04-03", "close": 1.12912128, "volume": 1470068.0}, {"date": "2002-04-04", "close": 1.14704384, "volume": 399264.0}, {"date": "2002-04-05", "close": 1.12912128, "volume": 555962.0}, {"date": "2002-04-08", "close": 1.12912128, "volume": 195646.0}, {"date": "2002-04-09", "close": 1.12912128, "volume": 312671.0}, {"date": "2002-04-10", "close": 1.12912128, "volume": 218422.0}, {"date": "2002-04-11", "close": 1.12912128, "volume": 142761.0}, {"date": "2002-04-12", "close": 1.13808256, "volume": 223184.0}, {"date": "2002-04-15", "close": 1.13808256, "volume": 121218.0}, {"date": "2002-04-16", "close": 1.12912128, "volume": 344500.0}, {"date": "2002-04-17", "close": 1.12912128, "volume": 234011.0}, {"date": "2002-04-18", "close": 1.12912128, "volume": 125049.0}, {"date": "2002-04-19", "close": 1.12912128, "volume": 208653.0}, {"date": "2002-04-22", "close": 1.12912128, "volume": 147305.0}, {"date": "2002-04-23", "close": 1.12016, "volume": 132887.0}, {"date": "2002-04-24", "close": 1.10223744, "volume": 475182.0}, {"date": "2002-04-26", "close": 1.11119872, "volume": 250033.0}, {"date": "2002-04-29", "close": 1.06639232, "volume": 363754.0}, {"date": "2002-04-30", "close": 1.04846976, "volume": 293766.0}, {"date": "2002-05-01", "close": 1.0753536, "volume": 321916.0}, {"date": "2002-05-02", "close": 1.05743104, "volume": 355832.0}, {"date": "2002-05-03", "close": 1.06639232, "volume": 253520.0}, {"date": "2002-05-06", "close": 1.04846976, "volume": 452920.0}, {"date": "2002-05-07", "close": 1.03950848, "volume": 180503.0}, {"date": "2002-05-08", "close": 1.03950848, "volume": 173571.0}, {"date": "2002-05-09", "close": 1.03950848, "volume": 158771.0}, {"date": "2002-05-10", "close": 1.04846976, "volume": 74655.0}, {"date": "2002-05-13", "close": 1.03950848, "volume": 22395.0}, {"date": "2002-05-14", "close": 1.03950848, "volume": 144232.0}, {"date": "2002-05-15", "close": 1.08431488, "volume": 627493.0}, {"date": "2002-05-16", "close": 1.12016, "volume": 274743.0}, {"date": "2002-05-17", "close": 1.13808256, "volume": 495468.0}, {"date": "2002-05-20", "close": 1.14704384, "volume": 264137.0}, {"date": "2002-05-21", "close": 1.14704384, "volume": 158203.0}, {"date": "2002-05-22", "close": 1.05743104, "volume": 5506745.0}, {"date": "2002-05-23", "close": 1.03950848, "volume": 846223.0}, {"date": "2002-05-24", "close": 1.05743104, "volume": 325422.0}, {"date": "2002-05-27", "close": 1.04846976, "volume": 280424.0}, {"date": "2002-05-28", "close": 1.06639232, "volume": 335878.0}, {"date": "2002-05-29", "close": 1.04846976, "volume": 205220.0}, {"date": "2002-05-30", "close": 1.03950848, "volume": 278922.0}, {"date": "2002-05-31", "close": 1.03950848, "volume": 112020.0}, {"date": "2002-06-03", "close": 1.03950848, "volume": 28552.0}, {"date": "2002-06-04", "close": 1.04846976, "volume": 74097.0}, {"date": "2002-06-05", "close": 1.03950848, "volume": 89477.0}, {"date": "2002-06-06", "close": 1.0305472, "volume": 160328.0}, {"date": "2002-06-07", "close": 1.0305472, "volume": 77275.0}, {"date": "2002-06-11", "close": 1.0305472, "volume": 97564.0}, {"date": "2002-06-12", "close": 1.02158592, "volume": 264493.0}, {"date": "2002-06-13", "close": 1.00366336, "volume": 152472.0}, {"date": "2002-06-14", "close": 0.9857408, "volume": 243430.0}, {"date": "2002-06-17", "close": 0.9857408, "volume": 137279.0}, {"date": "2002-06-18", "close": 0.97677952, "volume": 272653.0}, {"date": "2002-06-19", "close": 0.97677952, "volume": 176641.0}, {"date": "2002-06-20", "close": 0.9857408, "volume": 168177.0}, {"date": "2002-06-21", "close": 0.96781824, "volume": 111533.0}, {"date": "2002-06-24", "close": 0.94989568, "volume": 164204.0}, {"date": "2002-06-25", "close": 0.97677952, "volume": 357349.0}, {"date": "2002-06-26", "close": 0.99470208, "volume": 211802.0}, {"date": "2002-06-27", "close": 1.01262464, "volume": 185587.0}, {"date": "2002-06-28", "close": 1.00366336, "volume": 309682.0}, {"date": "2002-07-01", "close": 1.00366336, "volume": 82817.0}, {"date": "2002-07-02", "close": 1.01262464, "volume": 46868.0}, {"date": "2002-07-03", "close": 1.00366336, "volume": 93737.0}, {"date": "2002-07-04", "close": 1.00366336, "volume": 44180.0}, {"date": "2002-07-05", "close": 1.02158592, "volume": 75659.0}, {"date": "2002-07-08", "close": 1.00366336, "volume": 121425.0}, {"date": "2002-07-09", "close": 0.99470208, "volume": 61933.0}, {"date": "2002-07-10", "close": 0.99470208, "volume": 47873.0}, {"date": "2002-07-11", "close": 0.9857408, "volume": 239599.0}, {"date": "2002-07-12", "close": 0.9857408, "volume": 61264.0}, {"date": "2002-07-15", "close": 0.95885696, "volume": 101815.0}, {"date": "2002-07-16", "close": 0.93197312, "volume": 130973.0}, {"date": "2002-07-17", "close": 0.896128, "volume": 195236.0}, {"date": "2002-07-18", "close": 0.896128, "volume": 174906.0}, {"date": "2002-07-19", "close": 0.8513216, "volume": 452678.0}, {"date": "2002-07-22", "close": 0.8065152, "volume": 404982.0}, {"date": "2002-07-23", "close": 0.84236032, "volume": 327939.0}, {"date": "2002-07-24", "close": 0.86028288, "volume": 249308.0}, {"date": "2002-07-25", "close": 0.87820544, "volume": 386585.0}, {"date": "2002-07-26", "close": 0.87820544, "volume": 149090.0}, {"date": "2002-07-29", "close": 0.86924416, "volume": 80372.0}, {"date": "2002-07-30", "close": 0.87820544, "volume": 132633.0}, {"date": "2002-07-31", "close": 0.86028288, "volume": 149900.0}, {"date": "2002-08-01", "close": 0.86028288, "volume": 62133.0}, {"date": "2002-08-02", "close": 0.83339904, "volume": 137748.0}, {"date": "2002-08-05", "close": 0.82443776, "volume": 80995.0}, {"date": "2002-08-06", "close": 0.8065152, "volume": 314094.0}, {"date": "2002-08-07", "close": 0.8065152, "volume": 322195.0}, {"date": "2002-08-08", "close": 0.77963136, "volume": 231726.0}, {"date": "2002-08-09", "close": 0.77067008, "volume": 214173.0}, {"date": "2002-08-12", "close": 0.78859264, "volume": 89891.0}, {"date": "2002-08-13", "close": 0.8065152, "volume": 145176.0}, {"date": "2002-08-14", "close": 0.86028288, "volume": 230839.0}, {"date": "2002-08-15", "close": 0.86924416, "volume": 138261.0}, {"date": "2002-08-16", "close": 0.8513216, "volume": 44212.0}, {"date": "2002-08-19", "close": 0.84236032, "volume": 23882.0}, {"date": "2002-08-20", "close": 0.8513216, "volume": 194025.0}, {"date": "2002-08-21", "close": 0.8513216, "volume": 64121.0}, {"date": "2002-08-22", "close": 0.84236032, "volume": 158918.0}, {"date": "2002-08-23", "close": 0.8513216, "volume": 69840.0}, {"date": "2002-08-26", "close": 0.8513216, "volume": 33935.0}, {"date": "2002-08-27", "close": 0.84236032, "volume": 117424.0}, {"date": "2002-08-28", "close": 0.84236032, "volume": 52225.0}, {"date": "2002-08-29", "close": 0.87820544, "volume": 170921.0}, {"date": "2002-08-30", "close": 0.896128, "volume": 350258.0}, {"date": "2002-09-02", "close": 0.93197312, "volume": 157011.0}, {"date": "2002-09-03", "close": 0.92301184, "volume": 94513.0}, {"date": "2002-09-04", "close": 0.90508928, "volume": 86659.0}, {"date": "2002-09-05", "close": 0.90508928, "volume": 103557.0}, {"date": "2002-09-06", "close": 0.896128, "volume": 76075.0}, {"date": "2002-09-09", "close": 0.91405056, "volume": 142905.0}, {"date": "2002-09-10", "close": 0.90508928, "volume": 221469.0}, {"date": "2002-09-11", "close": 0.92301184, "volume": 59924.0}, {"date": "2002-09-12", "close": 0.91405056, "volume": 87225.0}, {"date": "2002-09-13", "close": 0.91405056, "volume": 45250.0}, {"date": "2002-09-16", "close": 0.90508928, "volume": 76373.0}, {"date": "2002-09-17", "close": 0.91405056, "volume": 83855.0}, {"date": "2002-09-18", "close": 0.91405056, "volume": 83544.0}, {"date": "2002-09-19", "close": 0.90508928, "volume": 103054.0}, {"date": "2002-09-20", "close": 0.90508928, "volume": 144758.0}, {"date": "2002-09-23", "close": 0.90508928, "volume": 55380.0}, {"date": "2002-09-24", "close": 0.90508928, "volume": 158106.0}, {"date": "2002-09-25", "close": 0.896128, "volume": 235088.0}, {"date": "2002-09-26", "close": 0.87820544, "volume": 185941.0}, {"date": "2002-09-27", "close": 0.86028288, "volume": 86483.0}, {"date": "2002-09-30", "close": 0.83339904, "volume": 48897.0}, {"date": "2002-10-01", "close": 0.8513216, "volume": 68963.0}, {"date": "2002-10-02", "close": 0.84236032, "volume": 166099.0}, {"date": "2002-10-03", "close": 0.84236032, "volume": 95504.0}, {"date": "2002-10-04", "close": 0.8513216, "volume": 40922.0}, {"date": "2002-10-07", "close": 0.83339904, "volume": 58474.0}, {"date": "2002-10-08", "close": 0.82443776, "volume": 72829.0}, {"date": "2002-10-09", "close": 0.83339904, "volume": 61195.0}, {"date": "2002-10-10", "close": 0.83339904, "volume": 34289.0}, {"date": "2002-10-11", "close": 0.83339904, "volume": 61341.0}, {"date": "2002-10-14", "close": 0.82443776, "volume": 54680.0}, {"date": "2002-10-15", "close": 0.83339904, "volume": 45985.0}, {"date": "2002-10-16", "close": 0.83339904, "volume": 18640.0}, {"date": "2002-10-17", "close": 0.82443776, "volume": 103284.0}, {"date": "2002-10-18", "close": 0.84236032, "volume": 17241.0}, {"date": "2002-10-21", "close": 0.82443776, "volume": 38490.0}, {"date": "2002-10-22", "close": 0.82443776, "volume": 10266.0}, {"date": "2002-10-23", "close": 0.83339904, "volume": 20695.0}, {"date": "2002-10-24", "close": 0.84236032, "volume": 166829.0}, {"date": "2002-10-25", "close": 0.83339904, "volume": 32103.0}, {"date": "2002-10-28", "close": 0.82443776, "volume": 84934.0}, {"date": "2002-10-29", "close": 0.82443776, "volume": 55684.0}, {"date": "2002-10-30", "close": 0.82443776, "volume": 26391.0}, {"date": "2002-10-31", "close": 0.8065152, "volume": 181620.0}, {"date": "2002-11-01", "close": 0.81547648, "volume": 97102.0}, {"date": "2002-11-04", "close": 0.79755392, "volume": 70653.0}, {"date": "2002-11-05", "close": 0.79755392, "volume": 37606.0}, {"date": "2002-11-06", "close": 0.79755392, "volume": 27932.0}, {"date": "2002-11-07", "close": 0.79755392, "volume": 45529.0}, {"date": "2002-11-08", "close": 0.79755392, "volume": 24037.0}, {"date": "2002-11-11", "close": 0.78859264, "volume": 49434.0}, {"date": "2002-11-12", "close": 0.7617088, "volume": 26580.0}, {"date": "2002-11-13", "close": 0.69897984, "volume": 124703.0}, {"date": "2002-11-14", "close": 0.7169024, "volume": 45194.0}, {"date": "2002-11-15", "close": 0.74378624, "volume": 50751.0}, {"date": "2002-11-18", "close": 0.75274752, "volume": 54960.0}, {"date": "2002-11-19", "close": 0.75274752, "volume": 55695.0}, {"date": "2002-11-20", "close": 0.75274752, "volume": 2031.0}, {"date": "2002-11-21", "close": 0.73482496, "volume": 27916.0}, {"date": "2002-11-22", "close": 0.72586368, "volume": 58898.0}, {"date": "2002-11-25", "close": 0.69897984, "volume": 130023.0}, {"date": "2002-11-26", "close": 0.69897984, "volume": 104981.0}, {"date": "2002-11-27", "close": 0.672096, "volume": 117983.0}, {"date": "2002-11-28", "close": 0.64521216, "volume": 82153.0}, {"date": "2002-11-29", "close": 0.60040576, "volume": 422860.0}, {"date": "2002-12-02", "close": 0.55559936, "volume": 430759.0}, {"date": "2002-12-03", "close": 0.56456064, "volume": 220322.0}, {"date": "2002-12-04", "close": 0.55559936, "volume": 290918.0}, {"date": "2002-12-05", "close": 0.51079296, "volume": 171478.0}, {"date": "2002-12-06", "close": 0.52871552, "volume": 289004.0}, {"date": "2002-12-09", "close": 0.5376768, "volume": 61710.0}, {"date": "2002-12-10", "close": 0.52871552, "volume": 34412.0}, {"date": "2002-12-11", "close": 0.5376768, "volume": 54165.0}, {"date": "2002-12-12", "close": 0.5376768, "volume": 45905.0}, {"date": "2002-12-13", "close": 0.52871552, "volume": 48840.0}, {"date": "2002-12-16", "close": 0.51975424, "volume": 69409.0}, {"date": "2002-12-17", "close": 0.51079296, "volume": 79682.0}, {"date": "2002-12-18", "close": 0.51975424, "volume": 65978.0}, {"date": "2002-12-19", "close": 0.50183168, "volume": 72088.0}, {"date": "2002-12-20", "close": 0.51975424, "volume": 7586.0}, {"date": "2002-12-23", "close": 0.51079296, "volume": 27474.0}, {"date": "2002-12-24", "close": 0.50183168, "volume": 104041.0}, {"date": "2002-12-27", "close": 0.48390912, "volume": 125612.0}, {"date": "2002-12-30", "close": 0.47494784, "volume": 40677.0}, {"date": "2002-12-31", "close": 0.4928704, "volume": 38945.0}, {"date": "2003-01-02", "close": 0.4928704, "volume": 13391.0}, {"date": "2003-01-03", "close": 0.51975424, "volume": 42496.0}, {"date": "2003-01-06", "close": 0.54663808, "volume": 120512.0}, {"date": "2003-01-07", "close": 0.60936704, "volume": 502230.0}, {"date": "2003-01-08", "close": 0.672096, "volume": 309592.0}, {"date": "2003-01-09", "close": 0.64521216, "volume": 79130.0}, {"date": "2003-01-10", "close": 0.60936704, "volume": 96631.0}, {"date": "2003-01-13", "close": 0.64521216, "volume": 74291.0}, {"date": "2003-01-14", "close": 0.5824832, "volume": 304864.0}, {"date": "2003-01-15", "close": 0.5824832, "volume": 28766.0}, {"date": "2003-01-16", "close": 0.59144448, "volume": 42032.0}, {"date": "2003-01-17", "close": 0.59144448, "volume": 82145.0}, {"date": "2003-01-20", "close": 0.60040576, "volume": 34649.0}, {"date": "2003-01-21", "close": 0.59144448, "volume": 55297.0}, {"date": "2003-01-22", "close": 0.5824832, "volume": 39894.0}, {"date": "2003-01-23", "close": 0.57352192, "volume": 40731.0}, {"date": "2003-01-24", "close": 0.60040576, "volume": 86334.0}, {"date": "2003-01-28", "close": 0.57352192, "volume": 45905.0}, {"date": "2003-01-29", "close": 0.57352192, "volume": 3348.0}, {"date": "2003-01-30", "close": 0.56456064, "volume": 29929.0}, {"date": "2003-01-31", "close": 0.56456064, "volume": 36446.0}, {"date": "2003-02-03", "close": 0.55559936, "volume": 85056.0}, {"date": "2003-02-04", "close": 0.5376768, "volume": 134877.0}, {"date": "2003-02-05", "close": 0.5376768, "volume": 56577.0}, {"date": "2003-02-06", "close": 0.5376768, "volume": 30473.0}, {"date": "2003-02-07", "close": 0.50183168, "volume": 130395.0}, {"date": "2003-02-10", "close": 0.5376768, "volume": 38268.0}, {"date": "2003-02-11", "close": 0.52871552, "volume": 58682.0}, {"date": "2003-02-12", "close": 0.4928704, "volume": 110590.0}, {"date": "2003-02-13", "close": 0.4928704, "volume": 85479.0}, {"date": "2003-02-14", "close": 0.50183168, "volume": 89738.0}, {"date": "2003-02-17", "close": 0.50183168, "volume": 88503.0}, {"date": "2003-02-18", "close": 0.4928704, "volume": 113915.0}, {"date": "2003-02-19", "close": 0.4928704, "volume": 48549.0}, {"date": "2003-02-20", "close": 0.50183168, "volume": 198750.0}, {"date": "2003-02-21", "close": 0.4928704, "volume": 131772.0}, {"date": "2003-02-24", "close": 0.4928704, "volume": 48857.0}, {"date": "2003-02-25", "close": 0.4928704, "volume": 131265.0}, {"date": "2003-02-26", "close": 0.50183168, "volume": 41066.0}, {"date": "2003-02-27", "close": 0.4928704, "volume": 14222.0}, {"date": "2003-02-28", "close": 0.4928704, "volume": 47203.0}, {"date": "2003-03-03", "close": 0.4928704, "volume": 238208.0}, {"date": "2003-03-04", "close": 0.4928704, "volume": 140449.0}, {"date": "2003-03-05", "close": 0.48390912, "volume": 130327.0}, {"date": "2003-03-06", "close": 0.43014144, "volume": 51204.0}, {"date": "2003-03-07", "close": 0.38533504, "volume": 105233.0}, {"date": "2003-03-10", "close": 0.37637376, "volume": 47817.0}, {"date": "2003-03-11", "close": 0.32708672, "volume": 56912.0}, {"date": "2003-03-12", "close": 0.3584512, "volume": 143623.0}, {"date": "2003-03-13", "close": 0.3584512, "volume": 92746.0}, {"date": "2003-03-14", "close": 0.3584512, "volume": 38276.0}, {"date": "2003-03-17", "close": 0.3584512, "volume": 35151.0}, {"date": "2003-03-18", "close": 0.3584512, "volume": 39557.0}, {"date": "2003-03-19", "close": 0.3584512, "volume": 44207.0}, {"date": "2003-03-20", "close": 0.448064, "volume": 71418.0}, {"date": "2003-03-21", "close": 0.42118016, "volume": 11717.0}, {"date": "2003-03-24", "close": 0.38533504, "volume": 57135.0}, {"date": "2003-03-25", "close": 0.4032576, "volume": 13056.0}, {"date": "2003-03-26", "close": 0.42118016, "volume": 52559.0}, {"date": "2003-03-27", "close": 0.42118016, "volume": 22765.0}, {"date": "2003-03-28", "close": 0.45702528, "volume": 46573.0}, {"date": "2003-03-31", "close": 0.45702528, "volume": 2232.0}, {"date": "2003-04-01", "close": 0.43014144, "volume": 16739.0}, {"date": "2003-04-02", "close": 0.41221888, "volume": 19785.0}, {"date": "2003-04-03", "close": 0.42118016, "volume": 77891.0}, {"date": "2003-04-04", "close": 0.39429632, "volume": 34632.0}, {"date": "2003-04-07", "close": 0.42118016, "volume": 20868.0}, {"date": "2003-04-08", "close": 0.4032576, "volume": 71122.0}, {"date": "2003-04-09", "close": 0.39429632, "volume": 39164.0}, {"date": "2003-04-10", "close": 0.40773824, "volume": 27340.0}, {"date": "2003-04-11", "close": 0.39429632, "volume": 51879.0}, {"date": "2003-04-14", "close": 0.39429632, "volume": 19579.0}, {"date": "2003-04-15", "close": 0.39877696, "volume": 27228.0}, {"date": "2003-04-16", "close": 0.38981568, "volume": 114046.0}, {"date": "2003-04-17", "close": 0.38981568, "volume": 16739.0}, {"date": "2003-04-22", "close": 0.38981568, "volume": 8369.0}, {"date": "2003-04-23", "close": 0.41221888, "volume": 49090.0}, {"date": "2003-04-24", "close": 0.41221888, "volume": 13503.0}, {"date": "2003-04-28", "close": 0.41221888, "volume": 54140.0}, {"date": "2003-04-29", "close": 0.38533504, "volume": 55100.0}, {"date": "2003-04-30", "close": 0.4032576, "volume": 22876.0}, {"date": "2003-05-01", "close": 0.39877696, "volume": 66620.0}, {"date": "2003-05-02", "close": 0.41221888, "volume": 61397.0}, {"date": "2003-05-05", "close": 0.41221888, "volume": 169259.0}, {"date": "2003-05-06", "close": 0.42118016, "volume": 71167.0}, {"date": "2003-05-07", "close": 0.42118016, "volume": 93809.0}, {"date": "2003-05-08", "close": 0.4256608, "volume": 45013.0}, {"date": "2003-05-09", "close": 0.4256608, "volume": 45061.0}, {"date": "2003-05-12", "close": 0.43014144, "volume": 30911.0}, {"date": "2003-05-13", "close": 0.43014144, "volume": 86997.0}, {"date": "2003-05-14", "close": 0.43910272, "volume": 91282.0}, {"date": "2003-05-15", "close": 0.43462208, "volume": 31022.0}, {"date": "2003-05-16", "close": 0.43014144, "volume": 41345.0}, {"date": "2003-05-19", "close": 0.42118016, "volume": 44091.0}, {"date": "2003-05-20", "close": 0.41221888, "volume": 55469.0}, {"date": "2003-05-21", "close": 0.40773824, "volume": 50909.0}, {"date": "2003-05-22", "close": 0.4032576, "volume": 75882.0}, {"date": "2003-05-26", "close": 0.4032576, "volume": 56758.0}, {"date": "2003-05-27", "close": 0.38981568, "volume": 39512.0}, {"date": "2003-05-28", "close": 0.3808544, "volume": 143473.0}, {"date": "2003-05-29", "close": 0.3584512, "volume": 164731.0}, {"date": "2003-05-30", "close": 0.36741248, "volume": 125908.0}, {"date": "2003-06-02", "close": 0.33156736, "volume": 283397.0}, {"date": "2003-06-03", "close": 0.34500928, "volume": 143750.0}, {"date": "2003-06-04", "close": 0.34948992, "volume": 88213.0}, {"date": "2003-06-05", "close": 0.35397056, "volume": 58920.0}, {"date": "2003-06-06", "close": 0.3584512, "volume": 102106.0}, {"date": "2003-06-10", "close": 0.34948992, "volume": 152099.0}, {"date": "2003-06-11", "close": 0.34948992, "volume": 217897.0}, {"date": "2003-06-12", "close": 0.34500928, "volume": 98339.0}, {"date": "2003-06-13", "close": 0.34500928, "volume": 119432.0}, {"date": "2003-06-16", "close": 0.34052864, "volume": 121215.0}, {"date": "2003-06-17", "close": 0.34052864, "volume": 156937.0}, {"date": "2003-06-18", "close": 0.34948992, "volume": 115608.0}, {"date": "2003-06-19", "close": 0.336048, "volume": 105900.0}, {"date": "2003-06-20", "close": 0.34052864, "volume": 189884.0}, {"date": "2003-06-23", "close": 0.41221888, "volume": 925308.0}, {"date": "2003-06-24", "close": 0.3808544, "volume": 594319.0}, {"date": "2003-06-25", "close": 0.37637376, "volume": 214353.0}, {"date": "2003-06-26", "close": 0.3584512, "volume": 243033.0}, {"date": "2003-06-27", "close": 0.36293184, "volume": 633132.0}, {"date": "2003-06-30", "close": 0.336048, "volume": 462154.0}, {"date": "2003-07-01", "close": 0.3584512, "volume": 146585.0}, {"date": "2003-07-02", "close": 0.34948992, "volume": 68294.0}, {"date": "2003-07-03", "close": 0.34948992, "volume": 104594.0}, {"date": "2003-07-04", "close": 0.36293184, "volume": 62153.0}, {"date": "2003-07-07", "close": 0.3584512, "volume": 28233.0}, {"date": "2003-07-08", "close": 0.36293184, "volume": 67178.0}, {"date": "2003-07-09", "close": 0.3584512, "volume": 36881.0}, {"date": "2003-07-10", "close": 0.34948992, "volume": 129775.0}, {"date": "2003-07-11", "close": 0.36293184, "volume": 41512.0}, {"date": "2003-07-14", "close": 0.35397056, "volume": 97129.0}, {"date": "2003-07-15", "close": 0.36293184, "volume": 100578.0}, {"date": "2003-07-16", "close": 0.36741248, "volume": 48619.0}, {"date": "2003-07-17", "close": 0.36741248, "volume": 45379.0}, {"date": "2003-07-18", "close": 0.37189312, "volume": 63367.0}, {"date": "2003-07-21", "close": 0.36293184, "volume": 78744.0}, {"date": "2003-07-22", "close": 0.36293184, "volume": 85925.0}, {"date": "2003-07-23", "close": 0.36293184, "volume": 62491.0}, {"date": "2003-07-24", "close": 0.36293184, "volume": 52105.0}, {"date": "2003-07-25", "close": 0.3584512, "volume": 45164.0}, {"date": "2003-07-28", "close": 0.3808544, "volume": 194376.0}, {"date": "2003-07-29", "close": 0.36741248, "volume": 84809.0}, {"date": "2003-07-30", "close": 0.37189312, "volume": 75086.0}, {"date": "2003-07-31", "close": 0.36741248, "volume": 95595.0}, {"date": "2003-08-01", "close": 0.37637376, "volume": 48648.0}, {"date": "2003-08-04", "close": 0.36741248, "volume": 44380.0}, {"date": "2003-08-05", "close": 0.37189312, "volume": 57898.0}, {"date": "2003-08-06", "close": 0.37637376, "volume": 101325.0}, {"date": "2003-08-07", "close": 0.36741248, "volume": 74146.0}, {"date": "2003-08-08", "close": 0.36741248, "volume": 53564.0}, {"date": "2003-08-11", "close": 0.36741248, "volume": 40835.0}, {"date": "2003-08-12", "close": 0.37189312, "volume": 73092.0}, {"date": "2003-08-13", "close": 0.37189312, "volume": 70667.0}, {"date": "2003-08-14", "close": 0.37189312, "volume": 5092.0}, {"date": "2003-08-15", "close": 0.36741248, "volume": 122143.0}, {"date": "2003-08-18", "close": 0.37189312, "volume": 56569.0}, {"date": "2003-08-19", "close": 0.36741248, "volume": 15939.0}, {"date": "2003-08-20", "close": 0.36741248, "volume": 18487.0}, {"date": "2003-08-21", "close": 0.36293184, "volume": 191507.0}, {"date": "2003-08-22", "close": 0.34500928, "volume": 263051.0}, {"date": "2003-08-25", "close": 0.3584512, "volume": 292296.0}, {"date": "2003-08-26", "close": 0.36293184, "volume": 100231.0}, {"date": "2003-08-27", "close": 0.36741248, "volume": 92174.0}, {"date": "2003-08-28", "close": 0.36741248, "volume": 240375.0}, {"date": "2003-08-29", "close": 0.3584512, "volume": 61223.0}, {"date": "2003-09-01", "close": 0.34948992, "volume": 199001.0}, {"date": "2003-09-02", "close": 0.3584512, "volume": 39463.0}, {"date": "2003-09-03", "close": 0.36293184, "volume": 103585.0}, {"date": "2003-09-04", "close": 0.3584512, "volume": 66931.0}, {"date": "2003-09-05", "close": 0.35397056, "volume": 117797.0}, {"date": "2003-09-08", "close": 0.35397056, "volume": 97202.0}, {"date": "2003-09-09", "close": 0.3584512, "volume": 170194.0}, {"date": "2003-09-10", "close": 0.37189312, "volume": 156786.0}, {"date": "2003-09-11", "close": 0.36293184, "volume": 80904.0}, {"date": "2003-09-12", "close": 0.36293184, "volume": 102194.0}, {"date": "2003-09-15", "close": 0.37189312, "volume": 149508.0}, {"date": "2003-09-16", "close": 0.64521216, "volume": 2870137.0}, {"date": "2003-09-17", "close": 0.52871552, "volume": 2843879.0}, {"date": "2003-09-18", "close": 0.50183168, "volume": 400776.0}, {"date": "2003-09-19", "close": 0.4928704, "volume": 247068.0}, {"date": "2003-09-22", "close": 0.50183168, "volume": 267164.0}, {"date": "2003-09-23", "close": 0.51079296, "volume": 217776.0}, {"date": "2003-09-24", "close": 0.52871552, "volume": 323488.0}, {"date": "2003-09-25", "close": 0.52871552, "volume": 110938.0}, {"date": "2003-09-26", "close": 0.51079296, "volume": 102050.0}, {"date": "2003-09-29", "close": 0.50183168, "volume": 55980.0}, {"date": "2003-09-30", "close": 0.4928704, "volume": 129446.0}, {"date": "2003-10-01", "close": 0.47494784, "volume": 118287.0}, {"date": "2003-10-02", "close": 0.46598656, "volume": 82893.0}, {"date": "2003-10-03", "close": 0.48390912, "volume": 147833.0}, {"date": "2003-10-06", "close": 0.4928704, "volume": 17598.0}, {"date": "2003-10-07", "close": 0.50183168, "volume": 78103.0}, {"date": "2003-10-08", "close": 0.52871552, "volume": 132501.0}, {"date": "2003-10-09", "close": 0.51975424, "volume": 73159.0}, {"date": "2003-10-10", "close": 0.51079296, "volume": 106958.0}, {"date": "2003-10-13", "close": 0.4928704, "volume": 74119.0}, {"date": "2003-10-14", "close": 0.4928704, "volume": 58899.0}, {"date": "2003-10-15", "close": 0.4928704, "volume": 50770.0}, {"date": "2003-10-16", "close": 0.51079296, "volume": 115385.0}, {"date": "2003-10-17", "close": 0.4928704, "volume": 128789.0}, {"date": "2003-10-20", "close": 0.4928704, "volume": 86626.0}, {"date": "2003-10-21", "close": 0.47494784, "volume": 317481.0}, {"date": "2003-10-22", "close": 0.4928704, "volume": 79199.0}, {"date": "2003-10-23", "close": 0.51079296, "volume": 234845.0}, {"date": "2003-10-24", "close": 0.4928704, "volume": 137628.0}, {"date": "2003-10-27", "close": 0.46598656, "volume": 126398.0}, {"date": "2003-10-28", "close": 0.48390912, "volume": 73650.0}, {"date": "2003-10-29", "close": 0.47494784, "volume": 72778.0}, {"date": "2003-10-30", "close": 0.46598656, "volume": 92202.0}, {"date": "2003-10-31", "close": 0.48390912, "volume": 53899.0}, {"date": "2003-11-03", "close": 0.47494784, "volume": 108355.0}, {"date": "2003-11-04", "close": 0.47494784, "volume": 42963.0}, {"date": "2003-11-05", "close": 0.47494784, "volume": 92769.0}, {"date": "2003-11-06", "close": 0.46598656, "volume": 157502.0}, {"date": "2003-11-07", "close": 0.46598656, "volume": 70430.0}, {"date": "2003-11-10", "close": 0.48390912, "volume": 89082.0}, {"date": "2003-11-11", "close": 0.46598656, "volume": 161295.0}, {"date": "2003-11-12", "close": 0.47494784, "volume": 74208.0}, {"date": "2003-11-13", "close": 0.50953914, "volume": 44969.0}, {"date": "2003-11-14", "close": 0.51897505, "volume": 74185.0}, {"date": "2003-11-17", "close": 0.50953914, "volume": 99090.0}, {"date": "2003-11-18", "close": 0.50010323, "volume": 157154.0}, {"date": "2003-11-19", "close": 0.52841096, "volume": 271834.0}, {"date": "2003-11-20", "close": 0.53784687, "volume": 75325.0}, {"date": "2003-11-21", "close": 0.50953914, "volume": 48292.0}, {"date": "2003-11-24", "close": 0.50010323, "volume": 8858.0}, {"date": "2003-11-25", "close": 0.50010323, "volume": 31793.0}, {"date": "2003-11-26", "close": 0.50953914, "volume": 34973.0}, {"date": "2003-11-27", "close": 0.49066732, "volume": 89330.0}, {"date": "2003-11-28", "close": 0.50010323, "volume": 41559.0}, {"date": "2003-12-01", "close": 0.4717955, "volume": 43624.0}, {"date": "2003-12-02", "close": 0.46235959, "volume": 58561.0}, {"date": "2003-12-03", "close": 0.4717955, "volume": 38557.0}, {"date": "2003-12-04", "close": 0.457641635, "volume": 40166.0}, {"date": "2003-12-05", "close": 0.4717955, "volume": 58284.0}, {"date": "2003-12-08", "close": 0.4717955, "volume": 76260.0}, {"date": "2003-12-09", "close": 0.46235959, "volume": 10916.0}, {"date": "2003-12-10", "close": 0.457641635, "volume": 147233.0}, {"date": "2003-12-11", "close": 0.4717955, "volume": 99505.0}, {"date": "2003-12-12", "close": 0.50010323, "volume": 108109.0}, {"date": "2003-12-15", "close": 0.52841096, "volume": 351892.0}, {"date": "2003-12-16", "close": 0.50010323, "volume": 122367.0}, {"date": "2003-12-17", "close": 0.52841096, "volume": 113015.0}, {"date": "2003-12-18", "close": 0.51897505, "volume": 119715.0}, {"date": "2003-12-19", "close": 0.52841096, "volume": 65405.0}, {"date": "2003-12-22", "close": 0.53784687, "volume": 165361.0}, {"date": "2003-12-23", "close": 0.53784687, "volume": 114429.0}, {"date": "2003-12-24", "close": 0.52841096, "volume": 28765.0}, {"date": "2003-12-29", "close": 0.50953914, "volume": 102805.0}, {"date": "2003-12-30", "close": 0.49066732, "volume": 251026.0}, {"date": "2003-12-31", "close": 0.50953914, "volume": 189794.0}, {"date": "2004-01-02", "close": 0.50010323, "volume": 58337.0}, {"date": "2004-01-05", "close": 0.49066732, "volume": 134245.0}, {"date": "2004-01-06", "close": 0.4717955, "volume": 423981.0}, {"date": "2004-01-07", "close": 0.48123141, "volume": 160772.0}, {"date": "2004-01-08", "close": 0.49066732, "volume": 83651.0}, {"date": "2004-01-09", "close": 0.50010323, "volume": 151087.0}, {"date": "2004-01-12", "close": 0.48123141, "volume": 95442.0}, {"date": "2004-01-13", "close": 0.49066732, "volume": 142551.0}, {"date": "2004-01-14", "close": 0.50010323, "volume": 340921.0}, {"date": "2004-01-15", "close": 0.51897505, "volume": 1005361.0}, {"date": "2004-01-16", "close": 0.52841096, "volume": 102873.0}, {"date": "2004-01-19", "close": 0.52841096, "volume": 187472.0}, {"date": "2004-01-20", "close": 0.51897505, "volume": 115463.0}, {"date": "2004-01-21", "close": 0.52841096, "volume": 77894.0}, {"date": "2004-01-22", "close": 0.51897505, "volume": 100895.0}, {"date": "2004-01-23", "close": 0.51897505, "volume": 133829.0}, {"date": "2004-01-27", "close": 0.51897505, "volume": 77665.0}, {"date": "2004-01-28", "close": 0.52841096, "volume": 221253.0}, {"date": "2004-01-29", "close": 0.52841096, "volume": 79855.0}, {"date": "2004-01-30", "close": 0.50010323, "volume": 159595.0}, {"date": "2004-02-02", "close": 0.50953914, "volume": 29287.0}, {"date": "2004-02-03", "close": 0.50010323, "volume": 56242.0}, {"date": "2004-02-04", "close": 0.51897505, "volume": 95638.0}, {"date": "2004-02-05", "close": 0.51897505, "volume": 43451.0}, {"date": "2004-02-06", "close": 0.50010323, "volume": 72023.0}, {"date": "2004-02-09", "close": 0.50010323, "volume": 158910.0}, {"date": "2004-02-10", "close": 0.50010323, "volume": 18047.0}, {"date": "2004-02-11", "close": 0.50953914, "volume": 51474.0}, {"date": "2004-02-12", "close": 0.50010323, "volume": 76280.0}, {"date": "2004-02-13", "close": 0.49066732, "volume": 188221.0}, {"date": "2004-02-16", "close": 0.49066732, "volume": 94929.0}, {"date": "2004-02-17", "close": 0.49066732, "volume": 573927.0}, {"date": "2004-02-18", "close": 0.50953914, "volume": 365012.0}, {"date": "2004-02-19", "close": 0.50953914, "volume": 102725.0}, {"date": "2004-02-20", "close": 0.50953914, "volume": 38520.0}, {"date": "2004-02-23", "close": 0.50010323, "volume": 103171.0}, {"date": "2004-02-24", "close": 0.50010323, "volume": 89842.0}, {"date": "2004-02-25", "close": 0.50010323, "volume": 174652.0}, {"date": "2004-02-26", "close": 0.50953914, "volume": 181587.0}, {"date": "2004-02-27", "close": 0.50953914, "volume": 86433.0}, {"date": "2004-03-01", "close": 0.51897505, "volume": 175788.0}, {"date": "2004-03-02", "close": 0.51897505, "volume": 202019.0}, {"date": "2004-03-03", "close": 0.51897505, "volume": 27210.0}, {"date": "2004-03-04", "close": 0.51897505, "volume": 87485.0}, {"date": "2004-03-05", "close": 0.51897505, "volume": 3379787.0}, {"date": "2004-03-08", "close": 0.50010323, "volume": 150131.0}, {"date": "2004-03-09", "close": 0.49066732, "volume": 139958.0}, {"date": "2004-03-10", "close": 0.50010323, "volume": 136138.0}, {"date": "2004-03-11", "close": 0.49066732, "volume": 35526.0}, {"date": "2004-03-12", "close": 0.49066732, "volume": 318725.0}, {"date": "2004-03-15", "close": 0.48123141, "volume": 163320.0}, {"date": "2004-03-16", "close": 0.48123141, "volume": 97434.0}, {"date": "2004-03-17", "close": 0.49066732, "volume": 79250.0}, {"date": "2004-03-18", "close": 0.48123141, "volume": 40120.0}, {"date": "2004-03-19", "close": 0.48123141, "volume": 100787.0}, {"date": "2004-03-22", "close": 0.48123141, "volume": 89162.0}, {"date": "2004-03-23", "close": 0.48123141, "volume": 134064.0}, {"date": "2004-03-24", "close": 0.48123141, "volume": 19074.0}, {"date": "2004-03-25", "close": 0.48123141, "volume": 87432.0}, {"date": "2004-03-26", "close": 0.4717955, "volume": 174056.0}, {"date": "2004-03-29", "close": 0.4717955, "volume": 83323.0}, {"date": "2004-03-30", "close": 0.467077545, "volume": 80089.0}, {"date": "2004-03-31", "close": 0.48123141, "volume": 120499.0}, {"date": "2004-04-01", "close": 0.4717955, "volume": 46242.0}, {"date": "2004-04-02", "close": 0.46235959, "volume": 84331.0}, {"date": "2004-04-05", "close": 0.467077545, "volume": 84964.0}, {"date": "2004-04-06", "close": 0.4717955, "volume": 45520.0}, {"date": "2004-04-07", "close": 0.48123141, "volume": 82107.0}, {"date": "2004-04-08", "close": 0.467077545, "volume": 15732.0}, {"date": "2004-04-13", "close": 0.467077545, "volume": 78858.0}, {"date": "2004-04-14", "close": 0.467077545, "volume": 68144.0}, {"date": "2004-04-15", "close": 0.48123141, "volume": 235818.0}, {"date": "2004-04-16", "close": 0.4717955, "volume": 3179.0}, {"date": "2004-04-19", "close": 0.46235959, "volume": 167077.0}, {"date": "2004-04-20", "close": 0.4717955, "volume": 32917.0}, {"date": "2004-04-21", "close": 0.4717955, "volume": 137119.0}, {"date": "2004-04-22", "close": 0.467077545, "volume": 15958.0}, {"date": "2004-04-23", "close": 0.46235959, "volume": 53832.0}, {"date": "2004-04-26", "close": 0.467077545, "volume": 51150.0}, {"date": "2004-04-27", "close": 0.4717955, "volume": 51324.0}, {"date": "2004-04-28", "close": 0.467077545, "volume": 91764.0}, {"date": "2004-04-29", "close": 0.46235959, "volume": 120652.0}, {"date": "2004-04-30", "close": 0.44348777, "volume": 154019.0}, {"date": "2004-05-03", "close": 0.410462085, "volume": 155230.0}, {"date": "2004-05-04", "close": 0.401026175, "volume": 306887.0}, {"date": "2004-05-05", "close": 0.40574413, "volume": 111355.0}, {"date": "2004-05-06", "close": 0.42461595, "volume": 90126.0}, {"date": "2004-05-07", "close": 0.42461595, "volume": 49943.0}, {"date": "2004-05-10", "close": 0.40574413, "volume": 69763.0}, {"date": "2004-05-11", "close": 0.410462085, "volume": 70128.0}, {"date": "2004-05-12", "close": 0.40574413, "volume": 63101.0}, {"date": "2004-05-13", "close": 0.39630822, "volume": 93928.0}, {"date": "2004-05-14", "close": 0.40574413, "volume": 97953.0}, {"date": "2004-05-17", "close": 0.38687231, "volume": 17441.0}, {"date": "2004-05-18", "close": 0.39630822, "volume": 87661.0}, {"date": "2004-05-19", "close": 0.38687231, "volume": 54033.0}, {"date": "2004-05-20", "close": 0.3774364, "volume": 58940.0}, {"date": "2004-05-21", "close": 0.35856458, "volume": 168681.0}, {"date": "2004-05-24", "close": 0.363282535, "volume": 165328.0}, {"date": "2004-05-25", "close": 0.382154355, "volume": 62756.0}, {"date": "2004-05-26", "close": 0.410462085, "volume": 271347.0}, {"date": "2004-05-27", "close": 0.419897995, "volume": 163763.0}, {"date": "2004-05-28", "close": 0.46235959, "volume": 313356.0}, {"date": "2004-05-31", "close": 0.45292368, "volume": 145202.0}, {"date": "2004-06-01", "close": 0.467077545, "volume": 366829.0}, {"date": "2004-06-02", "close": 0.46235959, "volume": 333196.0}, {"date": "2004-06-03", "close": 0.46235959, "volume": 92484.0}, {"date": "2004-06-04", "close": 0.448205725, "volume": 107657.0}, {"date": "2004-06-07", "close": 0.457641635, "volume": 242269.0}, {"date": "2004-06-08", "close": 0.45292368, "volume": 111395.0}, {"date": "2004-06-09", "close": 0.448205725, "volume": 58948.0}, {"date": "2004-06-10", "close": 0.50953914, "volume": 1574167.0}, {"date": "2004-06-11", "close": 0.49066732, "volume": 355541.0}, {"date": "2004-06-15", "close": 0.48123141, "volume": 193619.0}, {"date": "2004-06-16", "close": 0.49066732, "volume": 252932.0}, {"date": "2004-06-17", "close": 0.49066732, "volume": 73493.0}, {"date": "2004-06-18", "close": 0.4717955, "volume": 155074.0}, {"date": "2004-06-21", "close": 0.4717955, "volume": 383998.0}, {"date": "2004-06-22", "close": 0.4717955, "volume": 141056.0}, {"date": "2004-06-23", "close": 0.467077545, "volume": 132406.0}, {"date": "2004-06-24", "close": 0.50010323, "volume": 746799.0}, {"date": "2004-06-25", "close": 0.50010323, "volume": 558787.0}, {"date": "2004-06-28", "close": 0.48123141, "volume": 318493.0}, {"date": "2004-06-29", "close": 0.4717955, "volume": 216693.0}, {"date": "2004-06-30", "close": 0.4717955, "volume": 437622.0}, {"date": "2004-07-01", "close": 0.49066732, "volume": 86637.0}, {"date": "2004-07-02", "close": 0.49066732, "volume": 48379.0}, {"date": "2004-07-05", "close": 0.50010323, "volume": 229792.0}, {"date": "2004-07-06", "close": 0.49066732, "volume": 94825.0}, {"date": "2004-07-07", "close": 0.50010323, "volume": 301857.0}, {"date": "2004-07-08", "close": 0.50010323, "volume": 372863.0}, {"date": "2004-07-09", "close": 0.49066732, "volume": 100232.0}, {"date": "2004-07-12", "close": 0.48123141, "volume": 92060.0}, {"date": "2004-07-13", "close": 0.48123141, "volume": 97394.0}, {"date": "2004-07-14", "close": 0.48123141, "volume": 104798.0}, {"date": "2004-07-15", "close": 0.48123141, "volume": 59245.0}, {"date": "2004-07-16", "close": 0.4717955, "volume": 127372.0}, {"date": "2004-07-19", "close": 0.48123141, "volume": 132920.0}, {"date": "2004-07-20", "close": 0.48123141, "volume": 17380.0}, {"date": "2004-07-21", "close": 0.48123141, "volume": 97083.0}, {"date": "2004-07-22", "close": 0.4717955, "volume": 140876.0}, {"date": "2004-07-23", "close": 0.46235959, "volume": 151522.0}, {"date": "2004-07-26", "close": 0.48123141, "volume": 188058.0}, {"date": "2004-07-27", "close": 0.49066732, "volume": 181677.0}, {"date": "2004-07-28", "close": 0.48123141, "volume": 57537.0}, {"date": "2004-07-29", "close": 0.49066732, "volume": 79960.0}, {"date": "2004-07-30", "close": 0.49066732, "volume": 132632.0}, {"date": "2004-08-02", "close": 0.4717955, "volume": 161040.0}, {"date": "2004-08-03", "close": 0.50010323, "volume": 163539.0}, {"date": "2004-08-04", "close": 0.49066732, "volume": 469161.0}, {"date": "2004-08-05", "close": 0.50953914, "volume": 229649.0}, {"date": "2004-08-06", "close": 0.49066732, "volume": 128206.0}, {"date": "2004-08-09", "close": 0.50953914, "volume": 280100.0}, {"date": "2004-08-10", "close": 0.50953914, "volume": 321472.0}, {"date": "2004-08-11", "close": 0.50953914, "volume": 648516.0}, {"date": "2004-08-12", "close": 0.50953914, "volume": 90611.0}, {"date": "2004-08-13", "close": 0.50010323, "volume": 402431.0}, {"date": "2004-08-16", "close": 0.50010323, "volume": 162951.0}, {"date": "2004-08-17", "close": 0.52841096, "volume": 2020640.0}, {"date": "2004-08-18", "close": 0.54728278, "volume": 2964507.0}, {"date": "2004-08-19", "close": 0.54728278, "volume": 722365.0}, {"date": "2004-08-20", "close": 0.52841096, "volume": 293926.0}, {"date": "2004-08-23", "close": 0.54728278, "volume": 646337.0}, {"date": "2004-08-24", "close": 0.57559051, "volume": 1560745.0}, {"date": "2004-08-25", "close": 0.65107779, "volume": 3409375.0}, {"date": "2004-08-26", "close": 0.72656507, "volume": 2538578.0}, {"date": "2004-08-27", "close": 0.74543689, "volume": 1996009.0}, {"date": "2004-08-30", "close": 0.73600098, "volume": 806734.0}, {"date": "2004-08-31", "close": 0.79261644, "volume": 1124706.0}, {"date": "2004-09-01", "close": 0.92471918, "volume": 3901344.0}, {"date": "2004-09-02", "close": 0.85866781, "volume": 2696088.0}, {"date": "2004-09-03", "close": 0.81148826, "volume": 766531.0}, {"date": "2004-09-06", "close": 0.85866781, "volume": 2552946.0}, {"date": "2004-09-07", "close": 0.81148826, "volume": 555168.0}, {"date": "2004-09-08", "close": 0.80205235, "volume": 203959.0}, {"date": "2004-09-09", "close": 0.8492319, "volume": 378148.0}, {"date": "2004-09-10", "close": 0.8492319, "volume": 325803.0}, {"date": "2004-09-13", "close": 0.90584736, "volume": 728720.0}, {"date": "2004-09-14", "close": 0.87753963, "volume": 518743.0}, {"date": "2004-09-15", "close": 0.88697554, "volume": 214163.0}, {"date": "2004-09-16", "close": 0.86810372, "volume": 298169.0}, {"date": "2004-09-17", "close": 0.82092417, "volume": 224843.0}, {"date": "2004-09-20", "close": 0.82092417, "volume": 200245.0}, {"date": "2004-09-21", "close": 0.80205235, "volume": 253020.0}, {"date": "2004-09-22", "close": 0.81148826, "volume": 133626.0}, {"date": "2004-09-23", "close": 0.79261644, "volume": 270426.0}, {"date": "2004-09-24", "close": 0.81148826, "volume": 165644.0}, {"date": "2004-09-27", "close": 0.83979599, "volume": 115919.0}, {"date": "2004-09-28", "close": 0.83979599, "volume": 74714.0}, {"date": "2004-09-29", "close": 0.82092417, "volume": 65177.0}, {"date": "2004-09-30", "close": 0.80205235, "volume": 288882.0}, {"date": "2004-10-01", "close": 0.80205235, "volume": 195095.0}, {"date": "2004-10-04", "close": 0.81148826, "volume": 131311.0}, {"date": "2004-10-05", "close": 0.79261644, "volume": 43620.0}, {"date": "2004-10-06", "close": 0.83036008, "volume": 266126.0}, {"date": "2004-10-07", "close": 0.82092417, "volume": 143101.0}, {"date": "2004-10-08", "close": 0.80205235, "volume": 221132.0}, {"date": "2004-10-11", "close": 0.80205235, "volume": 108265.0}, {"date": "2004-10-12", "close": 0.80205235, "volume": 113440.0}, {"date": "2004-10-13", "close": 0.79261644, "volume": 104523.0}, {"date": "2004-10-14", "close": 0.81148826, "volume": 336566.0}, {"date": "2004-10-15", "close": 0.79261644, "volume": 132832.0}, {"date": "2004-10-18", "close": 0.78318053, "volume": 123548.0}, {"date": "2004-10-19", "close": 0.80205235, "volume": 498539.0}, {"date": "2004-10-20", "close": 0.83979599, "volume": 655222.0}, {"date": "2004-10-21", "close": 0.943591, "volume": 2063978.0}, {"date": "2004-10-22", "close": 0.99077055, "volume": 1739466.0}, {"date": "2004-10-25", "close": 1.02851419, "volume": 1712370.0}, {"date": "2004-10-26", "close": 0.97189873, "volume": 593179.0}, {"date": "2004-10-27", "close": 1.06625783, "volume": 4149003.0}, {"date": "2004-10-28", "close": 1.07569374, "volume": 2479981.0}, {"date": "2004-10-29", "close": 1.02851419, "volume": 498690.0}, {"date": "2004-11-01", "close": 1.02851419, "volume": 529145.0}, {"date": "2004-11-02", "close": 1.10400147, "volume": 662187.0}, {"date": "2004-11-03", "close": 1.20779648, "volume": 2044864.0}, {"date": "2004-11-04", "close": 1.30215558, "volume": 1705672.0}, {"date": "2004-11-05", "close": 1.26441194, "volume": 1025707.0}, {"date": "2004-11-08", "close": 1.18892466, "volume": 791615.0}, {"date": "2004-11-09", "close": 1.11343738, "volume": 1224280.0}, {"date": "2004-11-10", "close": 1.11343738, "volume": 241870.0}, {"date": "2004-11-11", "close": 1.2266683, "volume": 1114662.0}, {"date": "2004-11-12", "close": 1.17005284, "volume": 680707.0}, {"date": "2004-11-15", "close": 1.17948875, "volume": 346791.0}, {"date": "2004-11-16", "close": 1.08512965, "volume": 1533616.0}, {"date": "2004-11-17", "close": 1.02851419, "volume": 927448.0}, {"date": "2004-11-18", "close": 0.99110544, "volume": 865042.0}, {"date": "2004-11-19", "close": 1.05912248, "volume": 578586.0}, {"date": "2004-11-22", "close": 1.0688392, "volume": 233528.0}, {"date": "2004-11-23", "close": 1.01053888, "volume": 215380.0}, {"date": "2004-11-24", "close": 1.02997232, "volume": 242081.0}, {"date": "2004-11-25", "close": 1.0202556, "volume": 174788.0}, {"date": "2004-11-26", "close": 0.99110544, "volume": 356351.0}, {"date": "2004-11-29", "close": 1.00082216, "volume": 164536.0}, {"date": "2004-11-30", "close": 0.971672, "volume": 240983.0}, {"date": "2004-12-01", "close": 0.971672, "volume": 170560.0}, {"date": "2004-12-02", "close": 0.95223856, "volume": 215273.0}, {"date": "2004-12-03", "close": 0.93280512, "volume": 310807.0}, {"date": "2004-12-06", "close": 0.94252184, "volume": 237634.0}, {"date": "2004-12-07", "close": 1.00082216, "volume": 751388.0}, {"date": "2004-12-08", "close": 1.0688392, "volume": 1055355.0}, {"date": "2004-12-09", "close": 1.02997232, "volume": 300134.0}, {"date": "2004-12-10", "close": 1.03968904, "volume": 103553.0}, {"date": "2004-12-13", "close": 1.04940576, "volume": 233268.0}, {"date": "2004-12-14", "close": 1.05912248, "volume": 134900.0}, {"date": "2004-12-15", "close": 1.09798936, "volume": 377076.0}, {"date": "2004-12-16", "close": 1.05912248, "volume": 212338.0}, {"date": "2004-12-17", "close": 1.05912248, "volume": 197576.0}, {"date": "2004-12-20", "close": 1.03968904, "volume": 117092.0}, {"date": "2004-12-21", "close": 1.02997232, "volume": 186343.0}, {"date": "2004-12-22", "close": 1.03968904, "volume": 47930.0}, {"date": "2004-12-23", "close": 1.04940576, "volume": 113068.0}, {"date": "2004-12-24", "close": 1.02997232, "volume": 45137.0}, {"date": "2004-12-29", "close": 1.02997232, "volume": 35521.0}, {"date": "2004-12-30", "close": 1.03968904, "volume": 39183.0}, {"date": "2004-12-31", "close": 0.971672, "volume": 404894.0}, {"date": "2005-01-04", "close": 0.94252184, "volume": 922198.0}, {"date": "2005-01-05", "close": 0.94252184, "volume": 350931.0}, {"date": "2005-01-06", "close": 0.971672, "volume": 155758.0}, {"date": "2005-01-07", "close": 0.96195528, "volume": 126913.0}, {"date": "2005-01-10", "close": 0.94252184, "volume": 143744.0}, {"date": "2005-01-11", "close": 0.96195528, "volume": 99476.0}, {"date": "2005-01-12", "close": 0.95223856, "volume": 115497.0}, {"date": "2005-01-13", "close": 0.98138872, "volume": 314686.0}, {"date": "2005-01-14", "close": 0.99110544, "volume": 144508.0}, {"date": "2005-01-17", "close": 0.971672, "volume": 493989.0}, {"date": "2005-01-18", "close": 0.99110544, "volume": 322538.0}, {"date": "2005-01-19", "close": 0.99110544, "volume": 319143.0}, {"date": "2005-01-20", "close": 0.98138872, "volume": 47856.0}, {"date": "2005-01-21", "close": 0.971672, "volume": 372171.0}, {"date": "2005-01-24", "close": 0.971672, "volume": 158044.0}, {"date": "2005-01-25", "close": 0.96195528, "volume": 168593.0}, {"date": "2005-01-27", "close": 0.96195528, "volume": 322111.0}, {"date": "2005-01-28", "close": 0.971672, "volume": 240338.0}, {"date": "2005-01-31", "close": 0.95223856, "volume": 246773.0}, {"date": "2005-02-01", "close": 0.96195528, "volume": 85737.0}, {"date": "2005-02-02", "close": 0.971672, "volume": 269285.0}, {"date": "2005-02-03", "close": 0.96195528, "volume": 211503.0}, {"date": "2005-02-04", "close": 0.971672, "volume": 106864.0}, {"date": "2005-02-07", "close": 0.96195528, "volume": 210537.0}, {"date": "2005-02-08", "close": 0.95223856, "volume": 165029.0}, {"date": "2005-02-09", "close": 0.96195528, "volume": 170946.0}, {"date": "2005-02-10", "close": 0.96195528, "volume": 142898.0}, {"date": "2005-02-11", "close": 0.971672, "volume": 819523.0}, {"date": "2005-02-14", "close": 1.05912248, "volume": 1529015.0}, {"date": "2005-02-15", "close": 1.14657296, "volume": 909907.0}, {"date": "2005-02-16", "close": 1.15628968, "volume": 3468703.0}, {"date": "2005-02-17", "close": 1.12713952, "volume": 828496.0}, {"date": "2005-02-18", "close": 1.09798936, "volume": 267288.0}, {"date": "2005-02-21", "close": 1.07855592, "volume": 601840.0}, {"date": "2005-02-22", "close": 1.00082216, "volume": 959683.0}, {"date": "2005-02-23", "close": 0.93280512, "volume": 837271.0}, {"date": "2005-02-24", "close": 0.90365496, "volume": 804550.0}, {"date": "2005-02-25", "close": 0.83563792, "volume": 1854677.0}, {"date": "2005-02-28", "close": 0.79677104, "volume": 736399.0}, {"date": "2005-03-01", "close": 0.76762088, "volume": 966954.0}, {"date": "2005-03-02", "close": 0.74818744, "volume": 518335.0}, {"date": "2005-03-03", "close": 0.83563792, "volume": 695370.0}, {"date": "2005-03-04", "close": 0.8259212, "volume": 496973.0}, {"date": "2005-03-07", "close": 0.81620448, "volume": 117458.0}, {"date": "2005-03-08", "close": 0.85507136, "volume": 202572.0}, {"date": "2005-03-09", "close": 0.85507136, "volume": 180382.0}, {"date": "2005-03-10", "close": 0.85507136, "volume": 66910.0}, {"date": "2005-03-11", "close": 0.85507136, "volume": 85249.0}, {"date": "2005-03-14", "close": 0.8259212, "volume": 257726.0}, {"date": "2005-03-15", "close": 0.83563792, "volume": 81259.0}, {"date": "2005-03-16", "close": 0.8259212, "volume": 119452.0}, {"date": "2005-03-17", "close": 0.83563792, "volume": 56071.0}, {"date": "2005-03-18", "close": 0.81620448, "volume": 101343.0}, {"date": "2005-03-21", "close": 0.81620448, "volume": 101558.0}, {"date": "2005-03-22", "close": 0.8259212, "volume": 77701.0}, {"date": "2005-03-23", "close": 0.80648776, "volume": 35660.0}, {"date": "2005-03-24", "close": 0.79677104, "volume": 164150.0}, {"date": "2005-03-29", "close": 0.76762088, "volume": 138473.0}, {"date": "2005-03-30", "close": 0.68988712, "volume": 1094051.0}, {"date": "2005-03-31", "close": 0.65102024, "volume": 933084.0}, {"date": "2005-04-01", "close": 0.65102024, "volume": 291093.0}, {"date": "2005-04-04", "close": 0.65102024, "volume": 282832.0}, {"date": "2005-04-05", "close": 0.6558786, "volume": 222073.0}, {"date": "2005-04-06", "close": 0.69960384, "volume": 228743.0}, {"date": "2005-04-07", "close": 0.6801704, "volume": 108143.0}, {"date": "2005-04-08", "close": 0.6801704, "volume": 57320.0}, {"date": "2005-04-11", "close": 0.66073696, "volume": 40680.0}, {"date": "2005-04-12", "close": 0.66073696, "volume": 118273.0}, {"date": "2005-04-13", "close": 0.64616188, "volume": 68766.0}, {"date": "2005-04-14", "close": 0.64130352, "volume": 62454.0}, {"date": "2005-04-15", "close": 0.66073696, "volume": 107768.0}, {"date": "2005-04-18", "close": 0.61215336, "volume": 269583.0}, {"date": "2005-04-19", "close": 0.62187008, "volume": 66772.0}, {"date": "2005-04-20", "close": 0.61215336, "volume": 22168.0}, {"date": "2005-04-21", "close": 0.5830032, "volume": 78621.0}, {"date": "2005-04-22", "close": 0.57328648, "volume": 188191.0}, {"date": "2005-04-26", "close": 0.59271992, "volume": 55595.0}, {"date": "2005-04-27", "close": 0.5830032, "volume": 69580.0}, {"date": "2005-04-28", "close": 0.60243664, "volume": 61235.0}, {"date": "2005-04-29", "close": 0.5830032, "volume": 124939.0}, {"date": "2005-05-02", "close": 0.52470288, "volume": 373218.0}, {"date": "2005-05-03", "close": 0.54899468, "volume": 86336.0}, {"date": "2005-05-04", "close": 0.54413632, "volume": 259387.0}, {"date": "2005-05-05", "close": 0.55385304, "volume": 101397.0}, {"date": "2005-05-06", "close": 0.54413632, "volume": 100381.0}, {"date": "2005-05-09", "close": 0.52956124, "volume": 120397.0}, {"date": "2005-05-10", "close": 0.49555272, "volume": 146000.0}, {"date": "2005-05-11", "close": 0.485836, "volume": 211318.0}, {"date": "2005-05-12", "close": 0.51498616, "volume": 200428.0}, {"date": "2005-05-13", "close": 0.49069436, "volume": 55980.0}, {"date": "2005-05-16", "close": 0.49069436, "volume": 86249.0}, {"date": "2005-05-17", "close": 0.485836, "volume": 92824.0}, {"date": "2005-05-18", "close": 0.49555272, "volume": 203850.0}, {"date": "2005-05-19", "close": 0.51498616, "volume": 2494602.0}, {"date": "2005-05-20", "close": 0.62187008, "volume": 2753485.0}, {"date": "2005-05-23", "close": 0.607295, "volume": 233172.0}, {"date": "2005-05-24", "close": 0.61215336, "volume": 149182.0}, {"date": "2005-05-25", "close": 0.60243664, "volume": 50795.0}, {"date": "2005-05-26", "close": 0.5830032, "volume": 43533.0}, {"date": "2005-05-27", "close": 0.57328648, "volume": 78113.0}, {"date": "2005-05-30", "close": 0.56356976, "volume": 140930.0}, {"date": "2005-05-31", "close": 0.54413632, "volume": 67269.0}, {"date": "2005-06-01", "close": 0.51984452, "volume": 163309.0}, {"date": "2005-06-02", "close": 0.55385304, "volume": 161675.0}, {"date": "2005-06-03", "close": 0.5344196, "volume": 97299.0}, {"date": "2005-06-06", "close": 0.52956124, "volume": 64010.0}, {"date": "2005-06-07", "close": 0.54413632, "volume": 111193.0}, {"date": "2005-06-08", "close": 0.52470288, "volume": 245353.0}, {"date": "2005-06-09", "close": 0.51984452, "volume": 76802.0}, {"date": "2005-06-10", "close": 0.5344196, "volume": 95450.0}, {"date": "2005-06-14", "close": 0.5344196, "volume": 166667.0}, {"date": "2005-06-15", "close": 0.52470288, "volume": 62425.0}, {"date": "2005-06-16", "close": 0.5101278, "volume": 114030.0}, {"date": "2005-06-17", "close": 0.5101278, "volume": 408545.0}, {"date": "2005-06-20", "close": 0.49555272, "volume": 266631.0}, {"date": "2005-06-21", "close": 0.50526944, "volume": 94296.0}, {"date": "2005-06-22", "close": 0.5101278, "volume": 714530.0}, {"date": "2005-06-23", "close": 0.55385304, "volume": 891067.0}, {"date": "2005-06-24", "close": 0.54413632, "volume": 447847.0}, {"date": "2005-06-27", "close": 0.53927796, "volume": 227239.0}, {"date": "2005-06-28", "close": 0.52956124, "volume": 236029.0}, {"date": "2005-06-29", "close": 0.51498616, "volume": 373112.0}, {"date": "2005-06-30", "close": 0.44696912, "volume": 2115937.0}, {"date": "2005-07-01", "close": 0.485836, "volume": 809004.0}, {"date": "2005-07-04", "close": 0.5101278, "volume": 876204.0}, {"date": "2005-07-05", "close": 0.51984452, "volume": 376537.0}, {"date": "2005-07-06", "close": 0.51498616, "volume": 148941.0}, {"date": "2005-07-07", "close": 0.5344196, "volume": 217109.0}, {"date": "2005-07-08", "close": 0.5830032, "volume": 460963.0}, {"date": "2005-07-11", "close": 0.61215336, "volume": 330366.0}, {"date": "2005-07-12", "close": 0.66073696, "volume": 632311.0}, {"date": "2005-07-13", "close": 0.62187008, "volume": 234015.0}, {"date": "2005-07-14", "close": 0.56842812, "volume": 308787.0}, {"date": "2005-07-15", "close": 0.5830032, "volume": 136560.0}, {"date": "2005-07-18", "close": 0.5830032, "volume": 109949.0}, {"date": "2005-07-19", "close": 0.56356976, "volume": 91519.0}, {"date": "2005-07-20", "close": 0.57814484, "volume": 21201.0}, {"date": "2005-07-21", "close": 0.56842812, "volume": 124366.0}, {"date": "2005-07-22", "close": 0.57814484, "volume": 18109.0}, {"date": "2005-07-25", "close": 0.59757828, "volume": 101716.0}, {"date": "2005-07-26", "close": 0.58786156, "volume": 65602.0}, {"date": "2005-07-27", "close": 0.58786156, "volume": 113064.0}, {"date": "2005-07-28", "close": 0.59271992, "volume": 139404.0}, {"date": "2005-07-29", "close": 0.61215336, "volume": 134951.0}, {"date": "2005-08-01", "close": 0.60243664, "volume": 107691.0}, {"date": "2005-08-02", "close": 0.60243664, "volume": 166297.0}, {"date": "2005-08-03", "close": 0.6315868, "volume": 64860.0}, {"date": "2005-08-04", "close": 0.6315868, "volume": 58169.0}, {"date": "2005-08-05", "close": 0.67045368, "volume": 268040.0}, {"date": "2005-08-08", "close": 0.65102024, "volume": 127198.0}, {"date": "2005-08-09", "close": 0.62187008, "volume": 325800.0}, {"date": "2005-08-10", "close": 0.62187008, "volume": 248644.0}, {"date": "2005-08-11", "close": 0.62187008, "volume": 91458.0}, {"date": "2005-08-12", "close": 0.62187008, "volume": 142156.0}, {"date": "2005-08-15", "close": 0.62187008, "volume": 67110.0}, {"date": "2005-08-16", "close": 0.6315868, "volume": 19348.0}, {"date": "2005-08-17", "close": 0.62187008, "volume": 37975.0}, {"date": "2005-08-18", "close": 0.61215336, "volume": 108913.0}, {"date": "2005-08-19", "close": 0.6315868, "volume": 169607.0}, {"date": "2005-08-22", "close": 0.63644516, "volume": 108349.0}, {"date": "2005-08-23", "close": 0.62672844, "volume": 100901.0}, {"date": "2005-08-24", "close": 0.6315868, "volume": 72346.0}, {"date": "2005-08-25", "close": 0.60243664, "volume": 317010.0}, {"date": "2005-08-26", "close": 0.59271992, "volume": 62212.0}, {"date": "2005-08-29", "close": 0.59271992, "volume": 112474.0}, {"date": "2005-08-30", "close": 0.60243664, "volume": 86862.0}, {"date": "2005-08-31", "close": 0.60243664, "volume": 26935.0}, {"date": "2005-09-01", "close": 0.59271992, "volume": 65145.0}, {"date": "2005-09-02", "close": 0.59271992, "volume": 99210.0}, {"date": "2005-09-05", "close": 0.57328648, "volume": 353305.0}, {"date": "2005-09-06", "close": 0.56356976, "volume": 77035.0}, {"date": "2005-09-07", "close": 0.5344196, "volume": 175192.0}, {"date": "2005-09-08", "close": 0.53927796, "volume": 125718.0}, {"date": "2005-09-09", "close": 0.51498616, "volume": 83097.0}, {"date": "2005-09-12", "close": 0.50526944, "volume": 60624.0}, {"date": "2005-09-13", "close": 0.5101278, "volume": 574485.0}, {"date": "2005-09-14", "close": 0.52470288, "volume": 71787.0}, {"date": "2005-09-15", "close": 0.52470288, "volume": 147094.0}, {"date": "2005-09-16", "close": 0.52956124, "volume": 48731.0}, {"date": "2005-09-19", "close": 0.56356976, "volume": 77956.0}, {"date": "2005-09-20", "close": 0.53927796, "volume": 151157.0}, {"date": "2005-09-21", "close": 0.56356976, "volume": 81302.0}, {"date": "2005-09-22", "close": 0.54413632, "volume": 87427.0}, {"date": "2005-09-23", "close": 0.53927796, "volume": 137819.0}, {"date": "2005-09-26", "close": 0.5204325, "volume": 87185.0}, {"date": "2005-09-27", "close": 0.525389, "volume": 149660.0}, {"date": "2005-09-28", "close": 0.5204325, "volume": 122473.0}, {"date": "2005-09-29", "close": 0.535302, "volume": 135077.0}, {"date": "2005-09-30", "close": 0.5898235, "volume": 911870.0}, {"date": "2005-10-03", "close": 0.59478, "volume": 122733.0}, {"date": "2005-10-04", "close": 0.584867, "volume": 290358.0}, {"date": "2005-10-05", "close": 0.545215, "volume": 102991.0}, {"date": "2005-10-06", "close": 0.5898235, "volume": 158883.0}, {"date": "2005-10-07", "close": 0.5997365, "volume": 345405.0}, {"date": "2005-10-10", "close": 0.614606, "volume": 492550.0}, {"date": "2005-10-11", "close": 0.59478, "volume": 522108.0}, {"date": "2005-10-12", "close": 0.5699975, "volume": 45395.0}, {"date": "2005-10-13", "close": 0.5501715, "volume": 71262.0}, {"date": "2005-10-14", "close": 0.5699975, "volume": 113727.0}, {"date": "2005-10-17", "close": 0.5699975, "volume": 234636.0}, {"date": "2005-10-18", "close": 0.5699975, "volume": 121646.0}, {"date": "2005-10-19", "close": 0.555128, "volume": 50246.0}, {"date": "2005-10-20", "close": 0.59478, "volume": 165428.0}, {"date": "2005-10-21", "close": 0.5600845, "volume": 58285.0}, {"date": "2005-10-24", "close": 0.5699975, "volume": 53213.0}, {"date": "2005-10-25", "close": 0.565041, "volume": 78886.0}, {"date": "2005-10-26", "close": 0.555128, "volume": 88117.0}, {"date": "2005-10-27", "close": 0.545215, "volume": 126689.0}, {"date": "2005-10-28", "close": 0.5501715, "volume": 47283.0}, {"date": "2005-10-31", "close": 0.5402585, "volume": 92984.0}, {"date": "2005-11-01", "close": 0.535302, "volume": 122573.0}, {"date": "2005-11-02", "close": 0.535302, "volume": 62017.0}, {"date": "2005-11-03", "close": 0.5303455, "volume": 111848.0}, {"date": "2005-11-04", "close": 0.505563, "volume": 185919.0}, {"date": "2005-11-07", "close": 0.5204325, "volume": 137114.0}, {"date": "2005-11-08", "close": 0.555128, "volume": 79693.0}, {"date": "2005-11-09", "close": 0.59478, "volume": 172359.0}, {"date": "2005-11-10", "close": 0.584867, "volume": 74649.0}, {"date": "2005-11-11", "close": 0.59478, "volume": 249495.0}, {"date": "2005-11-14", "close": 0.5799105, "volume": 139519.0}, {"date": "2005-11-15", "close": 0.584867, "volume": 139160.0}, {"date": "2005-11-16", "close": 0.565041, "volume": 19683.0}, {"date": "2005-11-17", "close": 0.555128, "volume": 82802.0}, {"date": "2005-11-18", "close": 0.535302, "volume": 172130.0}, {"date": "2005-11-21", "close": 0.525389, "volume": 87189.0}, {"date": "2005-11-22", "close": 0.545215, "volume": 109913.0}, {"date": "2005-11-23", "close": 0.565041, "volume": 35307.0}, {"date": "2005-11-24", "close": 0.535302, "volume": 302259.0}, {"date": "2005-11-25", "close": 0.525389, "volume": 58432.0}, {"date": "2005-11-28", "close": 0.5303455, "volume": 117330.0}, {"date": "2005-11-29", "close": 0.515476, "volume": 245430.0}, {"date": "2005-11-30", "close": 0.5204325, "volume": 13871.0}, {"date": "2005-12-01", "close": 0.5402585, "volume": 97407.0}, {"date": "2005-12-02", "close": 0.5204325, "volume": 233370.0}, {"date": "2005-12-05", "close": 0.5204325, "volume": 115404.0}, {"date": "2005-12-06", "close": 0.525389, "volume": 60527.0}, {"date": "2005-12-07", "close": 0.5204325, "volume": 66579.0}, {"date": "2005-12-08", "close": 0.515476, "volume": 94450.0}, {"date": "2005-12-09", "close": 0.5204325, "volume": 14930.0}, {"date": "2005-12-12", "close": 0.5204325, "volume": 111014.0}, {"date": "2005-12-13", "close": 0.515476, "volume": 217486.0}, {"date": "2005-12-14", "close": 0.5204325, "volume": 23738.0}, {"date": "2005-12-16", "close": 0.525389, "volume": 24463.0}, {"date": "2005-12-19", "close": 0.515476, "volume": 125794.0}, {"date": "2005-12-20", "close": 0.505563, "volume": 112017.0}, {"date": "2005-12-21", "close": 0.49565, "volume": 221568.0}, {"date": "2005-12-22", "close": 0.505563, "volume": 94401.0}, {"date": "2005-12-23", "close": 0.4906935, "volume": 81396.0}, {"date": "2005-12-28", "close": 0.525389, "volume": 94825.0}, {"date": "2005-12-29", "close": 0.515476, "volume": 12610.0}, {"date": "2005-12-30", "close": 0.5105195, "volume": 31827.0}, {"date": "2006-01-03", "close": 0.505563, "volume": 58759.0}, {"date": "2006-01-04", "close": 0.5105195, "volume": 46908.0}, {"date": "2006-01-05", "close": 0.5006065, "volume": 52669.0}, {"date": "2006-01-06", "close": 0.5006065, "volume": 32307.0}, {"date": "2006-01-09", "close": 0.485737, "volume": 277400.0}, {"date": "2006-01-10", "close": 0.49565, "volume": 141645.0}, {"date": "2006-01-11", "close": 0.505563, "volume": 96773.0}, {"date": "2006-01-12", "close": 0.5105195, "volume": 150935.0}, {"date": "2006-01-13", "close": 0.5105195, "volume": 115172.0}, {"date": "2006-01-16", "close": 0.5105195, "volume": 112721.0}, {"date": "2006-01-17", "close": 0.49565, "volume": 122401.0}, {"date": "2006-01-18", "close": 0.49565, "volume": 60515.0}, {"date": "2006-01-19", "close": 0.505563, "volume": 327674.0}, {"date": "2006-01-20", "close": 0.485737, "volume": 81346.0}, {"date": "2006-01-23", "close": 0.4906935, "volume": 51741.0}, {"date": "2006-01-24", "close": 0.4906935, "volume": 62525.0}, {"date": "2006-01-25", "close": 0.4906935, "volume": 40696.0}, {"date": "2006-01-27", "close": 0.485737, "volume": 65034.0}, {"date": "2006-01-30", "close": 0.4708675, "volume": 164230.0}, {"date": "2006-01-31", "close": 0.465911, "volume": 48359.0}, {"date": "2006-02-01", "close": 0.465911, "volume": 296159.0}, {"date": "2006-02-02", "close": 0.465911, "volume": 105669.0}, {"date": "2006-02-03", "close": 0.465911, "volume": 72360.0}, {"date": "2006-02-06", "close": 0.455998, "volume": 267609.0}, {"date": "2006-02-07", "close": 0.4609545, "volume": 138033.0}, {"date": "2006-02-08", "close": 0.455998, "volume": 177553.0}, {"date": "2006-02-09", "close": 0.446085, "volume": 39669.0}, {"date": "2006-02-10", "close": 0.465911, "volume": 30300.0}, {"date": "2006-02-13", "close": 0.455998, "volume": 127707.0}, {"date": "2006-02-14", "close": 0.485737, "volume": 39948.0}, {"date": "2006-02-15", "close": 0.485737, "volume": 64663.0}, {"date": "2006-02-16", "close": 0.485737, "volume": 121852.0}, {"date": "2006-02-17", "close": 0.4906935, "volume": 111535.0}, {"date": "2006-02-20", "close": 0.4708675, "volume": 217694.0}, {"date": "2006-02-21", "close": 0.49565, "volume": 131117.0}, {"date": "2006-02-22", "close": 0.525389, "volume": 645649.0}, {"date": "2006-02-23", "close": 0.49565, "volume": 280320.0}, {"date": "2006-02-24", "close": 0.49565, "volume": 34654.0}, {"date": "2006-02-27", "close": 0.485737, "volume": 132296.0}, {"date": "2006-02-28", "close": 0.5105195, "volume": 89387.0}, {"date": "2006-03-01", "close": 0.49565, "volume": 30263.0}, {"date": "2006-03-02", "close": 0.4906935, "volume": 39861.0}, {"date": "2006-03-03", "close": 0.485737, "volume": 31776.0}, {"date": "2006-03-06", "close": 0.475824, "volume": 83802.0}, {"date": "2006-03-07", "close": 0.4708675, "volume": 184410.0}, {"date": "2006-03-08", "close": 0.475824, "volume": 13579.0}, {"date": "2006-03-09", "close": 0.4510415, "volume": 111672.0}, {"date": "2006-03-10", "close": 0.475824, "volume": 53714.0}, {"date": "2006-03-13", "close": 0.4609545, "volume": 11219.0}, {"date": "2006-03-14", "close": 0.455998, "volume": 96723.0}, {"date": "2006-03-15", "close": 0.446085, "volume": 324046.0}, {"date": "2006-03-16", "close": 0.446085, "volume": 101106.0}, {"date": "2006-03-17", "close": 0.455998, "volume": 53457.0}, {"date": "2006-03-20", "close": 0.455998, "volume": 154091.0}, {"date": "2006-03-21", "close": 0.4510415, "volume": 131188.0}, {"date": "2006-03-22", "close": 0.4708675, "volume": 269364.0}, {"date": "2006-03-23", "close": 0.4510415, "volume": 21257.0}, {"date": "2006-03-24", "close": 0.465911, "volume": 20717.0}, {"date": "2006-03-27", "close": 0.475824, "volume": 219167.0}, {"date": "2006-03-28", "close": 0.4708675, "volume": 104723.0}, {"date": "2006-03-29", "close": 0.465911, "volume": 438566.0}, {"date": "2006-03-30", "close": 0.465911, "volume": 227685.0}, {"date": "2006-03-31", "close": 0.4609545, "volume": 170786.0}, {"date": "2006-04-03", "close": 0.455998, "volume": 116651.0}, {"date": "2006-04-04", "close": 0.455998, "volume": 69113.0}, {"date": "2006-04-05", "close": 0.455998, "volume": 65384.0}, {"date": "2006-04-06", "close": 0.455998, "volume": 213813.0}, {"date": "2006-04-07", "close": 0.455998, "volume": 102400.0}, {"date": "2006-04-10", "close": 0.455998, "volume": 40699.0}, {"date": "2006-04-11", "close": 0.4609545, "volume": 92808.0}, {"date": "2006-04-12", "close": 0.446085, "volume": 204894.0}, {"date": "2006-04-13", "close": 0.4510415, "volume": 99869.0}, {"date": "2006-04-18", "close": 0.446085, "volume": 252871.0}, {"date": "2006-04-19", "close": 0.446085, "volume": 321553.0}, {"date": "2006-04-20", "close": 0.4510415, "volume": 170734.0}, {"date": "2006-04-21", "close": 0.455998, "volume": 116017.0}, {"date": "2006-04-24", "close": 0.4510415, "volume": 80485.0}, {"date": "2006-04-26", "close": 0.4510415, "volume": 77554.0}, {"date": "2006-04-27", "close": 0.4510415, "volume": 67157.0}, {"date": "2006-04-28", "close": 0.4510415, "volume": 146077.0}, {"date": "2006-05-01", "close": 0.446085, "volume": 38792.0}, {"date": "2006-05-02", "close": 0.4510415, "volume": 119336.0}, {"date": "2006-05-03", "close": 0.436172, "volume": 278755.0}, {"date": "2006-05-04", "close": 0.4312155, "volume": 207464.0}, {"date": "2006-05-05", "close": 0.436172, "volume": 233463.0}, {"date": "2006-05-08", "close": 0.436172, "volume": 82242.0}, {"date": "2006-05-09", "close": 0.426259, "volume": 103317.0}, {"date": "2006-05-10", "close": 0.4113895, "volume": 261080.0}, {"date": "2006-05-11", "close": 0.426259, "volume": 75901.0}, {"date": "2006-05-12", "close": 0.406433, "volume": 248971.0}, {"date": "2006-05-15", "close": 0.416346, "volume": 164369.0}, {"date": "2006-05-16", "close": 0.416346, "volume": 189035.0}, {"date": "2006-05-17", "close": 0.416346, "volume": 35896.0}, {"date": "2006-05-18", "close": 0.406433, "volume": 142090.0}, {"date": "2006-05-19", "close": 0.406433, "volume": 64835.0}, {"date": "2006-05-22", "close": 0.376694, "volume": 456530.0}, {"date": "2006-05-23", "close": 0.366781, "volume": 395483.0}, {"date": "2006-05-24", "close": 0.3717375, "volume": 95834.0}, {"date": "2006-05-25", "close": 0.376694, "volume": 124637.0}, {"date": "2006-05-26", "close": 0.376694, "volume": 93180.0}, {"date": "2006-05-29", "close": 0.376694, "volume": 92134.0}, {"date": "2006-05-30", "close": 0.406433, "volume": 138707.0}, {"date": "2006-05-31", "close": 0.39652, "volume": 233027.0}, {"date": "2006-06-01", "close": 0.3816505, "volume": 104746.0}, {"date": "2006-06-02", "close": 0.376694, "volume": 97208.0}, {"date": "2006-06-05", "close": 0.386607, "volume": 159030.0}, {"date": "2006-06-06", "close": 0.366781, "volume": 268421.0}, {"date": "2006-06-07", "close": 0.376694, "volume": 106619.0}, {"date": "2006-06-08", "close": 0.356868, "volume": 166642.0}, {"date": "2006-06-09", "close": 0.3618245, "volume": 70377.0}, {"date": "2006-06-13", "close": 0.346955, "volume": 180620.0}, {"date": "2006-06-14", "close": 0.346955, "volume": 116293.0}, {"date": "2006-06-15", "close": 0.356868, "volume": 69331.0}, {"date": "2006-06-16", "close": 0.356868, "volume": 134624.0}, {"date": "2006-06-19", "close": 0.3618245, "volume": 1381.0}, {"date": "2006-06-20", "close": 0.3717375, "volume": 208862.0}, {"date": "2006-06-21", "close": 0.356868, "volume": 237617.0}, {"date": "2006-06-22", "close": 0.356868, "volume": 97448.0}, {"date": "2006-06-23", "close": 0.3618245, "volume": 215411.0}, {"date": "2006-06-26", "close": 0.346955, "volume": 428662.0}, {"date": "2006-06-27", "close": 0.337042, "volume": 457173.0}, {"date": "2006-06-28", "close": 0.346955, "volume": 341540.0}, {"date": "2006-06-29", "close": 0.346955, "volume": 392347.0}, {"date": "2006-06-30", "close": 0.337042, "volume": 462555.0}, {"date": "2006-07-03", "close": 0.376694, "volume": 36182.0}, {"date": "2006-07-04", "close": 0.366781, "volume": 21113.0}, {"date": "2006-07-05", "close": 0.376694, "volume": 62065.0}, {"date": "2006-07-06", "close": 0.39652, "volume": 46577.0}, {"date": "2006-07-07", "close": 0.4014765, "volume": 142752.0}, {"date": "2006-07-10", "close": 0.416346, "volume": 27741.0}, {"date": "2006-07-11", "close": 0.416346, "volume": 411932.0}, {"date": "2006-07-12", "close": 0.446085, "volume": 22683.0}, {"date": "2006-07-13", "close": 0.446085, "volume": 74907.0}, {"date": "2006-07-14", "close": 0.465911, "volume": 39560.0}, {"date": "2006-07-17", "close": 0.416346, "volume": 45469.0}, {"date": "2006-07-18", "close": 0.436172, "volume": 113941.0}, {"date": "2006-07-19", "close": 0.406433, "volume": 27787.0}, {"date": "2006-07-20", "close": 0.39652, "volume": 29759.0}, {"date": "2006-07-21", "close": 0.406433, "volume": 18771.0}, {"date": "2006-07-24", "close": 0.406433, "volume": 9583.0}, {"date": "2006-07-25", "close": 0.416346, "volume": 30263.0}, {"date": "2006-07-26", "close": 0.4113895, "volume": 57500.0}, {"date": "2006-07-27", "close": 0.4014765, "volume": 49934.0}, {"date": "2006-07-28", "close": 0.4014765, "volume": 31421.0}, {"date": "2006-07-31", "close": 0.39652, "volume": 63607.0}, {"date": "2006-08-01", "close": 0.386607, "volume": 72334.0}, {"date": "2006-08-02", "close": 0.376694, "volume": 24513.0}, {"date": "2006-08-03", "close": 0.386607, "volume": 19167.0}, {"date": "2006-08-04", "close": 0.376694, "volume": 22728.0}, {"date": "2006-08-07", "close": 0.39652, "volume": 13114.0}, {"date": "2006-08-08", "close": 0.39652, "volume": 45193.0}, {"date": "2006-08-09", "close": 0.386607, "volume": 23303.0}, {"date": "2006-08-10", "close": 0.386607, "volume": 15132.0}, {"date": "2006-08-11", "close": 0.376694, "volume": 174627.0}, {"date": "2006-08-14", "close": 0.376694, "volume": 40240.0}, {"date": "2006-08-15", "close": 0.3717375, "volume": 11156.0}, {"date": "2006-08-16", "close": 0.3717375, "volume": 54601.0}, {"date": "2006-08-17", "close": 0.356868, "volume": 89549.0}, {"date": "2006-08-18", "close": 0.3816505, "volume": 177996.0}, {"date": "2006-08-21", "close": 0.3717375, "volume": 21767.0}, {"date": "2006-08-22", "close": 0.386607, "volume": 85361.0}, {"date": "2006-08-23", "close": 0.376694, "volume": 86950.0}, {"date": "2006-08-24", "close": 0.4213025, "volume": 1686009.0}, {"date": "2006-08-25", "close": 0.39652, "volume": 599617.0}, {"date": "2006-08-28", "close": 0.376694, "volume": 51509.0}, {"date": "2006-08-29", "close": 0.39652, "volume": 299168.0}, {"date": "2006-08-30", "close": 0.3816505, "volume": 80309.0}, {"date": "2006-08-31", "close": 0.406433, "volume": 156660.0}, {"date": "2006-09-01", "close": 0.39652, "volume": 45498.0}, {"date": "2006-09-04", "close": 0.39652, "volume": 26040.0}, {"date": "2006-09-05", "close": 0.39652, "volume": 12959.0}, {"date": "2006-09-06", "close": 0.386607, "volume": 51372.0}, {"date": "2006-09-07", "close": 0.3816505, "volume": 80500.0}, {"date": "2006-09-08", "close": 0.3816505, "volume": 20176.0}, {"date": "2006-09-11", "close": 0.3816505, "volume": 37001.0}, {"date": "2006-09-12", "close": 0.386607, "volume": 40351.0}, {"date": "2006-09-13", "close": 0.3915635, "volume": 28246.0}, {"date": "2006-09-14", "close": 0.4014765, "volume": 191362.0}, {"date": "2006-09-15", "close": 0.4014765, "volume": 111105.0}, {"date": "2006-09-18", "close": 0.406433, "volume": 147938.0}, {"date": "2006-09-19", "close": 0.386607, "volume": 34298.0}, {"date": "2006-09-20", "close": 0.39652, "volume": 109083.0}, {"date": "2006-09-21", "close": 0.39652, "volume": 14702.0}, {"date": "2006-09-22", "close": 0.39652, "volume": 46404.0}, {"date": "2006-09-25", "close": 0.39652, "volume": 181655.0}, {"date": "2006-09-26", "close": 0.4014765, "volume": 55702.0}, {"date": "2006-09-27", "close": 0.39652, "volume": 18007.0}, {"date": "2006-09-28", "close": 0.3915635, "volume": 76566.0}, {"date": "2006-10-02", "close": 0.3915635, "volume": 23490.0}, {"date": "2006-10-03", "close": 0.3915635, "volume": 56744.0}, {"date": "2006-10-04", "close": 0.386607, "volume": 102139.0}, {"date": "2006-10-05", "close": 0.4213025, "volume": 551219.0}, {"date": "2006-10-06", "close": 0.406433, "volume": 251185.0}, {"date": "2006-10-09", "close": 0.386607, "volume": 73288.0}, {"date": "2006-10-10", "close": 0.4014765, "volume": 68308.0}, {"date": "2006-10-11", "close": 0.386607, "volume": 174518.0}, {"date": "2006-10-12", "close": 0.39652, "volume": 97910.0}, {"date": "2006-10-13", "close": 0.3915635, "volume": 35497.0}, {"date": "2006-10-16", "close": 0.3915635, "volume": 35307.0}, {"date": "2006-10-17", "close": 0.406433, "volume": 101685.0}, {"date": "2006-10-18", "close": 0.4312155, "volume": 546449.0}, {"date": "2006-10-19", "close": 0.446085, "volume": 83308.0}, {"date": "2006-10-20", "close": 0.436172, "volume": 90285.0}, {"date": "2006-10-23", "close": 0.4312155, "volume": 42873.0}, {"date": "2006-10-24", "close": 0.446085, "volume": 68452.0}, {"date": "2006-10-25", "close": 0.39652, "volume": 1393846.0}, {"date": "2006-10-26", "close": 0.39652, "volume": 122089.0}, {"date": "2006-10-27", "close": 0.3915635, "volume": 89988.0}, {"date": "2006-10-30", "close": 0.39652, "volume": 190860.0}, {"date": "2006-10-31", "close": 0.39652, "volume": 5044.0}, {"date": "2006-11-01", "close": 0.376694, "volume": 399054.0}, {"date": "2006-11-02", "close": 0.3816505, "volume": 60905.0}, {"date": "2006-11-03", "close": 0.3816505, "volume": 81237.0}, {"date": "2006-11-06", "close": 0.376694, "volume": 80357.0}, {"date": "2006-11-07", "close": 0.346955, "volume": 971158.0}, {"date": "2006-11-08", "close": 0.346955, "volume": 262662.0}, {"date": "2006-11-09", "close": 0.346955, "volume": 210496.0}, {"date": "2006-11-10", "close": 0.346955, "volume": 269097.0}, {"date": "2006-11-13", "close": 0.346955, "volume": 366243.0}, {"date": "2006-11-14", "close": 0.3519115, "volume": 62684.0}, {"date": "2006-11-15", "close": 0.3519115, "volume": 145366.0}, {"date": "2006-11-16", "close": 0.356868, "volume": 125767.0}, {"date": "2006-11-17", "close": 0.356868, "volume": 208801.0}, {"date": "2006-11-20", "close": 0.3519115, "volume": 58564.0}, {"date": "2006-11-21", "close": 0.3519115, "volume": 152830.0}, {"date": "2006-11-22", "close": 0.376694, "volume": 252480.0}, {"date": "2006-11-23", "close": 0.376694, "volume": 344063.0}, {"date": "2006-11-24", "close": 0.386607, "volume": 144457.0}, {"date": "2006-11-27", "close": 0.3816505, "volume": 83728.0}, {"date": "2006-11-28", "close": 0.3816505, "volume": 468577.0}, {"date": "2006-11-29", "close": 0.386607, "volume": 212736.0}, {"date": "2006-11-30", "close": 0.386607, "volume": 208523.0}, {"date": "2006-12-01", "close": 0.386607, "volume": 168409.0}, {"date": "2006-12-04", "close": 0.386607, "volume": 154326.0}, {"date": "2006-12-05", "close": 0.436172, "volume": 556887.0}, {"date": "2006-12-06", "close": 0.416346, "volume": 547651.0}, {"date": "2006-12-07", "close": 0.426259, "volume": 260428.0}, {"date": "2006-12-08", "close": 0.446085, "volume": 137286.0}, {"date": "2006-12-11", "close": 0.436172, "volume": 488909.0}, {"date": "2006-12-12", "close": 0.4411285, "volume": 189549.0}, {"date": "2006-12-13", "close": 0.446085, "volume": 177139.0}, {"date": "2006-12-14", "close": 0.465911, "volume": 723793.0}, {"date": "2006-12-15", "close": 0.574954, "volume": 824642.0}, {"date": "2006-12-18", "close": 0.614606, "volume": 1271232.0}, {"date": "2006-12-19", "close": 0.723649, "volume": 785426.0}, {"date": "2006-12-20", "close": 0.89217, "volume": 3330989.0}, {"date": "2006-12-21", "close": 0.743475, "volume": 2017626.0}, {"date": "2006-12-22", "close": 0.683997, "volume": 495747.0}, {"date": "2006-12-27", "close": 0.69391, "volume": 177715.0}, {"date": "2006-12-28", "close": 0.69391, "volume": 113189.0}, {"date": "2006-12-29", "close": 0.674084, "volume": 109326.0}, {"date": "2007-01-02", "close": 0.634432, "volume": 277385.0}, {"date": "2007-01-03", "close": 0.59478, "volume": 276597.0}, {"date": "2007-01-04", "close": 0.5898235, "volume": 280470.0}, {"date": "2007-01-05", "close": 0.565041, "volume": 129579.0}, {"date": "2007-01-08", "close": 0.565041, "volume": 95904.0}, {"date": "2007-01-09", "close": 0.565041, "volume": 64925.0}, {"date": "2007-01-10", "close": 0.6493015, "volume": 464875.0}, {"date": "2007-01-11", "close": 0.634432, "volume": 80596.0}, {"date": "2007-01-12", "close": 0.574954, "volume": 220909.0}, {"date": "2007-01-15", "close": 0.6393885, "volume": 65570.0}, {"date": "2007-01-16", "close": 0.644345, "volume": 256961.0}, {"date": "2007-01-17", "close": 0.6195625, "volume": 21241.0}, {"date": "2007-01-18", "close": 0.604693, "volume": 57500.0}, {"date": "2007-01-19", "close": 0.614606, "volume": 88726.0}, {"date": "2007-01-22", "close": 0.624519, "volume": 57026.0}, {"date": "2007-01-23", "close": 0.624519, "volume": 231484.0}, {"date": "2007-01-24", "close": 0.624519, "volume": 60636.0}, {"date": "2007-01-25", "close": 0.6294755, "volume": 3783.0}, {"date": "2007-01-29", "close": 0.7286055, "volume": 531977.0}, {"date": "2007-01-30", "close": 0.683997, "volume": 175787.0}, {"date": "2007-01-31", "close": 0.6393885, "volume": 103022.0}, {"date": "2007-02-01", "close": 0.654258, "volume": 34298.0}, {"date": "2007-02-02", "close": 0.743475, "volume": 505727.0}, {"date": "2007-02-05", "close": 0.7484315, "volume": 594755.0}, {"date": "2007-02-06", "close": 0.69391, "volume": 138878.0}, {"date": "2007-02-07", "close": 0.733562, "volume": 205042.0}, {"date": "2007-02-08", "close": 0.683997, "volume": 181194.0}, {"date": "2007-02-09", "close": 0.703823, "volume": 48719.0}, {"date": "2007-02-12", "close": 0.6889535, "volume": 84137.0}, {"date": "2007-02-13", "close": 0.703823, "volume": 312134.0}, {"date": "2007-02-14", "close": 0.69391, "volume": 64856.0}, {"date": "2007-02-15", "close": 0.723649, "volume": 120170.0}, {"date": "2007-02-16", "close": 0.7286055, "volume": 252553.0}, {"date": "2007-02-19", "close": 0.6889535, "volume": 87991.0}, {"date": "2007-02-20", "close": 0.574954, "volume": 426359.0}, {"date": "2007-02-21", "close": 0.584867, "volume": 356368.0}, {"date": "2007-02-22", "close": 0.59478, "volume": 99087.0}, {"date": "2007-02-23", "close": 0.59478, "volume": 306210.0}, {"date": "2007-02-26", "close": 0.5699975, "volume": 236952.0}, {"date": "2007-02-27", "close": 0.5699975, "volume": 298870.0}, {"date": "2007-02-28", "close": 0.545215, "volume": 351485.0}, {"date": "2007-03-01", "close": 0.555128, "volume": 123042.0}, {"date": "2007-03-02", "close": 0.555128, "volume": 39915.0}, {"date": "2007-03-05", "close": 0.515476, "volume": 111711.0}, {"date": "2007-03-06", "close": 0.515476, "volume": 68234.0}, {"date": "2007-03-07", "close": 0.5600845, "volume": 45219.0}, {"date": "2007-03-08", "close": 0.5600845, "volume": 4300.0}, {"date": "2007-03-09", "close": 0.545215, "volume": 2825.0}, {"date": "2007-03-12", "close": 0.535302, "volume": 82806.0}, {"date": "2007-03-13", "close": 0.545215, "volume": 59230.0}, {"date": "2007-03-14", "close": 0.525389, "volume": 202.0}, {"date": "2007-03-15", "close": 0.535302, "volume": 73540.0}, {"date": "2007-03-16", "close": 0.6195625, "volume": 681814.0}, {"date": "2007-03-19", "close": 0.59478, "volume": 212275.0}, {"date": "2007-03-20", "close": 0.5799105, "volume": 44386.0}, {"date": "2007-03-21", "close": 0.59478, "volume": 98192.0}, {"date": "2007-03-22", "close": 0.584867, "volume": 10413.0}, {"date": "2007-03-23", "close": 0.5799105, "volume": 27237.0}, {"date": "2007-03-26", "close": 0.5799105, "volume": 26743.0}, {"date": "2007-03-27", "close": 0.59478, "volume": 35307.0}, {"date": "2007-03-28", "close": 0.5799105, "volume": 61535.0}, {"date": "2007-03-29", "close": 0.555128, "volume": 108953.0}, {"date": "2007-03-30", "close": 0.565041, "volume": 27254.0}, {"date": "2007-04-02", "close": 0.565041, "volume": 96771.0}, {"date": "2007-04-03", "close": 0.5600845, "volume": 86566.0}, {"date": "2007-04-05", "close": 0.5600845, "volume": 25371.0}, {"date": "2007-04-10", "close": 0.5600845, "volume": 62268.0}, {"date": "2007-04-11", "close": 0.555128, "volume": 40658.0}, {"date": "2007-04-12", "close": 0.545215, "volume": 23777.0}, {"date": "2007-04-13", "close": 0.5600845, "volume": 62847.0}, {"date": "2007-04-16", "close": 0.5600845, "volume": 354679.0}, {"date": "2007-04-17", "close": 0.545215, "volume": 125757.0}, {"date": "2007-04-18", "close": 0.545215, "volume": 64529.0}, {"date": "2007-04-19", "close": 0.535302, "volume": 72733.0}, {"date": "2007-04-20", "close": 0.535302, "volume": 94315.0}, {"date": "2007-04-23", "close": 0.535302, "volume": 60255.0}, {"date": "2007-04-24", "close": 0.525389, "volume": 26733.0}, {"date": "2007-04-26", "close": 0.525389, "volume": 10088.0}, {"date": "2007-04-27", "close": 0.5303455, "volume": 57526.0}, {"date": "2007-04-30", "close": 0.5303455, "volume": 74145.0}, {"date": "2007-05-01", "close": 0.525389, "volume": 186768.0}, {"date": "2007-05-02", "close": 0.525389, "volume": 26033.0}, {"date": "2007-05-03", "close": 0.505563, "volume": 119555.0}, {"date": "2007-05-04", "close": 0.5105195, "volume": 54183.0}, {"date": "2007-05-07", "close": 0.475824, "volume": 361164.0}, {"date": "2007-05-08", "close": 0.4609545, "volume": 154686.0}, {"date": "2007-05-09", "close": 0.49565, "volume": 89799.0}, {"date": "2007-05-10", "close": 0.465911, "volume": 16439.0}, {"date": "2007-05-11", "close": 0.465911, "volume": 40640.0}, {"date": "2007-05-15", "close": 0.446085, "volume": 415704.0}, {"date": "2007-05-16", "close": 0.426259, "volume": 114259.0}, {"date": "2007-05-17", "close": 0.426259, "volume": 50852.0}, {"date": "2007-05-18", "close": 0.4312155, "volume": 49647.0}, {"date": "2007-05-21", "close": 0.426259, "volume": 119026.0}, {"date": "2007-05-22", "close": 0.446085, "volume": 196267.0}, {"date": "2007-05-23", "close": 0.446085, "volume": 23959.0}, {"date": "2007-05-24", "close": 0.436172, "volume": 107249.0}, {"date": "2007-05-25", "close": 0.4312155, "volume": 84866.0}, {"date": "2007-05-28", "close": 0.4312155, "volume": 19835.0}, {"date": "2007-05-29", "close": 0.4312155, "volume": 9341.0}, {"date": "2007-05-30", "close": 0.4312155, "volume": 138566.0}, {"date": "2007-05-31", "close": 0.436172, "volume": 1513.0}, {"date": "2007-06-04", "close": 0.4312155, "volume": 124416.0}, {"date": "2007-06-05", "close": 0.426259, "volume": 51448.0}, {"date": "2007-06-06", "close": 0.436172, "volume": 106456.0}, {"date": "2007-06-07", "close": 0.426259, "volume": 136101.0}, {"date": "2007-06-08", "close": 0.4213025, "volume": 74754.0}, {"date": "2007-06-12", "close": 0.416346, "volume": 111606.0}, {"date": "2007-06-13", "close": 0.416346, "volume": 117404.0}, {"date": "2007-06-14", "close": 0.416346, "volume": 234798.0}, {"date": "2007-06-15", "close": 0.416346, "volume": 158126.0}, {"date": "2007-06-18", "close": 0.416346, "volume": 120710.0}, {"date": "2007-06-19", "close": 0.416346, "volume": 120014.0}, {"date": "2007-06-20", "close": 0.416346, "volume": 148831.0}, {"date": "2007-06-21", "close": 0.4113895, "volume": 210802.0}, {"date": "2007-06-22", "close": 0.416346, "volume": 162751.0}, {"date": "2007-06-25", "close": 0.4113895, "volume": 204604.0}, {"date": "2007-06-26", "close": 0.406433, "volume": 211169.0}, {"date": "2007-06-27", "close": 0.39652, "volume": 250766.0}, {"date": "2007-06-28", "close": 0.3816505, "volume": 206278.0}, {"date": "2007-06-29", "close": 0.39652, "volume": 824427.0}, {"date": "2007-07-02", "close": 0.376694, "volume": 15132.0}, {"date": "2007-07-03", "close": 0.39652, "volume": 98356.0}, {"date": "2007-07-04", "close": 0.366781, "volume": 314456.0}, {"date": "2007-07-05", "close": 0.366781, "volume": 228962.0}, {"date": "2007-07-06", "close": 0.376694, "volume": 212986.0}, {"date": "2007-07-09", "close": 0.356868, "volume": 122062.0}, {"date": "2007-07-10", "close": 0.39652, "volume": 182304.0}, {"date": "2007-07-11", "close": 0.39652, "volume": 48058.0}, {"date": "2007-07-12", "close": 0.366781, "volume": 55483.0}, {"date": "2007-07-13", "close": 0.366781, "volume": 2595.0}, {"date": "2007-07-16", "close": 0.376694, "volume": 88772.0}, {"date": "2007-07-17", "close": 0.416346, "volume": 154920.0}, {"date": "2007-07-18", "close": 0.416346, "volume": 29762.0}, {"date": "2007-07-19", "close": 0.4510415, "volume": 132968.0}, {"date": "2007-07-20", "close": 0.475824, "volume": 201377.0}, {"date": "2007-07-23", "close": 0.505563, "volume": 358386.0}, {"date": "2007-07-24", "close": 0.455998, "volume": 368122.0}, {"date": "2007-07-25", "close": 0.455998, "volume": 46404.0}, {"date": "2007-07-26", "close": 0.446085, "volume": 56694.0}, {"date": "2007-07-27", "close": 0.436172, "volume": 76567.0}, {"date": "2007-07-30", "close": 0.4609545, "volume": 63616.0}, {"date": "2007-07-31", "close": 0.455998, "volume": 77676.0}, {"date": "2007-08-01", "close": 0.4113895, "volume": 76468.0}, {"date": "2007-08-02", "close": 0.426259, "volume": 15636.0}, {"date": "2007-08-03", "close": 0.416346, "volume": 25904.0}, {"date": "2007-08-06", "close": 0.416346, "volume": 12681.0}, {"date": "2007-08-07", "close": 0.4113895, "volume": 41700.0}, {"date": "2007-08-08", "close": 0.446085, "volume": 63114.0}, {"date": "2007-08-09", "close": 0.455998, "volume": 24859.0}, {"date": "2007-08-10", "close": 0.416346, "volume": 186414.0}, {"date": "2007-08-13", "close": 0.416346, "volume": 37325.0}, {"date": "2007-08-14", "close": 0.426259, "volume": 60786.0}, {"date": "2007-08-15", "close": 0.426259, "volume": 425413.0}, {"date": "2007-08-16", "close": 0.386607, "volume": 135541.0}, {"date": "2007-08-17", "close": 0.386607, "volume": 69920.0}, {"date": "2007-08-20", "close": 0.386607, "volume": 284917.0}, {"date": "2007-08-21", "close": 0.386607, "volume": 5044.0}, {"date": "2007-08-22", "close": 0.3816505, "volume": 10592.0}, {"date": "2007-08-23", "close": 0.3816505, "volume": 28639.0}, {"date": "2007-08-24", "close": 0.39652, "volume": 91638.0}, {"date": "2007-08-27", "close": 0.4213025, "volume": 45395.0}, {"date": "2007-08-28", "close": 0.436172, "volume": 74327.0}, {"date": "2007-08-29", "close": 0.386607, "volume": 39162.0}, {"date": "2007-08-30", "close": 0.406433, "volume": 9482.0}, {"date": "2007-08-31", "close": 0.4113895, "volume": 42044.0}, {"date": "2007-09-03", "close": 0.4113895, "volume": 6184.0}, {"date": "2007-09-04", "close": 0.4113895, "volume": 79441.0}, {"date": "2007-09-05", "close": 0.4113895, "volume": 44203.0}, {"date": "2007-09-06", "close": 0.4113895, "volume": 25597.0}, {"date": "2007-09-07", "close": 0.4014765, "volume": 3026.0}, {"date": "2007-09-10", "close": 0.39652, "volume": 14238.0}, {"date": "2007-09-11", "close": 0.39652, "volume": 32785.0}, {"date": "2007-09-12", "close": 0.39652, "volume": 4865.0}, {"date": "2007-09-13", "close": 0.39652, "volume": 404.0}, {"date": "2007-09-14", "close": 0.39652, "volume": 36820.0}, {"date": "2007-09-17", "close": 0.386607, "volume": 16897.0}, {"date": "2007-09-18", "close": 0.386607, "volume": 102507.0}, {"date": "2007-09-19", "close": 0.386607, "volume": 119424.0}, {"date": "2007-09-21", "close": 0.386607, "volume": 2018.0}, {"date": "2007-09-25", "close": 0.366781, "volume": 25464.0}, {"date": "2007-09-26", "close": 0.356868, "volume": 12971.0}, {"date": "2007-09-27", "close": 0.356868, "volume": 7061.0}, {"date": "2007-09-28", "close": 0.356868, "volume": 9583.0}, {"date": "2007-10-01", "close": 0.356868, "volume": 22486.0}, {"date": "2007-10-02", "close": 0.356868, "volume": 52510.0}, {"date": "2007-10-03", "close": 0.356868, "volume": 25461.0}, {"date": "2007-10-04", "close": 0.346955, "volume": 58120.0}, {"date": "2007-10-05", "close": 0.356868, "volume": 60975.0}, {"date": "2007-10-08", "close": 0.356868, "volume": 12105.0}, {"date": "2007-10-09", "close": 0.356868, "volume": 1513.0}, {"date": "2007-10-10", "close": 0.356868, "volume": 70614.0}, {"date": "2007-10-11", "close": 0.3618245, "volume": 51750.0}, {"date": "2007-10-12", "close": 0.3618245, "volume": 20107.0}, {"date": "2007-10-15", "close": 0.356868, "volume": 15661.0}, {"date": "2007-10-16", "close": 0.366781, "volume": 18304.0}, {"date": "2007-10-17", "close": 0.376694, "volume": 95272.0}, {"date": "2007-10-18", "close": 0.376694, "volume": 48921.0}, {"date": "2007-10-19", "close": 0.376694, "volume": 6508.0}, {"date": "2007-10-22", "close": 0.366781, "volume": 48421.0}, {"date": "2007-10-23", "close": 0.366781, "volume": 26425.0}, {"date": "2007-10-24", "close": 0.366781, "volume": 21047.0}, {"date": "2007-10-25", "close": 0.356868, "volume": 33409.0}, {"date": "2007-10-26", "close": 0.356868, "volume": 4539.0}, {"date": "2007-10-29", "close": 0.3618245, "volume": 48806.0}, {"date": "2007-10-30", "close": 0.356868, "volume": 11728.0}, {"date": "2007-10-31", "close": 0.346955, "volume": 59951.0}, {"date": "2007-11-01", "close": 0.3519115, "volume": 21709.0}, {"date": "2007-11-02", "close": 0.3519115, "volume": 39826.0}, {"date": "2007-11-05", "close": 0.327129, "volume": 45844.0}, {"date": "2007-11-06", "close": 0.356868, "volume": 35711.0}, {"date": "2007-11-07", "close": 0.356868, "volume": 25347.0}, {"date": "2007-11-08", "close": 0.356868, "volume": 65242.0}, {"date": "2007-11-09", "close": 0.356868, "volume": 36316.0}, {"date": "2007-11-12", "close": 0.346955, "volume": 6053.0}, {"date": "2007-11-13", "close": 0.327129, "volume": 23504.0}, {"date": "2007-11-14", "close": 0.337042, "volume": 31462.0}, {"date": "2007-11-15", "close": 0.346955, "volume": 100102.0}, {"date": "2007-11-16", "close": 0.346955, "volume": 20839.0}, {"date": "2007-11-19", "close": 0.356868, "volume": 22386.0}, {"date": "2007-11-20", "close": 0.337042, "volume": 1484.0}, {"date": "2007-11-21", "close": 0.327129, "volume": 14124.0}, {"date": "2007-11-22", "close": 0.3320855, "volume": 52355.0}, {"date": "2007-11-23", "close": 0.33, "volume": 61934.0}, {"date": "2007-11-27", "close": 0.3, "volume": 35000.0}, {"date": "2007-11-28", "close": 0.31, "volume": 14000.0}, {"date": "2007-11-29", "close": 0.32, "volume": 95500.0}, {"date": "2007-11-30", "close": 0.31, "volume": 65000.0}, {"date": "2007-12-03", "close": 0.31, "volume": 22286.0}, {"date": "2007-12-04", "close": 0.3, "volume": 84045.0}, {"date": "2007-12-05", "close": 0.305, "volume": 76650.0}, {"date": "2007-12-06", "close": 0.31, "volume": 88581.0}, {"date": "2007-12-07", "close": 0.31, "volume": 330033.0}, {"date": "2007-12-10", "close": 0.31, "volume": 14000.0}, {"date": "2007-12-11", "close": 0.315, "volume": 80579.0}, {"date": "2007-12-12", "close": 0.32, "volume": 47038.0}, {"date": "2007-12-13", "close": 0.31, "volume": 45690.0}, {"date": "2007-12-14", "close": 0.31, "volume": 21540.0}, {"date": "2007-12-17", "close": 0.31, "volume": 156179.0}, {"date": "2007-12-18", "close": 0.31, "volume": 16637.0}, {"date": "2007-12-19", "close": 0.31, "volume": 6200.0}, {"date": "2007-12-20", "close": 0.305, "volume": 23200.0}, {"date": "2007-12-21", "close": 0.305, "volume": 25123.0}, {"date": "2007-12-24", "close": 0.305, "volume": 11177.0}, {"date": "2007-12-27", "close": 0.305, "volume": 27858.0}, {"date": "2007-12-28", "close": 0.305, "volume": 55000.0}, {"date": "2007-12-31", "close": 0.305, "volume": 56000.0}, {"date": "2008-01-02", "close": 0.305, "volume": 52965.0}, {"date": "2008-01-03", "close": 0.3, "volume": 22035.0}, {"date": "2008-01-04", "close": 0.305, "volume": 11572.0}, {"date": "2008-01-07", "close": 0.3, "volume": 63000.0}, {"date": "2008-01-08", "close": 0.29, "volume": 10000.0}, {"date": "2008-01-10", "close": 0.305, "volume": 133358.0}, {"date": "2008-01-11", "close": 0.31, "volume": 73117.0}, {"date": "2008-01-14", "close": 0.305, "volume": 119868.0}, {"date": "2008-01-15", "close": 0.3, "volume": 98000.0}, {"date": "2008-01-16", "close": 0.3, "volume": 52805.0}, {"date": "2008-01-17", "close": 0.26, "volume": 495.0}, {"date": "2008-01-18", "close": 0.28, "volume": 152541.0}, {"date": "2008-01-21", "close": 0.275, "volume": 202900.0}, {"date": "2008-01-22", "close": 0.23, "volume": 42537.0}, {"date": "2008-01-23", "close": 0.28, "volume": 60512.0}, {"date": "2008-01-24", "close": 0.29, "volume": 50539.0}, {"date": "2008-01-25", "close": 0.31, "volume": 95160.0}, {"date": "2008-01-29", "close": 0.3, "volume": 28274.0}, {"date": "2008-01-31", "close": 0.28, "volume": 59169.0}, {"date": "2008-02-01", "close": 0.275, "volume": 6960.0}, {"date": "2008-02-04", "close": 0.275, "volume": 30500.0}, {"date": "2008-02-06", "close": 0.25, "volume": 55000.0}, {"date": "2008-02-07", "close": 0.265, "volume": 104846.0}, {"date": "2008-02-08", "close": 0.275, "volume": 69594.0}, {"date": "2008-02-11", "close": 0.275, "volume": 21000.0}, {"date": "2008-02-15", "close": 0.25, "volume": 1750.0}, {"date": "2008-02-18", "close": 0.24, "volume": 28858.0}, {"date": "2008-02-19", "close": 0.24, "volume": 2000.0}, {"date": "2008-02-20", "close": 0.24, "volume": 8594.0}, {"date": "2008-02-21", "close": 0.25, "volume": 13000.0}, {"date": "2008-02-22", "close": 0.25, "volume": 49000.0}, {"date": "2008-02-25", "close": 0.24, "volume": 10000.0}, {"date": "2008-02-26", "close": 0.25, "volume": 79188.0}, {"date": "2008-02-27", "close": 0.25, "volume": 10688.0}, {"date": "2008-02-28", "close": 0.25, "volume": 41452.0}, {"date": "2008-02-29", "close": 0.25, "volume": 14700.0}, {"date": "2008-03-03", "close": 0.25, "volume": 128757.0}, {"date": "2008-03-05", "close": 0.23, "volume": 39036.0}, {"date": "2008-03-06", "close": 0.24, "volume": 11800.0}, {"date": "2008-03-11", "close": 0.235, "volume": 84000.0}, {"date": "2008-03-14", "close": 0.235, "volume": 35644.0}, {"date": "2008-03-18", "close": 0.23, "volume": 52200.0}, {"date": "2008-03-19", "close": 0.23, "volume": 59925.0}, {"date": "2008-03-25", "close": 0.21, "volume": 29875.0}, {"date": "2008-03-27", "close": 0.2, "volume": 62787.0}, {"date": "2008-03-28", "close": 0.2, "volume": 15000.0}, {"date": "2008-03-31", "close": 0.2, "volume": 81329.0}, {"date": "2008-04-01", "close": 0.19, "volume": 20000.0}, {"date": "2008-04-02", "close": 0.19, "volume": 15000.0}, {"date": "2008-04-03", "close": 0.175, "volume": 228331.0}, {"date": "2008-04-04", "close": 0.175, "volume": 61050.0}, {"date": "2008-04-07", "close": 0.17, "volume": 54611.0}, {"date": "2008-04-08", "close": 0.16, "volume": 202643.0}, {"date": "2008-04-09", "close": 0.16, "volume": 58995.0}, {"date": "2008-04-10", "close": 0.15, "volume": 6239.0}, {"date": "2008-04-11", "close": 0.15, "volume": 40761.0}, {"date": "2008-04-14", "close": 0.145, "volume": 17262.0}, {"date": "2008-04-15", "close": 0.15, "volume": 59885.0}, {"date": "2008-04-17", "close": 0.16, "volume": 8572.0}, {"date": "2008-04-18", "close": 0.155, "volume": 40428.0}, {"date": "2008-04-21", "close": 0.14, "volume": 94395.0}, {"date": "2008-04-22", "close": 0.11, "volume": 638142.0}, {"date": "2008-04-23", "close": 0.14, "volume": 30000.0}, {"date": "2008-04-24", "close": 0.15, "volume": 169524.0}, {"date": "2008-04-28", "close": 0.14, "volume": 67956.0}, {"date": "2008-04-29", "close": 0.14, "volume": 141764.0}, {"date": "2008-04-30", "close": 0.14, "volume": 151300.0}, {"date": "2008-05-01", "close": 0.14, "volume": 69550.0}, {"date": "2008-05-02", "close": 0.135, "volume": 51168.0}, {"date": "2008-05-05", "close": 0.13, "volume": 83000.0}, {"date": "2008-05-06", "close": 0.135, "volume": 18000.0}, {"date": "2008-05-07", "close": 0.13, "volume": 47750.0}, {"date": "2008-05-08", "close": 0.13, "volume": 9250.0}, {"date": "2008-05-09", "close": 0.13, "volume": 40037.0}, {"date": "2008-05-12", "close": 0.13, "volume": 69242.0}, {"date": "2008-05-13", "close": 0.13, "volume": 672589.0}, {"date": "2008-05-14", "close": 0.12, "volume": 104262.0}, {"date": "2008-05-15", "close": 0.12, "volume": 106738.0}, {"date": "2008-05-16", "close": 0.115, "volume": 19525.0}, {"date": "2008-05-19", "close": 0.125, "volume": 154051.0}, {"date": "2008-05-20", "close": 0.125, "volume": 38889.0}, {"date": "2008-05-21", "close": 0.125, "volume": 368000.0}, {"date": "2008-05-22", "close": 0.125, "volume": 198409.0}, {"date": "2008-05-23", "close": 0.13, "volume": 390408.0}, {"date": "2008-05-26", "close": 0.125, "volume": 174229.0}, {"date": "2008-05-27", "close": 0.125, "volume": 65812.0}, {"date": "2008-05-28", "close": 0.12, "volume": 44188.0}, {"date": "2008-05-29", "close": 0.125, "volume": 284600.0}, {"date": "2008-05-30", "close": 0.115, "volume": 359644.0}, {"date": "2008-06-02", "close": 0.11, "volume": 305695.0}, {"date": "2008-06-03", "close": 0.105, "volume": 178254.0}, {"date": "2008-06-04", "close": 0.105, "volume": 46500.0}, {"date": "2008-06-05", "close": 0.105, "volume": 279000.0}, {"date": "2008-06-06", "close": 0.11, "volume": 309323.0}, {"date": "2008-06-10", "close": 0.11, "volume": 18511516.0}, {"date": "2008-06-11", "close": 0.115, "volume": 1983851.0}, {"date": "2008-06-12", "close": 0.115, "volume": 296258.0}, {"date": "2008-06-13", "close": 0.11, "volume": 106890.0}, {"date": "2008-06-16", "close": 0.105, "volume": 924675.0}, {"date": "2008-06-17", "close": 0.105, "volume": 132860.0}, {"date": "2008-06-18", "close": 0.105, "volume": 375125.0}, {"date": "2008-06-19", "close": 0.105, "volume": 7000.0}, {"date": "2008-06-20", "close": 0.1, "volume": 98248.0}, {"date": "2008-06-23", "close": 0.09, "volume": 146000.0}, {"date": "2008-06-24", "close": 0.076, "volume": 312061.0}, {"date": "2008-06-25", "close": 0.084, "volume": 240065.0}, {"date": "2008-06-26", "close": 0.085, "volume": 111518.0}, {"date": "2008-06-27", "close": 0.086, "volume": 232244.0}, {"date": "2008-06-30", "close": 0.09, "volume": 155912.0}, {"date": "2008-07-01", "close": 0.095, "volume": 111000.0}, {"date": "2008-07-03", "close": 0.09, "volume": 34500.0}, {"date": "2008-07-04", "close": 0.09, "volume": 8750.0}, {"date": "2008-07-09", "close": 0.091, "volume": 25130.0}, {"date": "2008-07-10", "close": 0.088, "volume": 28057.0}, {"date": "2008-07-14", "close": 0.088, "volume": 186072.0}, {"date": "2008-07-15", "close": 0.088, "volume": 10000.0}, {"date": "2008-07-16", "close": 0.083, "volume": 72000.0}, {"date": "2008-07-17", "close": 0.081, "volume": 25143.0}, {"date": "2008-07-22", "close": 0.085, "volume": 26250.0}, {"date": "2008-07-23", "close": 0.1, "volume": 14937.0}, {"date": "2008-07-24", "close": 0.125, "volume": 62499.0}, {"date": "2008-07-25", "close": 0.125, "volume": 38292.0}, {"date": "2008-07-28", "close": 0.14, "volume": 49375.0}, {"date": "2008-07-29", "close": 0.14, "volume": 20000.0}, {"date": "2008-07-30", "close": 0.115, "volume": 221110.0}, {"date": "2008-07-31", "close": 0.12, "volume": 11500.0}, {"date": "2008-08-01", "close": 0.14, "volume": 150738.0}, {"date": "2008-08-04", "close": 0.145, "volume": 100000.0}, {"date": "2008-08-05", "close": 0.145, "volume": 60000.0}, {"date": "2008-08-06", "close": 0.155, "volume": 36630.0}, {"date": "2008-08-07", "close": 0.155, "volume": 40000.0}, {"date": "2008-08-08", "close": 0.15, "volume": 104000.0}, {"date": "2008-08-12", "close": 0.14, "volume": 15970.0}, {"date": "2008-08-13", "close": 0.11, "volume": 180000.0}, {"date": "2008-08-18", "close": 0.12, "volume": 25000.0}, {"date": "2008-08-19", "close": 0.11, "volume": 160375.0}, {"date": "2008-08-21", "close": 0.15, "volume": 40000.0}, {"date": "2008-08-22", "close": 0.11, "volume": 905.0}, {"date": "2008-08-26", "close": 0.115, "volume": 9000.0}, {"date": "2008-08-28", "close": 0.11, "volume": 16429.0}, {"date": "2008-08-29", "close": 0.115, "volume": 38750.0}, {"date": "2008-09-01", "close": 0.11, "volume": 16741.0}, {"date": "2008-09-03", "close": 0.115, "volume": 28049.0}, {"date": "2008-09-04", "close": 0.11, "volume": 10300.0}, {"date": "2008-09-05", "close": 0.11, "volume": 11651.0}, {"date": "2008-09-08", "close": 0.11, "volume": 60000.0}, {"date": "2008-09-09", "close": 0.11, "volume": 40000.0}, {"date": "2008-09-10", "close": 0.11, "volume": 30000.0}, {"date": "2008-09-12", "close": 0.1, "volume": 22000.0}, {"date": "2008-09-15", "close": 0.105, "volume": 2500.0}, {"date": "2008-09-16", "close": 0.09, "volume": 19600.0}, {"date": "2008-09-17", "close": 0.1, "volume": 30900.0}, {"date": "2008-09-18", "close": 0.09, "volume": 15000.0}, {"date": "2008-09-22", "close": 0.1, "volume": 34471.0}, {"date": "2008-09-23", "close": 0.085, "volume": 13550.0}, {"date": "2008-09-25", "close": 0.09, "volume": 5000.0}, {"date": "2008-09-29", "close": 0.088, "volume": 6750.0}, {"date": "2008-09-30", "close": 0.09, "volume": 33700.0}, {"date": "2008-10-02", "close": 0.088, "volume": 24194.0}, {"date": "2008-10-09", "close": 0.11, "volume": 34100.0}, {"date": "2008-10-10", "close": 0.086, "volume": 31356.0}, {"date": "2008-10-13", "close": 0.085, "volume": 2000.0}, {"date": "2008-10-14", "close": 0.1, "volume": 13800.0}, {"date": "2008-10-16", "close": 0.085, "volume": 60133.0}, {"date": "2008-10-17", "close": 0.09, "volume": 40000.0}, {"date": "2008-10-20", "close": 0.085, "volume": 128200.0}, {"date": "2008-10-24", "close": 0.095, "volume": 72434.0}, {"date": "2008-10-27", "close": 0.09, "volume": 72566.0}, {"date": "2008-10-28", "close": 0.09, "volume": 29000.0}, {"date": "2008-10-29", "close": 0.095, "volume": 17000.0}, {"date": "2008-10-30", "close": 0.089, "volume": 14500.0}, {"date": "2008-11-03", "close": 0.075, "volume": 80000.0}, {"date": "2008-11-06", "close": 0.07, "volume": 31500.0}, {"date": "2008-11-07", "close": 0.061, "volume": 98946.0}, {"date": "2008-11-10", "close": 0.06, "volume": 90000.0}, {"date": "2008-11-11", "close": 0.05, "volume": 127054.0}, {"date": "2008-11-12", "close": 0.05, "volume": 2946.0}, {"date": "2008-11-13", "close": 0.06, "volume": 50500.0}, {"date": "2008-11-14", "close": 0.055, "volume": 62125.0}, {"date": "2008-11-17", "close": 0.056, "volume": 69258.0}, {"date": "2008-11-18", "close": 0.06, "volume": 2000.0}, {"date": "2008-11-19", "close": 0.05, "volume": 87869.0}, {"date": "2008-11-21", "close": 0.046, "volume": 101125.0}, {"date": "2008-11-24", "close": 0.047, "volume": 130000.0}, {"date": "2008-11-25", "close": 0.047, "volume": 173800.0}, {"date": "2008-11-26", "close": 0.06, "volume": 409272.0}, {"date": "2008-11-27", "close": 0.065, "volume": 668386.0}, {"date": "2008-11-28", "close": 0.08, "volume": 569441.0}, {"date": "2008-12-01", "close": 0.09, "volume": 204329.0}, {"date": "2008-12-02", "close": 0.089, "volume": 300000.0}, {"date": "2008-12-03", "close": 0.089, "volume": 72156.0}, {"date": "2008-12-04", "close": 0.09, "volume": 250000.0}, {"date": "2008-12-05", "close": 0.09, "volume": 311936.0}, {"date": "2008-12-08", "close": 0.08, "volume": 160500.0}, {"date": "2008-12-09", "close": 0.077, "volume": 315000.0}, {"date": "2008-12-10", "close": 0.078, "volume": 25000.0}, {"date": "2008-12-11", "close": 0.07, "volume": 160000.0}, {"date": "2008-12-12", "close": 0.08, "volume": 123750.0}, {"date": "2008-12-15", "close": 0.061, "volume": 220000.0}, {"date": "2008-12-16", "close": 0.061, "volume": 115000.0}, {"date": "2008-12-17", "close": 0.065, "volume": 181461.0}, {"date": "2008-12-18", "close": 0.07, "volume": 60000.0}, {"date": "2008-12-22", "close": 0.075, "volume": 5000.0}, {"date": "2008-12-29", "close": 0.076, "volume": 80000.0}, {"date": "2008-12-30", "close": 0.075, "volume": 90000.0}, {"date": "2009-01-02", "close": 0.07, "volume": 220601.0}, {"date": "2009-01-06", "close": 0.075, "volume": 8000.0}, {"date": "2009-01-07", "close": 0.06, "volume": 528187.0}, {"date": "2009-01-09", "close": 0.06, "volume": 68000.0}, {"date": "2009-01-12", "close": 0.07, "volume": 10000.0}, {"date": "2009-01-13", "close": 0.07, "volume": 96313.0}, {"date": "2009-01-19", "close": 0.079, "volume": 19687.0}, {"date": "2009-01-28", "close": 0.07, "volume": 24144.0}, {"date": "2009-01-29", "close": 0.07, "volume": 3000.0}, {"date": "2009-02-02", "close": 0.073, "volume": 2400.0}, {"date": "2009-02-03", "close": 0.073, "volume": 2000.0}, {"date": "2009-02-04", "close": 0.075, "volume": 1169.0}, {"date": "2009-02-09", "close": 0.065, "volume": 3500.0}, {"date": "2009-02-10", "close": 0.065, "volume": 11500.0}, {"date": "2009-02-11", "close": 0.06, "volume": 10000.0}, {"date": "2009-02-16", "close": 0.06, "volume": 850.0}, {"date": "2009-02-17", "close": 0.06, "volume": 8037.0}, {"date": "2009-02-20", "close": 0.06, "volume": 5000.0}, {"date": "2009-02-23", "close": 0.06, "volume": 16947.0}, {"date": "2009-02-24", "close": 0.06, "volume": 89661.0}, {"date": "2009-02-25", "close": 0.055, "volume": 116573.0}, {"date": "2009-02-27", "close": 0.06, "volume": 10000.0}, {"date": "2009-03-03", "close": 0.055, "volume": 42463.0}, {"date": "2009-03-06", "close": 0.06, "volume": 6921.0}, {"date": "2009-03-09", "close": 0.06, "volume": 9260.0}, {"date": "2009-03-10", "close": 0.06, "volume": 46691.0}, {"date": "2009-03-13", "close": 0.061, "volume": 1929.0}, {"date": "2009-03-16", "close": 0.061, "volume": 138.0}, {"date": "2009-03-17", "close": 0.06, "volume": 293061.0}, {"date": "2009-03-18", "close": 0.06, "volume": 106939.0}, {"date": "2009-03-23", "close": 0.065, "volume": 7500.0}, {"date": "2009-03-25", "close": 0.07, "volume": 40000.0}, {"date": "2009-03-27", "close": 0.07, "volume": 10000.0}, {"date": "2009-03-30", "close": 0.095, "volume": 47921.0}, {"date": "2009-03-31", "close": 0.12, "volume": 194335.0}, {"date": "2009-04-01", "close": 0.12, "volume": 20000.0}, {"date": "2009-04-03", "close": 0.12, "volume": 41666.0}, {"date": "2009-04-08", "close": 0.11, "volume": 60000.0}, {"date": "2009-04-14", "close": 0.115, "volume": 45000.0}, {"date": "2009-04-15", "close": 0.09, "volume": 43000.0}, {"date": "2009-04-17", "close": 0.08, "volume": 25000.0}, {"date": "2009-04-20", "close": 0.07, "volume": 73750.0}, {"date": "2009-04-24", "close": 0.067, "volume": 100000.0}, {"date": "2009-04-27", "close": 0.07, "volume": 4000.0}, {"date": "2009-04-30", "close": 0.069, "volume": 28270.0}, {"date": "2009-05-01", "close": 0.069, "volume": 2000.0}, {"date": "2009-05-05", "close": 0.071, "volume": 4167.0}, {"date": "2009-05-06", "close": 0.071, "volume": 30000.0}, {"date": "2009-05-07", "close": 0.075, "volume": 178000.0}, {"date": "2009-05-08", "close": 0.08, "volume": 8000.0}, {"date": "2009-05-11", "close": 0.08, "volume": 82593.0}, {"date": "2009-05-13", "close": 0.08, "volume": 18635.0}, {"date": "2009-05-14", "close": 0.082, "volume": 35000.0}, {"date": "2009-05-18", "close": 0.082, "volume": 90555.0}, {"date": "2009-05-19", "close": 0.085, "volume": 25143.0}, {"date": "2009-05-20", "close": 0.082, "volume": 34783.0}, {"date": "2009-05-21", "close": 0.083, "volume": 20000.0}, {"date": "2009-05-22", "close": 0.083, "volume": 20000.0}, {"date": "2009-05-25", "close": 0.083, "volume": 15000.0}, {"date": "2009-05-26", "close": 0.082, "volume": 57800.0}, {"date": "2009-05-27", "close": 0.082, "volume": 7633.0}, {"date": "2009-05-28", "close": 0.082, "volume": 8500.0}, {"date": "2009-06-01", "close": 0.085, "volume": 73988.0}, {"date": "2009-06-02", "close": 0.083, "volume": 53200.0}, {"date": "2009-06-03", "close": 0.082, "volume": 7715.0}, {"date": "2009-06-04", "close": 0.085, "volume": 13837.0}, {"date": "2009-06-05", "close": 0.085, "volume": 6163.0}, {"date": "2009-06-10", "close": 0.08, "volume": 92437.0}, {"date": "2009-06-11", "close": 0.08, "volume": 37890.0}, {"date": "2009-06-12", "close": 0.084, "volume": 24249.0}, {"date": "2009-06-15", "close": 0.083, "volume": 44000.0}, {"date": "2009-06-17", "close": 0.083, "volume": 13555.0}, {"date": "2009-06-18", "close": 0.075, "volume": 121470.0}, {"date": "2009-06-19", "close": 0.075, "volume": 3000.0}, {"date": "2009-06-22", "close": 0.075, "volume": 49530.0}, {"date": "2009-06-24", "close": 0.065, "volume": 18858.0}, {"date": "2009-06-25", "close": 0.067, "volume": 453768.0}, {"date": "2009-06-26", "close": 0.067, "volume": 24572.0}, {"date": "2009-06-29", "close": 0.067, "volume": 107742.0}, {"date": "2009-06-30", "close": 0.067, "volume": 63651.0}, {"date": "2009-07-01", "close": 0.067, "volume": 10000.0}, {"date": "2009-07-02", "close": 0.067, "volume": 33912.0}, {"date": "2009-07-08", "close": 0.067, "volume": 15000.0}, {"date": "2009-07-10", "close": 0.075, "volume": 6270.0}, {"date": "2009-07-14", "close": 0.078, "volume": 200000.0}, {"date": "2009-07-15", "close": 0.078, "volume": 220026.0}, {"date": "2009-07-17", "close": 0.08, "volume": 29974.0}, {"date": "2009-07-23", "close": 0.08, "volume": 109572.0}, {"date": "2009-07-24", "close": 0.075, "volume": 163050.0}, {"date": "2009-07-27", "close": 0.078, "volume": 30000.0}, {"date": "2009-07-28", "close": 0.08, "volume": 225000.0}, {"date": "2009-07-29", "close": 0.085, "volume": 10000.0}, {"date": "2009-07-30", "close": 0.084, "volume": 39000.0}, {"date": "2009-08-03", "close": 0.08, "volume": 38625.0}, {"date": "2009-08-04", "close": 0.084, "volume": 147000.0}, {"date": "2009-08-06", "close": 0.08, "volume": 4572.0}, {"date": "2009-08-11", "close": 0.08, "volume": 9000.0}, {"date": "2009-08-12", "close": 0.08, "volume": 7250.0}, {"date": "2009-08-13", "close": 0.077, "volume": 90700.0}, {"date": "2009-08-14", "close": 0.077, "volume": 60538.0}, {"date": "2009-08-17", "close": 0.084, "volume": 381272.0}, {"date": "2009-08-18", "close": 0.08, "volume": 126287.0}, {"date": "2009-08-19", "close": 0.08, "volume": 7000.0}, {"date": "2009-08-20", "close": 0.085, "volume": 209247.0}, {"date": "2009-08-24", "close": 0.08, "volume": 11537.0}, {"date": "2009-08-25", "close": 0.085, "volume": 11194.0}, {"date": "2009-08-26", "close": 0.08, "volume": 123687.0}, {"date": "2009-08-27", "close": 0.085, "volume": 200000.0}, {"date": "2009-08-28", "close": 0.09, "volume": 265925.0}, {"date": "2009-08-31", "close": 0.1, "volume": 130670.0}, {"date": "2009-09-01", "close": 0.12, "volume": 10000.0}, {"date": "2009-09-02", "close": 0.12, "volume": 96500.0}, {"date": "2009-09-03", "close": 0.12, "volume": 144822.0}, {"date": "2009-09-07", "close": 0.115, "volume": 136227.0}, {"date": "2009-09-08", "close": 0.115, "volume": 9999.0}, {"date": "2009-09-10", "close": 0.115, "volume": 20000.0}, {"date": "2009-09-11", "close": 0.105, "volume": 8958.0}, {"date": "2009-09-14", "close": 0.1, "volume": 5000.0}, {"date": "2009-09-15", "close": 0.11, "volume": 8620.0}, {"date": "2009-09-16", "close": 0.12, "volume": 31284.0}, {"date": "2009-09-17", "close": 0.12, "volume": 81000.0}, {"date": "2009-09-18", "close": 0.13, "volume": 100000.0}, {"date": "2009-09-22", "close": 0.13, "volume": 12858.0}, {"date": "2009-09-23", "close": 0.14, "volume": 17150.0}, {"date": "2009-09-24", "close": 0.135, "volume": 87911.0}, {"date": "2009-09-25", "close": 0.13, "volume": 42250.0}, {"date": "2009-09-28", "close": 0.14, "volume": 70000.0}, {"date": "2009-09-29", "close": 0.135, "volume": 8000.0}, {"date": "2009-09-30", "close": 0.13, "volume": 48405.0}, {"date": "2009-10-01", "close": 0.14, "volume": 65000.0}, {"date": "2009-10-02", "close": 0.135, "volume": 45000.0}, {"date": "2009-10-06", "close": 0.14, "volume": 75000.0}, {"date": "2009-10-07", "close": 0.14, "volume": 33795.0}, {"date": "2009-10-08", "close": 0.17, "volume": 77610.0}, {"date": "2009-10-09", "close": 0.17, "volume": 255390.0}, {"date": "2009-10-12", "close": 0.2, "volume": 390500.0}, {"date": "2009-10-13", "close": 0.2, "volume": 123600.0}, {"date": "2009-10-14", "close": 0.18, "volume": 64398.0}, {"date": "2009-10-15", "close": 0.2, "volume": 66481.0}, {"date": "2009-10-16", "close": 0.205, "volume": 62482.0}, {"date": "2009-10-19", "close": 0.2, "volume": 7518.0}, {"date": "2009-10-20", "close": 0.2, "volume": 15000.0}, {"date": "2009-10-22", "close": 0.18, "volume": 63000.0}, {"date": "2009-10-23", "close": 0.17, "volume": 111926.0}, {"date": "2009-10-26", "close": 0.17, "volume": 26936.0}, {"date": "2009-10-27", "close": 0.17, "volume": 27419.0}, {"date": "2009-10-28", "close": 0.17, "volume": 44010.0}, {"date": "2009-10-29", "close": 0.17, "volume": 5000.0}, {"date": "2009-10-30", "close": 0.165, "volume": 22238.0}, {"date": "2009-11-02", "close": 0.17, "volume": 11279.0}, {"date": "2009-11-04", "close": 0.18, "volume": 20000.0}, {"date": "2009-11-05", "close": 0.19, "volume": 25000.0}, {"date": "2009-11-06", "close": 0.195, "volume": 20500.0}, {"date": "2009-11-09", "close": 0.2, "volume": 55100.0}, {"date": "2009-11-10", "close": 0.2, "volume": 44900.0}, {"date": "2009-11-11", "close": 0.19, "volume": 54400.0}, {"date": "2009-11-12", "close": 0.165, "volume": 1000.0}, {"date": "2009-11-13", "close": 0.2, "volume": 58930.0}, {"date": "2009-11-16", "close": 0.18, "volume": 15000.0}, {"date": "2009-11-17", "close": 0.18, "volume": 52250.0}, {"date": "2009-11-18", "close": 0.18, "volume": 38850.0}, {"date": "2009-11-19", "close": 0.16, "volume": 34500.0}, {"date": "2009-11-20", "close": 0.2, "volume": 83000.0}, {"date": "2009-11-23", "close": 0.18, "volume": 10215.0}, {"date": "2009-11-24", "close": 0.19, "volume": 34000.0}, {"date": "2009-11-25", "close": 0.2, "volume": 123066.0}, {"date": "2009-11-26", "close": 0.19, "volume": 80000.0}, {"date": "2009-11-27", "close": 0.165, "volume": 131799.0}, {"date": "2009-11-30", "close": 0.19, "volume": 16001.0}, {"date": "2009-12-01", "close": 0.18, "volume": 12375.0}, {"date": "2009-12-03", "close": 0.19, "volume": 11000.0}, {"date": "2009-12-04", "close": 0.195, "volume": 140999.0}, {"date": "2009-12-07", "close": 0.195, "volume": 78125.0}, {"date": "2009-12-09", "close": 0.19, "volume": 25000.0}, {"date": "2009-12-10", "close": 0.19, "volume": 84250.0}, {"date": "2009-12-11", "close": 0.2, "volume": 29500.0}, {"date": "2009-12-14", "close": 0.2, "volume": 50000.0}, {"date": "2009-12-15", "close": 0.19, "volume": 53375.0}, {"date": "2009-12-16", "close": 0.2, "volume": 7500.0}, {"date": "2009-12-17", "close": 0.19, "volume": 17500.0}, {"date": "2009-12-21", "close": 0.2, "volume": 124000.0}, {"date": "2009-12-22", "close": 0.195, "volume": 50300.0}, {"date": "2009-12-23", "close": 0.19, "volume": 50000.0}, {"date": "2009-12-30", "close": 0.19, "volume": 28703.0}, {"date": "2009-12-31", "close": 0.18, "volume": 120000.0}, {"date": "2010-01-05", "close": 0.18, "volume": 67600.0}, {"date": "2010-01-06", "close": 0.175, "volume": 28609.0}, {"date": "2010-01-07", "close": 0.185, "volume": 50296.0}, {"date": "2010-01-08", "close": 0.175, "volume": 29338.0}, {"date": "2010-01-11", "close": 0.175, "volume": 2500.0}, {"date": "2010-01-12", "close": 0.205, "volume": 34998.0}, {"date": "2010-01-13", "close": 0.205, "volume": 20000.0}, {"date": "2010-01-14", "close": 0.18, "volume": 6729.0}, {"date": "2010-01-15", "close": 0.19, "volume": 5000.0}, {"date": "2010-01-18", "close": 0.2, "volume": 30300.0}, {"date": "2010-01-20", "close": 0.195, "volume": 33890.0}, {"date": "2010-01-21", "close": 0.18, "volume": 63000.0}, {"date": "2010-01-22", "close": 0.18, "volume": 5000.0}, {"date": "2010-01-25", "close": 0.175, "volume": 44940.0}, {"date": "2010-01-27", "close": 0.175, "volume": 34000.0}, {"date": "2010-01-28", "close": 0.175, "volume": 32000.0}, {"date": "2010-01-29", "close": 0.175, "volume": 308235.0}, {"date": "2010-02-01", "close": 0.165, "volume": 7900.0}, {"date": "2010-02-02", "close": 0.165, "volume": 23703.0}, {"date": "2010-02-03", "close": 0.165, "volume": 30536.0}, {"date": "2010-02-04", "close": 0.17, "volume": 5397.0}, {"date": "2010-02-05", "close": 0.14, "volume": 84303.0}, {"date": "2010-02-08", "close": 0.14, "volume": 2200.0}, {"date": "2010-02-10", "close": 0.14, "volume": 22000.0}, {"date": "2010-02-11", "close": 0.14, "volume": 1698.0}, {"date": "2010-02-15", "close": 0.155, "volume": 33128.0}, {"date": "2010-02-16", "close": 0.155, "volume": 2300.0}, {"date": "2010-02-17", "close": 0.155, "volume": 34000.0}, {"date": "2010-02-23", "close": 0.155, "volume": 45385.0}, {"date": "2010-02-24", "close": 0.155, "volume": 16000.0}, {"date": "2010-03-01", "close": 0.13, "volume": 142000.0}, {"date": "2010-03-02", "close": 0.13, "volume": 4300.0}, {"date": "2010-03-04", "close": 0.13, "volume": 4375.0}, {"date": "2010-03-05", "close": 0.15, "volume": 30942.0}, {"date": "2010-03-08", "close": 0.13, "volume": 18151.0}, {"date": "2010-03-09", "close": 0.16, "volume": 12313.0}, {"date": "2010-03-10", "close": 0.16, "volume": 3125.0}, {"date": "2010-03-11", "close": 0.155, "volume": 1500.0}, {"date": "2010-03-15", "close": 0.15, "volume": 6000.0}, {"date": "2010-03-16", "close": 0.15, "volume": 3500.0}, {"date": "2010-03-18", "close": 0.13, "volume": 100000.0}, {"date": "2010-03-19", "close": 0.13, "volume": 221709.0}, {"date": "2010-03-23", "close": 0.13, "volume": 31237.0}, {"date": "2010-03-24", "close": 0.13, "volume": 3870.0}, {"date": "2010-03-25", "close": 0.13, "volume": 8572.0}, {"date": "2010-03-26", "close": 0.135, "volume": 54817.0}, {"date": "2010-03-29", "close": 0.145, "volume": 8500.0}, {"date": "2010-03-31", "close": 0.135, "volume": 10368.0}, {"date": "2010-04-01", "close": 0.135, "volume": 56600.0}, {"date": "2010-04-07", "close": 0.155, "volume": 62158.0}, {"date": "2010-04-08", "close": 0.155, "volume": 10032.0}, {"date": "2010-04-09", "close": 0.15, "volume": 15000.0}, {"date": "2010-04-12", "close": 0.135, "volume": 12905.0}, {"date": "2010-04-13", "close": 0.13, "volume": 15000.0}, {"date": "2010-04-14", "close": 0.13, "volume": 14858.0}, {"date": "2010-04-15", "close": 0.14, "volume": 82655.0}, {"date": "2010-04-16", "close": 0.125, "volume": 94001.0}, {"date": "2010-04-19", "close": 0.125, "volume": 25000.0}, {"date": "2010-04-21", "close": 0.125, "volume": 46700.0}, {"date": "2010-04-22", "close": 0.125, "volume": 5807.0}, {"date": "2010-04-23", "close": 0.135, "volume": 20197.0}, {"date": "2010-04-27", "close": 0.125, "volume": 44000.0}, {"date": "2010-04-28", "close": 0.13, "volume": 20000.0}, {"date": "2010-04-29", "close": 0.125, "volume": 71265.0}, {"date": "2010-05-03", "close": 0.125, "volume": 17000.0}, {"date": "2010-05-04", "close": 0.125, "volume": 7018.0}, {"date": "2010-05-05", "close": 0.125, "volume": 45586.0}, {"date": "2010-05-07", "close": 0.115, "volume": 28071.0}, {"date": "2010-05-10", "close": 0.125, "volume": 83050.0}, {"date": "2010-05-11", "close": 0.125, "volume": 166359.0}, {"date": "2010-05-12", "close": 0.12, "volume": 39500.0}, {"date": "2010-05-13", "close": 0.115, "volume": 3507.0}, {"date": "2010-05-14", "close": 0.135, "volume": 44507.0}, {"date": "2010-05-19", "close": 0.12, "volume": 2700.0}, {"date": "2010-05-20", "close": 0.11, "volume": 20000.0}, {"date": "2010-05-21", "close": 0.105, "volume": 25598.0}, {"date": "2010-05-25", "close": 0.105, "volume": 7072.0}, {"date": "2010-05-26", "close": 0.1, "volume": 77679.0}, {"date": "2010-05-27", "close": 0.1, "volume": 41809.0}, {"date": "2010-05-28", "close": 0.1, "volume": 11000.0}, {"date": "2010-05-31", "close": 0.1, "volume": 65000.0}, {"date": "2010-06-03", "close": 0.095, "volume": 90000.0}, {"date": "2010-06-07", "close": 0.096, "volume": 78315.0}, {"date": "2010-06-08", "close": 0.096, "volume": 3850.0}, {"date": "2010-06-09", "close": 0.1, "volume": 2000.0}, {"date": "2010-06-10", "close": 0.095, "volume": 12736.0}, {"date": "2010-06-11", "close": 0.097, "volume": 10000.0}, {"date": "2010-06-15", "close": 0.097, "volume": 176450.0}, {"date": "2010-06-16", "close": 0.097, "volume": 8000.0}, {"date": "2010-06-17", "close": 0.097, "volume": 13375.0}, {"date": "2010-06-18", "close": 0.09, "volume": 85000.0}, {"date": "2010-06-21", "close": 0.09, "volume": 5945.0}, {"date": "2010-06-22", "close": 0.09, "volume": 13750.0}, {"date": "2010-06-23", "close": 0.09, "volume": 36144.0}, {"date": "2010-06-24", "close": 0.09, "volume": 2000.0}, {"date": "2010-06-25", "close": 0.09, "volume": 14166.0}, {"date": "2010-06-28", "close": 0.09, "volume": 3082.0}, {"date": "2010-06-30", "close": 0.09, "volume": 44854.0}, {"date": "2010-07-01", "close": 0.09, "volume": 10000.0}, {"date": "2010-07-06", "close": 0.09, "volume": 66667.0}, {"date": "2010-07-07", "close": 0.085, "volume": 20000.0}, {"date": "2010-07-09", "close": 0.085, "volume": 5000.0}, {"date": "2010-07-14", "close": 0.085, "volume": 10000.0}, {"date": "2010-07-16", "close": 0.085, "volume": 2000.0}, {"date": "2010-07-19", "close": 0.085, "volume": 6429.0}, {"date": "2010-07-21", "close": 0.085, "volume": 671.0}, {"date": "2010-07-22", "close": 0.08, "volume": 60250.0}, {"date": "2010-07-23", "close": 0.08, "volume": 10000.0}, {"date": "2010-07-26", "close": 0.085, "volume": 18235.0}, {"date": "2010-07-27", "close": 0.086, "volume": 23677.0}, {"date": "2010-07-29", "close": 0.084, "volume": 2297.0}, {"date": "2010-07-30", "close": 0.084, "volume": 2315.0}, {"date": "2010-08-05", "close": 0.085, "volume": 9388.0}, {"date": "2010-08-09", "close": 0.094, "volume": 194600.0}, {"date": "2010-08-10", "close": 0.099, "volume": 9251.0}, {"date": "2010-08-11", "close": 0.11, "volume": 28042.0}, {"date": "2010-08-12", "close": 0.11, "volume": 71350.0}, {"date": "2010-08-13", "close": 0.11, "volume": 28650.0}, {"date": "2010-08-16", "close": 0.11, "volume": 21350.0}, {"date": "2010-08-17", "close": 0.11, "volume": 13425.0}, {"date": "2010-08-18", "close": 0.11, "volume": 8037.0}, {"date": "2010-08-19", "close": 0.11, "volume": 50225.0}, {"date": "2010-08-20", "close": 0.12, "volume": 17348.0}, {"date": "2010-08-23", "close": 0.14, "volume": 211153.0}, {"date": "2010-08-24", "close": 0.15, "volume": 129500.0}, {"date": "2010-08-25", "close": 0.175, "volume": 63000.0}, {"date": "2010-08-26", "close": 0.16, "volume": 48000.0}, {"date": "2010-08-27", "close": 0.16, "volume": 3250.0}, {"date": "2010-08-30", "close": 0.15, "volume": 10000.0}, {"date": "2010-08-31", "close": 0.13, "volume": 10400.0}, {"date": "2010-09-01", "close": 0.14, "volume": 69600.0}, {"date": "2010-09-02", "close": 0.14, "volume": 50000.0}, {"date": "2010-09-03", "close": 0.14, "volume": 32000.0}, {"date": "2010-09-06", "close": 0.14, "volume": 61972.0}, {"date": "2010-09-07", "close": 0.125, "volume": 92107.0}, {"date": "2010-09-09", "close": 0.1, "volume": 6429.0}, {"date": "2010-09-10", "close": 0.12, "volume": 58700.0}, {"date": "2010-09-13", "close": 0.11, "volume": 22000.0}, {"date": "2010-09-14", "close": 0.125, "volume": 60000.0}, {"date": "2010-09-15", "close": 0.115, "volume": 3700.0}, {"date": "2010-09-16", "close": 0.115, "volume": 2990.0}, {"date": "2010-09-17", "close": 0.125, "volume": 9232.0}, {"date": "2010-09-20", "close": 0.135, "volume": 5555.0}, {"date": "2010-09-22", "close": 0.125, "volume": 24268.0}, {"date": "2010-09-24", "close": 0.135, "volume": 90994.0}, {"date": "2010-09-27", "close": 0.13, "volume": 30000.0}, {"date": "2010-09-29", "close": 0.13, "volume": 7750.0}, {"date": "2010-09-30", "close": 0.13, "volume": 1875.0}, {"date": "2010-10-01", "close": 0.13, "volume": 9758.0}, {"date": "2010-10-04", "close": 0.13, "volume": 5617.0}, {"date": "2010-10-05", "close": 0.13, "volume": 50000.0}, {"date": "2010-10-06", "close": 0.125, "volume": 50000.0}, {"date": "2010-10-08", "close": 0.14, "volume": 86574.0}, {"date": "2010-10-11", "close": 0.125, "volume": 10300.0}, {"date": "2010-10-12", "close": 0.14, "volume": 10000.0}, {"date": "2010-10-13", "close": 0.14, "volume": 100000.0}, {"date": "2010-10-14", "close": 0.13, "volume": 15100.0}, {"date": "2010-10-15", "close": 0.135, "volume": 29015.0}, {"date": "2010-10-19", "close": 0.135, "volume": 6250.0}, {"date": "2010-10-20", "close": 0.135, "volume": 72800.0}, {"date": "2010-10-21", "close": 0.13, "volume": 10000.0}, {"date": "2010-10-25", "close": 0.13, "volume": 400.0}, {"date": "2010-10-26", "close": 0.135, "volume": 50000.0}, {"date": "2010-10-27", "close": 0.135, "volume": 74074.0}, {"date": "2010-10-28", "close": 0.14, "volume": 87791.0}, {"date": "2010-10-29", "close": 0.15, "volume": 185150.0}, {"date": "2010-11-01", "close": 0.15, "volume": 36267.0}, {"date": "2010-11-02", "close": 0.155, "volume": 15000.0}, {"date": "2010-11-03", "close": 0.16, "volume": 85358.0}, {"date": "2010-11-04", "close": 0.15, "volume": 22800.0}, {"date": "2010-11-08", "close": 0.135, "volume": 131448.0}, {"date": "2010-11-09", "close": 0.14, "volume": 10609.0}, {"date": "2010-11-10", "close": 0.16, "volume": 5812.0}, {"date": "2010-11-11", "close": 0.15, "volume": 12163.0}, {"date": "2010-11-12", "close": 0.155, "volume": 10065.0}, {"date": "2010-11-15", "close": 0.155, "volume": 13125.0}, {"date": "2010-11-16", "close": 0.14, "volume": 113012.0}, {"date": "2010-11-17", "close": 0.15, "volume": 73678.0}, {"date": "2010-11-18", "close": 0.16, "volume": 88600.0}, {"date": "2010-11-19", "close": 0.16, "volume": 25000.0}, {"date": "2010-11-22", "close": 0.15, "volume": 24902.0}, {"date": "2010-11-23", "close": 0.15, "volume": 104620.0}, {"date": "2010-11-24", "close": 0.17, "volume": 216407.0}, {"date": "2010-11-25", "close": 0.17, "volume": 206625.0}, {"date": "2010-11-26", "close": 0.17, "volume": 11282.0}, {"date": "2010-11-29", "close": 0.17, "volume": 105500.0}, {"date": "2010-11-30", "close": 0.16, "volume": 108035.0}, {"date": "2010-12-02", "close": 0.16, "volume": 5000.0}, {"date": "2010-12-03", "close": 0.165, "volume": 36750.0}, {"date": "2010-12-06", "close": 0.185, "volume": 206000.0}, {"date": "2010-12-07", "close": 0.18, "volume": 17980.0}, {"date": "2010-12-08", "close": 0.185, "volume": 167108.0}, {"date": "2010-12-09", "close": 0.19, "volume": 126175.0}, {"date": "2010-12-10", "close": 0.2, "volume": 123037.0}, {"date": "2010-12-13", "close": 0.195, "volume": 96739.0}, {"date": "2010-12-14", "close": 0.195, "volume": 70715.0}, {"date": "2010-12-15", "close": 0.2, "volume": 50000.0}, {"date": "2010-12-16", "close": 0.195, "volume": 12000.0}, {"date": "2010-12-17", "close": 0.19, "volume": 12785.0}, {"date": "2010-12-20", "close": 0.2, "volume": 47853.0}, {"date": "2010-12-21", "close": 0.21, "volume": 92087.0}, {"date": "2010-12-22", "close": 0.21, "volume": 78395.0}, {"date": "2010-12-23", "close": 0.21, "volume": 121838.0}, {"date": "2010-12-24", "close": 0.235, "volume": 54000.0}, {"date": "2010-12-29", "close": 0.22, "volume": 25000.0}, {"date": "2010-12-30", "close": 0.22, "volume": 2300.0}, {"date": "2011-01-04", "close": 0.265, "volume": 219238.0}, {"date": "2011-01-05", "close": 0.26, "volume": 325954.0}, {"date": "2011-01-06", "close": 0.235, "volume": 25738.0}, {"date": "2011-01-10", "close": 0.25, "volume": 10000.0}, {"date": "2011-01-11", "close": 0.31, "volume": 154980.0}, {"date": "2011-01-12", "close": 0.31, "volume": 98934.0}, {"date": "2011-01-13", "close": 0.27, "volume": 200016.0}, {"date": "2011-01-14", "close": 0.285, "volume": 31578.0}, {"date": "2011-01-17", "close": 0.27, "volume": 211884.0}, {"date": "2011-01-18", "close": 0.275, "volume": 23109.0}, {"date": "2011-01-19", "close": 0.275, "volume": 5113.0}, {"date": "2011-01-20", "close": 0.29, "volume": 9000.0}, {"date": "2011-01-21", "close": 0.27, "volume": 25000.0}, {"date": "2011-01-24", "close": 0.285, "volume": 43000.0}, {"date": "2011-01-25", "close": 0.285, "volume": 27036.0}, {"date": "2011-01-27", "close": 0.285, "volume": 45600.0}, {"date": "2011-01-31", "close": 0.275, "volume": 10636.0}, {"date": "2011-02-01", "close": 0.265, "volume": 81357.0}, {"date": "2011-02-03", "close": 0.25, "volume": 152350.0}, {"date": "2011-02-04", "close": 0.22, "volume": 56150.0}, {"date": "2011-02-08", "close": 0.22, "volume": 1000.0}, {"date": "2011-02-09", "close": 0.21, "volume": 19155.0}, {"date": "2011-02-10", "close": 0.22, "volume": 30195.0}, {"date": "2011-02-11", "close": 0.22, "volume": 13000.0}, {"date": "2011-02-14", "close": 0.22, "volume": 5402.0}, {"date": "2011-02-15", "close": 0.24, "volume": 30000.0}, {"date": "2011-02-17", "close": 0.25, "volume": 20000.0}, {"date": "2011-02-18", "close": 0.25, "volume": 88225.0}, {"date": "2011-02-21", "close": 0.25, "volume": 42525.0}, {"date": "2011-02-22", "close": 0.265, "volume": 30000.0}, {"date": "2011-02-23", "close": 0.22, "volume": 69390.0}, {"date": "2011-02-24", "close": 0.24, "volume": 92900.0}, {"date": "2011-02-25", "close": 0.225, "volume": 4500.0}, {"date": "2011-03-01", "close": 0.25, "volume": 169689.0}, {"date": "2011-03-02", "close": 0.25, "volume": 114403.0}, {"date": "2011-03-03", "close": 0.24, "volume": 100000.0}, {"date": "2011-03-04", "close": 0.24, "volume": 256500.0}, {"date": "2011-03-07", "close": 0.24, "volume": 8400.0}, {"date": "2011-03-08", "close": 0.235, "volume": 152500.0}, {"date": "2011-03-09", "close": 0.24, "volume": 2150.0}, {"date": "2011-03-10", "close": 0.24, "volume": 31250.0}, {"date": "2011-03-11", "close": 0.235, "volume": 205665.0}, {"date": "2011-03-14", "close": 0.22, "volume": 123922.0}, {"date": "2011-03-15", "close": 0.21, "volume": 93700.0}, {"date": "2011-03-16", "close": 0.2, "volume": 308500.0}, {"date": "2011-03-17", "close": 0.22, "volume": 20000.0}, {"date": "2011-03-18", "close": 0.24, "volume": 5050.0}, {"date": "2011-03-21", "close": 0.24, "volume": 10000.0}, {"date": "2011-03-22", "close": 0.24, "volume": 20000.0}, {"date": "2011-03-23", "close": 0.225, "volume": 18000.0}, {"date": "2011-03-24", "close": 0.255, "volume": 151412.0}, {"date": "2011-03-25", "close": 0.255, "volume": 210143.0}, {"date": "2011-03-28", "close": 0.255, "volume": 50992.0}, {"date": "2011-03-29", "close": 0.255, "volume": 42501.0}, {"date": "2011-03-30", "close": 0.26, "volume": 157775.0}, {"date": "2011-03-31", "close": 0.25, "volume": 60500.0}, {"date": "2011-04-04", "close": 0.25, "volume": 24200.0}, {"date": "2011-04-05", "close": 0.255, "volume": 73050.0}, {"date": "2011-04-06", "close": 0.245, "volume": 93002.0}, {"date": "2011-04-07", "close": 0.245, "volume": 17782.0}, {"date": "2011-04-08", "close": 0.235, "volume": 23000.0}, {"date": "2011-04-11", "close": 0.235, "volume": 15429.0}, {"date": "2011-04-12", "close": 0.235, "volume": 39500.0}, {"date": "2011-04-13", "close": 0.245, "volume": 16000.0}, {"date": "2011-04-14", "close": 0.25, "volume": 151000.0}, {"date": "2011-04-15", "close": 0.25, "volume": 5000.0}, {"date": "2011-04-19", "close": 0.225, "volume": 16600.0}, {"date": "2011-04-21", "close": 0.25, "volume": 250000.0}, {"date": "2011-04-27", "close": 0.225, "volume": 2000.0}, {"date": "2011-04-28", "close": 0.235, "volume": 2315.0}, {"date": "2011-04-29", "close": 0.25, "volume": 20500.0}, {"date": "2011-05-02", "close": 0.24, "volume": 3000.0}, {"date": "2011-05-03", "close": 0.24, "volume": 28551.0}, {"date": "2011-05-04", "close": 0.25, "volume": 124617.0}, {"date": "2011-05-05", "close": 0.25, "volume": 103150.0}, {"date": "2011-05-06", "close": 0.34, "volume": 555002.0}, {"date": "2011-05-09", "close": 0.34, "volume": 146681.0}, {"date": "2011-05-10", "close": 0.345, "volume": 1383121.0}, {"date": "2011-05-11", "close": 0.32, "volume": 529956.0}, {"date": "2011-05-12", "close": 0.325, "volume": 169672.0}, {"date": "2011-05-13", "close": 0.33, "volume": 39615.0}, {"date": "2011-05-16", "close": 0.32, "volume": 185000.0}, {"date": "2011-05-17", "close": 0.325, "volume": 159000.0}, {"date": "2011-05-18", "close": 0.34, "volume": 302156.0}, {"date": "2011-05-20", "close": 0.33, "volume": 185000.0}, {"date": "2011-05-23", "close": 0.33, "volume": 50220.0}, {"date": "2011-05-24", "close": 0.305, "volume": 260590.0}, {"date": "2011-05-25", "close": 0.315, "volume": 15000.0}, {"date": "2011-05-26", "close": 0.32, "volume": 55858.0}, {"date": "2011-05-27", "close": 0.35, "volume": 1662448.0}, {"date": "2011-05-30", "close": 0.345, "volume": 15166.0}, {"date": "2011-05-31", "close": 0.345, "volume": 246270.0}, {"date": "2011-06-01", "close": 0.335, "volume": 286300.0}, {"date": "2011-06-02", "close": 0.335, "volume": 1500.0}, {"date": "2011-06-03", "close": 0.325, "volume": 112976.0}, {"date": "2011-06-06", "close": 0.32, "volume": 67581.0}, {"date": "2011-06-07", "close": 0.32, "volume": 15000.0}, {"date": "2011-06-08", "close": 0.315, "volume": 47543.0}, {"date": "2011-06-09", "close": 0.315, "volume": 5275.0}, {"date": "2011-06-10", "close": 0.325, "volume": 314919.0}, {"date": "2011-06-14", "close": 0.325, "volume": 1009010.0}, {"date": "2011-06-15", "close": 0.335, "volume": 271089.0}, {"date": "2011-06-16", "close": 0.33, "volume": 248895.0}, {"date": "2011-06-17", "close": 0.335, "volume": 175522.0}, {"date": "2011-06-20", "close": 0.33, "volume": 131453.0}, {"date": "2011-06-21", "close": 0.325, "volume": 154605.0}, {"date": "2011-06-22", "close": 0.325, "volume": 50708.0}, {"date": "2011-06-23", "close": 0.325, "volume": 157410.0}, {"date": "2011-06-24", "close": 0.325, "volume": 5298.0}, {"date": "2011-06-27", "close": 0.33, "volume": 83022.0}, {"date": "2011-06-28", "close": 0.335, "volume": 151951.0}, {"date": "2011-06-29", "close": 0.35, "volume": 64736.0}, {"date": "2011-06-30", "close": 0.36, "volume": 84569.0}, {"date": "2011-07-01", "close": 0.36, "volume": 94492.0}, {"date": "2011-07-04", "close": 0.38, "volume": 336531.0}, {"date": "2011-07-05", "close": 0.38, "volume": 444089.0}, {"date": "2011-07-06", "close": 0.39, "volume": 63000.0}, {"date": "2011-07-07", "close": 0.395, "volume": 198233.0}, {"date": "2011-07-08", "close": 0.4, "volume": 208100.0}, {"date": "2011-07-11", "close": 0.45, "volume": 439439.0}, {"date": "2011-07-12", "close": 0.43, "volume": 67000.0}, {"date": "2011-07-13", "close": 0.43, "volume": 143994.0}, {"date": "2011-07-14", "close": 0.41, "volume": 207185.0}, {"date": "2011-07-15", "close": 0.41, "volume": 331333.0}, {"date": "2011-07-18", "close": 0.41, "volume": 63111.0}, {"date": "2011-07-19", "close": 0.445, "volume": 59020.0}, {"date": "2011-07-20", "close": 0.445, "volume": 238280.0}, {"date": "2011-07-21", "close": 0.43, "volume": 88761.0}, {"date": "2011-07-22", "close": 0.425, "volume": 33539.0}, {"date": "2011-07-25", "close": 0.42, "volume": 30700.0}, {"date": "2011-07-26", "close": 0.42, "volume": 65000.0}, {"date": "2011-07-27", "close": 0.405, "volume": 241820.0}, {"date": "2011-07-28", "close": 0.41, "volume": 68200.0}, {"date": "2011-07-29", "close": 0.41, "volume": 50205.0}, {"date": "2011-08-01", "close": 0.425, "volume": 47638.0}, {"date": "2011-08-02", "close": 0.42, "volume": 60988.0}, {"date": "2011-08-03", "close": 0.41, "volume": 32390.0}, {"date": "2011-08-04", "close": 0.41, "volume": 64572.0}, {"date": "2011-08-05", "close": 0.39, "volume": 290375.0}, {"date": "2011-08-08", "close": 0.38, "volume": 258167.0}, {"date": "2011-08-09", "close": 0.38, "volume": 387696.0}, {"date": "2011-08-10", "close": 0.37, "volume": 297566.0}, {"date": "2011-08-11", "close": 0.35, "volume": 264000.0}, {"date": "2011-08-12", "close": 0.395, "volume": 45000.0}, {"date": "2011-08-15", "close": 0.415, "volume": 236319.0}, {"date": "2011-08-16", "close": 0.405, "volume": 23192.0}, {"date": "2011-08-17", "close": 0.4, "volume": 11000.0}, {"date": "2011-08-18", "close": 0.4, "volume": 28200.0}, {"date": "2011-08-19", "close": 0.375, "volume": 492840.0}, {"date": "2011-08-22", "close": 0.385, "volume": 151898.0}, {"date": "2011-08-23", "close": 0.4, "volume": 343496.0}, {"date": "2011-08-24", "close": 0.47, "volume": 462707.0}, {"date": "2011-08-25", "close": 0.47, "volume": 577213.0}, {"date": "2011-08-26", "close": 0.46, "volume": 172073.0}, {"date": "2011-08-29", "close": 0.465, "volume": 214357.0}, {"date": "2011-08-30", "close": 0.465, "volume": 744310.0}, {"date": "2011-08-31", "close": 0.47, "volume": 184042.0}, {"date": "2011-09-01", "close": 0.465, "volume": 243846.0}, {"date": "2011-09-02", "close": 0.45, "volume": 77811.0}, {"date": "2011-09-05", "close": 0.42, "volume": 155726.0}, {"date": "2011-09-06", "close": 0.425, "volume": 15636.0}, {"date": "2011-09-07", "close": 0.425, "volume": 22000.0}, {"date": "2011-09-08", "close": 0.42, "volume": 208423.0}, {"date": "2011-09-09", "close": 0.41, "volume": 29600.0}, {"date": "2011-09-12", "close": 0.385, "volume": 120348.0}, {"date": "2011-09-13", "close": 0.4, "volume": 469222.0}, {"date": "2011-09-14", "close": 0.39, "volume": 9011.0}, {"date": "2011-09-15", "close": 0.4, "volume": 1500.0}, {"date": "2011-09-16", "close": 0.395, "volume": 113897.0}, {"date": "2011-09-19", "close": 0.4, "volume": 1300.0}, {"date": "2011-09-20", "close": 0.385, "volume": 38300.0}, {"date": "2011-09-21", "close": 0.38, "volume": 17000.0}, {"date": "2011-09-22", "close": 0.38, "volume": 60000.0}, {"date": "2011-09-23", "close": 0.37, "volume": 26000.0}, {"date": "2011-09-26", "close": 0.34, "volume": 150186.0}, {"date": "2011-09-27", "close": 0.35, "volume": 84372.0}, {"date": "2011-09-28", "close": 0.37, "volume": 75628.0}, {"date": "2011-09-29", "close": 0.37, "volume": 121000.0}, {"date": "2011-09-30", "close": 0.37, "volume": 135000.0}, {"date": "2011-10-04", "close": 0.34, "volume": 16000.0}, {"date": "2011-10-05", "close": 0.375, "volume": 25358.0}, {"date": "2011-10-06", "close": 0.385, "volume": 34138.0}, {"date": "2011-10-07", "close": 0.37, "volume": 86321.0}, {"date": "2011-10-10", "close": 0.38, "volume": 20000.0}, {"date": "2011-10-11", "close": 0.355, "volume": 41715.0}, {"date": "2011-10-13", "close": 0.375, "volume": 4500.0}, {"date": "2011-10-14", "close": 0.36, "volume": 10000.0}, {"date": "2011-10-17", "close": 0.34, "volume": 72510.0}, {"date": "2011-10-18", "close": 0.34, "volume": 29000.0}, {"date": "2011-10-19", "close": 0.35, "volume": 18441.0}, {"date": "2011-10-20", "close": 0.35, "volume": 56559.0}, {"date": "2011-10-21", "close": 0.36, "volume": 126695.0}, {"date": "2011-10-24", "close": 0.355, "volume": 69249.0}, {"date": "2011-10-25", "close": 0.35, "volume": 145394.0}, {"date": "2011-10-26", "close": 0.35, "volume": 232416.0}, {"date": "2011-10-27", "close": 0.36, "volume": 126500.0}, {"date": "2011-10-28", "close": 0.35, "volume": 192251.0}, {"date": "2011-10-31", "close": 0.345, "volume": 33830.0}, {"date": "2011-11-04", "close": 0.37, "volume": 4500.0}, {"date": "2011-11-07", "close": 0.38, "volume": 131056.0}, {"date": "2011-11-08", "close": 0.375, "volume": 52166.0}, {"date": "2011-11-09", "close": 0.39, "volume": 124788.0}, {"date": "2011-11-10", "close": 0.375, "volume": 34317.0}, {"date": "2011-11-11", "close": 0.385, "volume": 146043.0}, {"date": "2011-11-14", "close": 0.38, "volume": 25545.0}, {"date": "2011-11-15", "close": 0.39, "volume": 213384.0}, {"date": "2011-11-16", "close": 0.41, "volume": 292954.0}, {"date": "2011-11-17", "close": 0.43, "volume": 7167.0}, {"date": "2011-11-18", "close": 0.425, "volume": 124472.0}, {"date": "2011-11-21", "close": 0.415, "volume": 25250.0}, {"date": "2011-11-22", "close": 0.4, "volume": 23000.0}, {"date": "2011-11-23", "close": 0.445, "volume": 298405.0}, {"date": "2011-11-24", "close": 0.445, "volume": 538999.0}, {"date": "2011-11-25", "close": 0.45, "volume": 1139171.0}, {"date": "2011-11-28", "close": 0.44, "volume": 86000.0}, {"date": "2011-11-29", "close": 0.435, "volume": 35211.0}, {"date": "2011-11-30", "close": 0.435, "volume": 34000.0}, {"date": "2011-12-01", "close": 0.45, "volume": 232000.0}, {"date": "2011-12-02", "close": 0.44, "volume": 45000.0}, {"date": "2011-12-05", "close": 0.45, "volume": 24473.0}, {"date": "2011-12-06", "close": 0.44, "volume": 46800.0}, {"date": "2011-12-07", "close": 0.44, "volume": 46200.0}, {"date": "2011-12-08", "close": 0.43, "volume": 10000.0}, {"date": "2011-12-09", "close": 0.425, "volume": 14700.0}, {"date": "2011-12-12", "close": 0.41, "volume": 85312.0}, {"date": "2011-12-13", "close": 0.47, "volume": 573073.0}, {"date": "2011-12-14", "close": 0.46, "volume": 176765.0}, {"date": "2011-12-15", "close": 0.46, "volume": 99133.0}, {"date": "2011-12-16", "close": 0.445, "volume": 321590.0}, {"date": "2011-12-19", "close": 0.44, "volume": 77043.0}, {"date": "2011-12-20", "close": 0.46, "volume": 190099.0}, {"date": "2011-12-21", "close": 0.47, "volume": 55731.0}, {"date": "2011-12-22", "close": 0.47, "volume": 8888.0}, {"date": "2011-12-23", "close": 0.455, "volume": 45153.0}, {"date": "2011-12-28", "close": 0.48, "volume": 29375.0}, {"date": "2011-12-29", "close": 0.48, "volume": 132000.0}, {"date": "2011-12-30", "close": 0.49, "volume": 68409.0}, {"date": "2012-01-03", "close": 0.52, "volume": 285319.0}, {"date": "2012-01-04", "close": 0.55, "volume": 303968.0}, {"date": "2012-01-05", "close": 0.58, "volume": 103128.0}, {"date": "2012-01-06", "close": 0.58, "volume": 48425.0}, {"date": "2012-01-09", "close": 0.54, "volume": 126478.0}, {"date": "2012-01-10", "close": 0.53, "volume": 95481.0}, {"date": "2012-01-11", "close": 0.52, "volume": 90461.0}, {"date": "2012-01-12", "close": 0.51, "volume": 173077.0}, {"date": "2012-01-13", "close": 0.55, "volume": 73976.0}, {"date": "2012-01-16", "close": 0.56, "volume": 96918.0}, {"date": "2012-01-17", "close": 0.545, "volume": 152901.0}, {"date": "2012-01-18", "close": 0.54, "volume": 201905.0}, {"date": "2012-01-19", "close": 0.555, "volume": 222302.0}, {"date": "2012-01-20", "close": 0.61, "volume": 791912.0}, {"date": "2012-01-23", "close": 0.63, "volume": 244413.0}, {"date": "2012-01-24", "close": 0.625, "volume": 223320.0}, {"date": "2012-01-25", "close": 0.64, "volume": 233646.0}, {"date": "2012-01-27", "close": 0.66, "volume": 290789.0}, {"date": "2012-01-30", "close": 0.65, "volume": 90289.0}, {"date": "2012-01-31", "close": 0.66, "volume": 100927.0}, {"date": "2012-02-01", "close": 0.67, "volume": 270821.0}, {"date": "2012-02-02", "close": 0.69, "volume": 149783.0}, {"date": "2012-02-03", "close": 0.68, "volume": 126603.0}, {"date": "2012-02-06", "close": 0.685, "volume": 303601.0}, {"date": "2012-02-07", "close": 0.65, "volume": 100500.0}, {"date": "2012-02-08", "close": 0.66, "volume": 64755.0}, {"date": "2012-02-09", "close": 0.66, "volume": 56715.0}, {"date": "2012-02-10", "close": 0.715, "volume": 508647.0}, {"date": "2012-02-13", "close": 0.77, "volume": 948938.0}, {"date": "2012-02-14", "close": 0.8, "volume": 677713.0}, {"date": "2012-02-15", "close": 0.87, "volume": 239116.0}, {"date": "2012-02-16", "close": 0.84, "volume": 67568.0}, {"date": "2012-02-17", "close": 0.825, "volume": 133087.0}, {"date": "2012-02-20", "close": 0.84, "volume": 355653.0}, {"date": "2012-02-21", "close": 0.85, "volume": 132035.0}, {"date": "2012-02-22", "close": 0.92, "volume": 705096.0}, {"date": "2012-02-23", "close": 1.0, "volume": 4390952.0}, {"date": "2012-02-24", "close": 1.105, "volume": 3357863.0}, {"date": "2012-02-27", "close": 1.085, "volume": 679174.0}, {"date": "2012-02-28", "close": 1.09, "volume": 560741.0}, {"date": "2012-02-29", "close": 1.09, "volume": 499918.0}, {"date": "2012-03-01", "close": 1.13, "volume": 1007701.0}, {"date": "2012-03-02", "close": 1.25, "volume": 2572986.0}, {"date": "2012-03-05", "close": 1.32, "volume": 1789370.0}, {"date": "2012-03-06", "close": 1.34, "volume": 1741972.0}, {"date": "2012-03-07", "close": 1.31, "volume": 162470.0}, {"date": "2012-03-08", "close": 1.3, "volume": 277431.0}, {"date": "2012-03-09", "close": 1.3, "volume": 248562.0}, {"date": "2012-03-12", "close": 1.23, "volume": 233002.0}, {"date": "2012-03-13", "close": 1.16, "volume": 1202072.0}, {"date": "2012-03-14", "close": 1.22, "volume": 571677.0}, {"date": "2012-03-15", "close": 1.27, "volume": 297286.0}, {"date": "2012-03-16", "close": 1.4, "volume": 1083509.0}, {"date": "2012-03-19", "close": 1.42, "volume": 460382.0}, {"date": "2012-03-20", "close": 1.51, "volume": 896640.0}, {"date": "2012-03-21", "close": 1.56, "volume": 396605.0}, {"date": "2012-03-22", "close": 1.485, "volume": 562832.0}, {"date": "2012-03-23", "close": 1.45, "volume": 144423.0}, {"date": "2012-03-26", "close": 1.48, "volume": 217150.0}, {"date": "2012-03-27", "close": 1.55, "volume": 277661.0}, {"date": "2012-03-28", "close": 1.56, "volume": 272023.0}, {"date": "2012-03-29", "close": 1.57, "volume": 309657.0}, {"date": "2012-03-30", "close": 1.6, "volume": 436821.0}, {"date": "2012-04-02", "close": 1.695, "volume": 452869.0}, {"date": "2012-04-03", "close": 1.745, "volume": 621935.0}, {"date": "2012-04-04", "close": 1.75, "volume": 159509.0}, {"date": "2012-04-05", "close": 1.65, "volume": 531206.0}, {"date": "2012-04-10", "close": 1.63, "volume": 373720.0}, {"date": "2012-04-11", "close": 1.48, "volume": 729809.0}, {"date": "2012-04-12", "close": 1.5, "volume": 195748.0}, {"date": "2012-04-13", "close": 1.475, "volume": 158219.0}, {"date": "2012-04-16", "close": 1.42, "volume": 346007.0}, {"date": "2012-04-17", "close": 1.37, "volume": 649478.0}, {"date": "2012-04-18", "close": 1.35, "volume": 1579768.0}, {"date": "2012-04-19", "close": 1.495, "volume": 647887.0}, {"date": "2012-04-20", "close": 1.565, "volume": 361163.0}, {"date": "2012-04-24", "close": 1.73, "volume": 13695966.0}, {"date": "2012-04-26", "close": 1.69, "volume": 2602988.0}, {"date": "2012-04-27", "close": 1.74, "volume": 2459335.0}, {"date": "2012-04-30", "close": 1.79, "volume": 2288268.0}, {"date": "2012-05-01", "close": 1.84, "volume": 1626125.0}, {"date": "2012-05-02", "close": 1.92, "volume": 1047951.0}, {"date": "2012-05-03", "close": 1.94, "volume": 467056.0}, {"date": "2012-05-04", "close": 1.915, "volume": 359656.0}, {"date": "2012-05-07", "close": 1.77, "volume": 404967.0}, {"date": "2012-05-08", "close": 1.9, "volume": 281685.0}, {"date": "2012-05-09", "close": 1.87, "volume": 466105.0}, {"date": "2012-05-10", "close": 1.865, "volume": 129844.0}, {"date": "2012-05-11", "close": 1.84, "volume": 71028.0}, {"date": "2012-05-14", "close": 1.85, "volume": 216317.0}, {"date": "2012-05-15", "close": 1.815, "volume": 105114.0}, {"date": "2012-05-16", "close": 1.85, "volume": 679739.0}, {"date": "2012-05-17", "close": 1.815, "volume": 285040.0}, {"date": "2012-05-18", "close": 1.75, "volume": 619547.0}, {"date": "2012-05-21", "close": 1.73, "volume": 367431.0}, {"date": "2012-05-22", "close": 1.74, "volume": 307497.0}, {"date": "2012-05-23", "close": 1.725, "volume": 559745.0}, {"date": "2012-05-24", "close": 1.72, "volume": 1485416.0}, {"date": "2012-05-25", "close": 1.74, "volume": 106042.0}, {"date": "2012-05-28", "close": 1.83, "volume": 326830.0}, {"date": "2012-05-29", "close": 1.845, "volume": 201637.0}, {"date": "2012-05-30", "close": 1.88, "volume": 543820.0}, {"date": "2012-05-31", "close": 1.87, "volume": 1490064.0}, {"date": "2012-06-01", "close": 1.845, "volume": 73581.0}, {"date": "2012-06-04", "close": 1.71, "volume": 489070.0}, {"date": "2012-06-05", "close": 1.79, "volume": 251604.0}, {"date": "2012-06-06", "close": 1.755, "volume": 276990.0}, {"date": "2012-06-07", "close": 1.73, "volume": 130527.0}, {"date": "2012-06-08", "close": 1.77, "volume": 769861.0}, {"date": "2012-06-12", "close": 1.8, "volume": 136410.0}, {"date": "2012-06-13", "close": 1.87, "volume": 934913.0}, {"date": "2012-06-14", "close": 1.92, "volume": 640773.0}, {"date": "2012-06-15", "close": 2.01, "volume": 1362461.0}, {"date": "2012-06-18", "close": 2.02, "volume": 402045.0}, {"date": "2012-06-19", "close": 1.945, "volume": 219437.0}, {"date": "2012-06-20", "close": 1.895, "volume": 317392.0}, {"date": "2012-06-21", "close": 1.93, "volume": 1000339.0}, {"date": "2012-06-22", "close": 1.925, "volume": 168046.0}, {"date": "2012-06-25", "close": 1.96, "volume": 416954.0}, {"date": "2012-06-26", "close": 2.06, "volume": 1859616.0}, {"date": "2012-06-27", "close": 2.12, "volume": 1013220.0}, {"date": "2012-06-28", "close": 2.12, "volume": 616417.0}, {"date": "2012-06-29", "close": 2.1, "volume": 549937.0}, {"date": "2012-07-02", "close": 2.11, "volume": 225205.0}, {"date": "2012-07-03", "close": 2.13, "volume": 291189.0}, {"date": "2012-07-04", "close": 2.12, "volume": 458138.0}, {"date": "2012-07-05", "close": 2.1, "volume": 222534.0}, {"date": "2012-07-06", "close": 2.15, "volume": 414778.0}, {"date": "2012-07-09", "close": 2.24, "volume": 463820.0}, {"date": "2012-07-10", "close": 2.2, "volume": 389633.0}, {"date": "2012-07-11", "close": 2.21, "volume": 404034.0}, {"date": "2012-07-12", "close": 2.23, "volume": 157242.0}, {"date": "2012-07-13", "close": 2.23, "volume": 73010.0}, {"date": "2012-07-16", "close": 2.21, "volume": 218264.0}, {"date": "2012-07-17", "close": 2.23, "volume": 383176.0}, {"date": "2012-07-18", "close": 2.21, "volume": 284372.0}, {"date": "2012-07-19", "close": 2.23, "volume": 219505.0}, {"date": "2012-07-20", "close": 2.24, "volume": 257740.0}, {"date": "2012-07-23", "close": 2.21, "volume": 111553.0}, {"date": "2012-07-24", "close": 2.2, "volume": 211925.0}, {"date": "2012-07-25", "close": 2.14, "volume": 694767.0}, {"date": "2012-07-26", "close": 2.23, "volume": 456023.0}, {"date": "2012-07-27", "close": 2.26, "volume": 351253.0}, {"date": "2012-07-30", "close": 2.25, "volume": 145747.0}, {"date": "2012-07-31", "close": 2.24, "volume": 183123.0}, {"date": "2012-08-01", "close": 2.22, "volume": 168137.0}, {"date": "2012-08-02", "close": 2.19, "volume": 362610.0}, {"date": "2012-08-03", "close": 2.16, "volume": 462324.0}, {"date": "2012-08-06", "close": 2.16, "volume": 64995.0}, {"date": "2012-08-07", "close": 2.16, "volume": 643676.0}, {"date": "2012-08-08", "close": 2.19, "volume": 94420.0}, {"date": "2012-08-09", "close": 2.21, "volume": 161556.0}, {"date": "2012-08-10", "close": 2.19, "volume": 783748.0}, {"date": "2012-08-13", "close": 2.34, "volume": 502572.0}, {"date": "2012-08-14", "close": 2.46, "volume": 347373.0}, {"date": "2012-08-15", "close": 2.5, "volume": 440302.0}, {"date": "2012-08-16", "close": 2.47, "volume": 352515.0}, {"date": "2012-08-17", "close": 2.38, "volume": 233364.0}, {"date": "2012-08-20", "close": 2.39, "volume": 330708.0}, {"date": "2012-08-21", "close": 2.39, "volume": 340552.0}, {"date": "2012-08-22", "close": 2.37, "volume": 324656.0}, {"date": "2012-08-23", "close": 2.4, "volume": 275148.0}, {"date": "2012-08-24", "close": 2.39, "volume": 179473.0}, {"date": "2012-08-27", "close": 2.5, "volume": 274641.0}, {"date": "2012-08-28", "close": 2.53, "volume": 288904.0}, {"date": "2012-08-29", "close": 2.44, "volume": 510000.0}, {"date": "2012-08-30", "close": 2.27, "volume": 921171.0}, {"date": "2012-08-31", "close": 2.35, "volume": 622496.0}, {"date": "2012-09-03", "close": 2.44, "volume": 354137.0}, {"date": "2012-09-04", "close": 2.58, "volume": 2053524.0}, {"date": "2012-09-05", "close": 2.6, "volume": 553348.0}, {"date": "2012-09-06", "close": 2.63, "volume": 851600.0}, {"date": "2012-09-07", "close": 2.65, "volume": 723564.0}, {"date": "2012-09-10", "close": 2.65, "volume": 314945.0}, {"date": "2012-09-11", "close": 2.65, "volume": 597460.0}, {"date": "2012-09-12", "close": 2.65, "volume": 528296.0}, {"date": "2012-09-13", "close": 2.59, "volume": 277306.0}, {"date": "2012-09-14", "close": 2.44, "volume": 351961.0}, {"date": "2012-09-17", "close": 2.44, "volume": 747919.0}, {"date": "2012-09-18", "close": 2.37, "volume": 661512.0}, {"date": "2012-09-19", "close": 2.36, "volume": 250752.0}, {"date": "2012-09-20", "close": 2.44, "volume": 665941.0}, {"date": "2012-09-21", "close": 2.45, "volume": 2977662.0}, {"date": "2012-09-24", "close": 2.34, "volume": 748313.0}, {"date": "2012-09-25", "close": 2.3, "volume": 707336.0}, {"date": "2012-09-26", "close": 2.3, "volume": 953096.0}, {"date": "2012-09-27", "close": 2.34, "volume": 380704.0}, {"date": "2012-09-28", "close": 2.26, "volume": 488052.0}, {"date": "2012-10-01", "close": 2.2, "volume": 671991.0}, {"date": "2012-10-02", "close": 2.15, "volume": 499971.0}, {"date": "2012-10-03", "close": 2.13, "volume": 1132629.0}, {"date": "2012-10-04", "close": 2.33, "volume": 423402.0}, {"date": "2012-10-05", "close": 2.4, "volume": 491089.0}, {"date": "2012-10-08", "close": 2.4, "volume": 119832.0}, {"date": "2012-10-09", "close": 2.59, "volume": 840316.0}, {"date": "2012-10-10", "close": 2.55, "volume": 82547.0}, {"date": "2012-10-11", "close": 2.55, "volume": 317684.0}, {"date": "2012-10-12", "close": 2.64, "volume": 408277.0}, {"date": "2012-10-15", "close": 2.57, "volume": 335314.0}, {"date": "2012-10-16", "close": 2.58, "volume": 115706.0}, {"date": "2012-10-17", "close": 2.52, "volume": 51558.0}, {"date": "2012-10-18", "close": 2.47, "volume": 212257.0}, {"date": "2012-10-19", "close": 2.41, "volume": 396615.0}, {"date": "2012-10-22", "close": 2.37, "volume": 500656.0}, {"date": "2012-10-23", "close": 2.41, "volume": 245066.0}, {"date": "2012-10-24", "close": 2.35, "volume": 151401.0}, {"date": "2012-10-25", "close": 2.34, "volume": 287085.0}, {"date": "2012-10-26", "close": 2.28, "volume": 414914.0}, {"date": "2012-10-29", "close": 2.23, "volume": 115013.0}, {"date": "2012-10-30", "close": 2.25, "volume": 728230.0}, {"date": "2012-10-31", "close": 2.38, "volume": 179375.0}, {"date": "2012-11-01", "close": 2.2, "volume": 615246.0}, {"date": "2012-11-02", "close": 2.14, "volume": 736492.0}, {"date": "2012-11-05", "close": 2.06, "volume": 243054.0}, {"date": "2012-11-06", "close": 1.9, "volume": 1488398.0}, {"date": "2012-11-07", "close": 2.06, "volume": 810430.0}, {"date": "2012-11-08", "close": 2.15, "volume": 875364.0}, {"date": "2012-11-09", "close": 2.02, "volume": 619798.0}, {"date": "2012-11-12", "close": 2.02, "volume": 171527.0}, {"date": "2012-11-13", "close": 2.09, "volume": 331704.0}, {"date": "2012-11-14", "close": 2.1, "volume": 359073.0}, {"date": "2012-11-15", "close": 2.11, "volume": 351584.0}, {"date": "2012-11-16", "close": 2.2, "volume": 1194237.0}, {"date": "2012-11-19", "close": 2.22, "volume": 189727.0}, {"date": "2012-11-20", "close": 2.3, "volume": 253190.0}, {"date": "2012-11-21", "close": 2.28, "volume": 1296663.0}, {"date": "2012-11-22", "close": 2.24, "volume": 315777.0}, {"date": "2012-11-23", "close": 2.28, "volume": 1610395.0}, {"date": "2012-11-26", "close": 2.29, "volume": 147201.0}, {"date": "2012-11-27", "close": 2.28, "volume": 203205.0}, {"date": "2012-11-28", "close": 2.3, "volume": 79921.0}, {"date": "2012-11-29", "close": 2.28, "volume": 370654.0}, {"date": "2012-11-30", "close": 2.42, "volume": 615497.0}, {"date": "2012-12-03", "close": 2.39, "volume": 730632.0}, {"date": "2012-12-04", "close": 2.38, "volume": 367351.0}, {"date": "2012-12-05", "close": 2.36, "volume": 58200.0}, {"date": "2012-12-06", "close": 2.36, "volume": 165144.0}, {"date": "2012-12-07", "close": 2.4, "volume": 167718.0}, {"date": "2012-12-10", "close": 2.36, "volume": 201304.0}, {"date": "2012-12-11", "close": 2.4, "volume": 749971.0}, {"date": "2012-12-12", "close": 2.42, "volume": 496425.0}, {"date": "2012-12-13", "close": 2.55, "volume": 1572219.0}, {"date": "2012-12-14", "close": 2.66, "volume": 1777950.0}, {"date": "2012-12-17", "close": 2.7, "volume": 1124004.0}, {"date": "2012-12-18", "close": 2.71, "volume": 735019.0}, {"date": "2012-12-19", "close": 2.76, "volume": 521473.0}, {"date": "2012-12-20", "close": 2.75, "volume": 451884.0}, {"date": "2012-12-21", "close": 2.72, "volume": 874498.0}, {"date": "2012-12-24", "close": 2.73, "volume": 59949.0}, {"date": "2012-12-27", "close": 2.78, "volume": 114236.0}, {"date": "2012-12-28", "close": 2.77, "volume": 46246.0}, {"date": "2012-12-31", "close": 2.81, "volume": 69300.0}, {"date": "2013-01-02", "close": 2.8, "volume": 252066.0}, {"date": "2013-01-03", "close": 2.87, "volume": 294887.0}, {"date": "2013-01-04", "close": 2.85, "volume": 99372.0}, {"date": "2013-01-07", "close": 2.9, "volume": 447917.0}, {"date": "2013-01-08", "close": 2.89, "volume": 325914.0}, {"date": "2013-01-09", "close": 2.84, "volume": 311281.0}, {"date": "2013-01-10", "close": 2.87, "volume": 231042.0}, {"date": "2013-01-11", "close": 2.91, "volume": 104742.0}, {"date": "2013-01-14", "close": 2.88, "volume": 264563.0}, {"date": "2013-01-15", "close": 2.76, "volume": 421678.0}, {"date": "2013-01-16", "close": 2.71, "volume": 471338.0}, {"date": "2013-01-17", "close": 2.72, "volume": 459973.0}, {"date": "2013-01-18", "close": 2.73, "volume": 418537.0}, {"date": "2013-01-21", "close": 2.78, "volume": 243550.0}, {"date": "2013-01-22", "close": 2.7, "volume": 850836.0}, {"date": "2013-01-23", "close": 2.75, "volume": 139234.0}, {"date": "2013-01-24", "close": 2.77, "volume": 301418.0}, {"date": "2013-01-25", "close": 2.8, "volume": 592216.0}, {"date": "2013-01-29", "close": 2.87, "volume": 262190.0}, {"date": "2013-01-30", "close": 2.99, "volume": 597761.0}, {"date": "2013-01-31", "close": 3.0, "volume": 230260.0}, {"date": "2013-02-01", "close": 3.04, "volume": 425587.0}, {"date": "2013-02-04", "close": 3.06, "volume": 265585.0}, {"date": "2013-02-05", "close": 3.1, "volume": 312510.0}, {"date": "2013-02-06", "close": 3.13, "volume": 616934.0}, {"date": "2013-02-07", "close": 3.19, "volume": 253042.0}, {"date": "2013-02-08", "close": 3.17, "volume": 732137.0}, {"date": "2013-02-11", "close": 3.19, "volume": 109198.0}, {"date": "2013-02-12", "close": 3.24, "volume": 384450.0}, {"date": "2013-02-13", "close": 3.1, "volume": 479449.0}, {"date": "2013-02-14", "close": 3.12, "volume": 343893.0}, {"date": "2013-02-15", "close": 3.18, "volume": 204250.0}, {"date": "2013-02-18", "close": 3.19, "volume": 269746.0}, {"date": "2013-02-19", "close": 3.18, "volume": 146059.0}, {"date": "2013-02-20", "close": 3.17, "volume": 350195.0}, {"date": "2013-02-21", "close": 3.15, "volume": 140822.0}, {"date": "2013-02-22", "close": 3.13, "volume": 268003.0}, {"date": "2013-02-25", "close": 3.15, "volume": 416599.0}, {"date": "2013-02-26", "close": 3.11, "volume": 152553.0}, {"date": "2013-02-27", "close": 3.35, "volume": 696176.0}, {"date": "2013-02-28", "close": 3.55, "volume": 1097314.0}, {"date": "2013-03-01", "close": 3.67, "volume": 459434.0}, {"date": "2013-03-04", "close": 3.7, "volume": 1125893.0}, {"date": "2013-03-05", "close": 3.75, "volume": 423796.0}, {"date": "2013-03-06", "close": 3.91, "volume": 653960.0}, {"date": "2013-03-07", "close": 3.9, "volume": 245767.0}, {"date": "2013-03-08", "close": 3.87, "volume": 241859.0}, {"date": "2013-03-11", "close": 3.81, "volume": 221771.0}, {"date": "2013-03-12", "close": 3.79, "volume": 238027.0}, {"date": "2013-03-13", "close": 3.82, "volume": 332981.0}, {"date": "2013-03-14", "close": 3.84, "volume": 5711492.0}, {"date": "2013-03-15", "close": 3.82, "volume": 1579511.0}, {"date": "2013-03-18", "close": 3.72, "volume": 514857.0}, {"date": "2013-03-19", "close": 3.7, "volume": 162614.0}, {"date": "2013-03-20", "close": 3.61, "volume": 311074.0}, {"date": "2013-03-21", "close": 3.52, "volume": 360400.0}, {"date": "2013-03-22", "close": 3.57, "volume": 150904.0}, {"date": "2013-03-25", "close": 3.41, "volume": 279055.0}, {"date": "2013-03-26", "close": 3.58, "volume": 543589.0}, {"date": "2013-03-27", "close": 3.53, "volume": 82956.0}, {"date": "2013-03-28", "close": 3.59, "volume": 126207.0}, {"date": "2013-04-02", "close": 3.44, "volume": 449385.0}, {"date": "2013-04-03", "close": 3.49, "volume": 268984.0}, {"date": "2013-04-04", "close": 3.41, "volume": 433514.0}, {"date": "2013-04-05", "close": 3.45, "volume": 182043.0}, {"date": "2013-04-08", "close": 3.48, "volume": 268166.0}, {"date": "2013-04-09", "close": 3.4, "volume": 321720.0}, {"date": "2013-04-10", "close": 3.44, "volume": 101886.0}, {"date": "2013-04-11", "close": 3.49, "volume": 306365.0}, {"date": "2013-04-12", "close": 3.48, "volume": 111816.0}, {"date": "2013-04-15", "close": 3.48, "volume": 153317.0}, {"date": "2013-04-16", "close": 3.5, "volume": 415073.0}, {"date": "2013-04-17", "close": 3.5, "volume": 123559.0}, {"date": "2013-04-18", "close": 3.39, "volume": 99551.0}, {"date": "2013-04-19", "close": 3.5, "volume": 218092.0}, {"date": "2013-04-22", "close": 3.5, "volume": 66046.0}, {"date": "2013-04-23", "close": 3.5, "volume": 231161.0}, {"date": "2013-04-24", "close": 3.68, "volume": 348144.0}, {"date": "2013-04-26", "close": 3.6, "volume": 376326.0}, {"date": "2013-04-29", "close": 3.68, "volume": 213331.0}, {"date": "2013-04-30", "close": 3.81, "volume": 399529.0}, {"date": "2013-05-01", "close": 3.95, "volume": 397750.0}, {"date": "2013-05-02", "close": 3.8, "volume": 164463.0}, {"date": "2013-05-03", "close": 3.87, "volume": 240740.0}, {"date": "2013-05-06", "close": 3.73, "volume": 283343.0}, {"date": "2013-05-07", "close": 3.77, "volume": 171529.0}, {"date": "2013-05-08", "close": 3.91, "volume": 141902.0}, {"date": "2013-05-09", "close": 3.89, "volume": 301591.0}, {"date": "2013-05-10", "close": 4.0, "volume": 763063.0}, {"date": "2013-05-13", "close": 4.12, "volume": 723367.0}, {"date": "2013-05-14", "close": 4.2, "volume": 831777.0}, {"date": "2013-05-15", "close": 4.16, "volume": 863635.0}, {"date": "2013-05-16", "close": 4.12, "volume": 258234.0}, {"date": "2013-05-17", "close": 4.12, "volume": 676968.0}, {"date": "2013-05-20", "close": 4.19, "volume": 668511.0}, {"date": "2013-05-21", "close": 4.42, "volume": 310600.0}, {"date": "2013-05-22", "close": 4.31, "volume": 196762.0}, {"date": "2013-05-23", "close": 4.32, "volume": 237599.0}, {"date": "2013-05-24", "close": 3.95, "volume": 834376.0}, {"date": "2013-05-27", "close": 3.8, "volume": 678314.0}, {"date": "2013-05-28", "close": 3.8, "volume": 811527.0}, {"date": "2013-05-29", "close": 3.88, "volume": 333397.0}, {"date": "2013-05-30", "close": 3.78, "volume": 584397.0}, {"date": "2013-05-31", "close": 3.7, "volume": 1188985.0}, {"date": "2013-06-03", "close": 3.49, "volume": 374006.0}, {"date": "2013-06-04", "close": 3.7, "volume": 561900.0}, {"date": "2013-06-05", "close": 3.66, "volume": 1510267.0}, {"date": "2013-06-06", "close": 3.89, "volume": 753816.0}, {"date": "2013-06-07", "close": 3.84, "volume": 393176.0}, {"date": "2013-06-11", "close": 3.87, "volume": 579242.0}, {"date": "2013-06-12", "close": 3.93, "volume": 221068.0}, {"date": "2013-06-13", "close": 3.92, "volume": 224853.0}, {"date": "2013-06-14", "close": 3.95, "volume": 372658.0}, {"date": "2013-06-17", "close": 4.01, "volume": 325401.0}, {"date": "2013-06-18", "close": 4.24, "volume": 231394.0}, {"date": "2013-06-19", "close": 4.16, "volume": 366630.0}, {"date": "2013-06-20", "close": 4.18, "volume": 193894.0}, {"date": "2013-06-21", "close": 4.02, "volume": 735125.0}, {"date": "2013-06-24", "close": 3.84, "volume": 202198.0}, {"date": "2013-06-25", "close": 3.65, "volume": 385158.0}, {"date": "2013-06-26", "close": 3.98, "volume": 328060.0}, {"date": "2013-06-27", "close": 4.07, "volume": 226665.0}, {"date": "2013-06-28", "close": 4.03, "volume": 193200.0}, {"date": "2013-07-01", "close": 4.0, "volume": 102054.0}, {"date": "2013-07-02", "close": 3.87, "volume": 857830.0}, {"date": "2013-07-03", "close": 3.79, "volume": 266536.0}, {"date": "2013-07-04", "close": 3.82, "volume": 265022.0}, {"date": "2013-07-05", "close": 3.76, "volume": 196806.0}, {"date": "2013-07-08", "close": 3.71, "volume": 318605.0}, {"date": "2013-07-09", "close": 3.86, "volume": 285158.0}, {"date": "2013-07-10", "close": 3.84, "volume": 410698.0}, {"date": "2013-07-11", "close": 3.75, "volume": 152901.0}, {"date": "2013-07-12", "close": 3.91, "volume": 290491.0}, {"date": "2013-07-15", "close": 3.9, "volume": 118360.0}, {"date": "2013-07-16", "close": 3.84, "volume": 169826.0}, {"date": "2013-07-17", "close": 3.76, "volume": 700650.0}, {"date": "2013-07-18", "close": 3.61, "volume": 406547.0}, {"date": "2013-07-19", "close": 3.46, "volume": 1672748.0}, {"date": "2013-07-22", "close": 3.62, "volume": 615577.0}, {"date": "2013-07-23", "close": 3.67, "volume": 682344.0}, {"date": "2013-07-24", "close": 3.71, "volume": 369696.0}, {"date": "2013-07-25", "close": 3.67, "volume": 135638.0}, {"date": "2013-07-26", "close": 3.65, "volume": 86944.0}, {"date": "2013-07-29", "close": 3.65, "volume": 84714.0}, {"date": "2013-07-30", "close": 3.66, "volume": 392180.0}, {"date": "2013-07-31", "close": 3.6, "volume": 282646.0}, {"date": "2013-08-01", "close": 3.6, "volume": 215705.0}, {"date": "2013-08-02", "close": 3.64, "volume": 273104.0}, {"date": "2013-08-05", "close": 3.63, "volume": 159213.0}, {"date": "2013-08-06", "close": 3.62, "volume": 90430.0}, {"date": "2013-08-07", "close": 3.52, "volume": 302695.0}, {"date": "2013-08-08", "close": 3.65, "volume": 160683.0}, {"date": "2013-08-09", "close": 3.57, "volume": 117883.0}, {"date": "2013-08-12", "close": 3.62, "volume": 172629.0}, {"date": "2013-08-13", "close": 3.65, "volume": 124643.0}, {"date": "2013-08-14", "close": 3.53, "volume": 201599.0}, {"date": "2013-08-15", "close": 3.56, "volume": 157497.0}, {"date": "2013-08-16", "close": 3.65, "volume": 213279.0}, {"date": "2013-08-19", "close": 3.67, "volume": 88168.0}, {"date": "2013-08-20", "close": 3.72, "volume": 117331.0}, {"date": "2013-08-21", "close": 3.72, "volume": 87625.0}, {"date": "2013-08-22", "close": 3.62, "volume": 145058.0}, {"date": "2013-08-23", "close": 3.78, "volume": 246172.0}, {"date": "2013-08-26", "close": 3.84, "volume": 111165.0}, {"date": "2013-08-27", "close": 3.95, "volume": 473531.0}, {"date": "2013-08-28", "close": 3.96, "volume": 402206.0}, {"date": "2013-08-29", "close": 4.0, "volume": 278145.0}, {"date": "2013-08-30", "close": 4.06, "volume": 189113.0}, {"date": "2013-09-02", "close": 4.1, "volume": 323346.0}, {"date": "2013-09-03", "close": 4.12, "volume": 159000.0}, {"date": "2013-09-04", "close": 4.15, "volume": 334452.0}, {"date": "2013-09-05", "close": 4.16, "volume": 175628.0}, {"date": "2013-09-06", "close": 4.23, "volume": 82551.0}, {"date": "2013-09-09", "close": 4.35, "volume": 188654.0}, {"date": "2013-09-10", "close": 4.22, "volume": 313882.0}, {"date": "2013-09-11", "close": 4.08, "volume": 178494.0}, {"date": "2013-09-12", "close": 4.1, "volume": 102140.0}, {"date": "2013-09-13", "close": 4.01, "volume": 107299.0}, {"date": "2013-09-16", "close": 4.17, "volume": 129862.0}, {"date": "2013-09-17", "close": 4.11, "volume": 75383.0}, {"date": "2013-09-18", "close": 4.06, "volume": 253999.0}, {"date": "2013-09-19", "close": 4.09, "volume": 358524.0}, {"date": "2013-09-20", "close": 4.13, "volume": 292873.0}, {"date": "2013-09-23", "close": 4.11, "volume": 149019.0}, {"date": "2013-09-24", "close": 4.15, "volume": 268254.0}, {"date": "2013-09-25", "close": 4.08, "volume": 210088.0}, {"date": "2013-09-26", "close": 4.17, "volume": 540624.0}, {"date": "2013-09-27", "close": 4.24, "volume": 105157.0}, {"date": "2013-09-30", "close": 4.27, "volume": 251199.0}, {"date": "2013-10-01", "close": 4.32, "volume": 268525.0}, {"date": "2013-10-02", "close": 4.46, "volume": 488520.0}, {"date": "2013-10-03", "close": 4.46, "volume": 673698.0}, {"date": "2013-10-04", "close": 4.42, "volume": 50513.0}, {"date": "2013-10-07", "close": 4.31, "volume": 112467.0}, {"date": "2013-10-08", "close": 4.26, "volume": 184962.0}, {"date": "2013-10-09", "close": 4.35, "volume": 174274.0}, {"date": "2013-10-10", "close": 4.34, "volume": 124996.0}, {"date": "2013-10-11", "close": 4.32, "volume": 166623.0}, {"date": "2013-10-14", "close": 4.22, "volume": 82521.0}, {"date": "2013-10-15", "close": 4.3, "volume": 61995.0}, {"date": "2013-10-16", "close": 4.31, "volume": 228738.0}, {"date": "2013-10-17", "close": 4.3, "volume": 103375.0}, {"date": "2013-10-18", "close": 4.31, "volume": 279061.0}, {"date": "2013-10-21", "close": 4.33, "volume": 143914.0}, {"date": "2013-10-22", "close": 4.64, "volume": 324619.0}, {"date": "2013-10-23", "close": 4.55, "volume": 254989.0}, {"date": "2013-10-24", "close": 4.57, "volume": 109525.0}, {"date": "2013-10-25", "close": 4.79, "volume": 203644.0}, {"date": "2013-10-28", "close": 4.6, "volume": 237525.0}, {"date": "2013-10-29", "close": 4.47, "volume": 135414.0}, {"date": "2013-10-30", "close": 4.41, "volume": 152296.0}, {"date": "2013-10-31", "close": 4.36, "volume": 262160.0}, {"date": "2013-11-01", "close": 4.36, "volume": 242925.0}, {"date": "2013-11-04", "close": 4.26, "volume": 155519.0}, {"date": "2013-11-05", "close": 4.29, "volume": 126971.0}, {"date": "2013-11-06", "close": 4.26, "volume": 125554.0}, {"date": "2013-11-07", "close": 4.26, "volume": 88883.0}, {"date": "2013-11-08", "close": 4.2, "volume": 147664.0}, {"date": "2013-11-11", "close": 4.13, "volume": 156058.0}, {"date": "2013-11-12", "close": 4.11, "volume": 133548.0}, {"date": "2013-11-13", "close": 3.98, "volume": 251845.0}, {"date": "2013-11-14", "close": 3.95, "volume": 509829.0}, {"date": "2013-11-15", "close": 4.15, "volume": 602216.0}, {"date": "2013-11-18", "close": 4.18, "volume": 1266577.0}, {"date": "2013-11-19", "close": 4.25, "volume": 251824.0}, {"date": "2013-11-20", "close": 4.6, "volume": 594000.0}, {"date": "2013-11-21", "close": 4.65, "volume": 515089.0}, {"date": "2013-11-22", "close": 4.58, "volume": 349844.0}, {"date": "2013-11-25", "close": 4.49, "volume": 249697.0}, {"date": "2013-11-26", "close": 4.57, "volume": 336276.0}, {"date": "2013-11-27", "close": 4.48, "volume": 150943.0}, {"date": "2013-11-28", "close": 4.45, "volume": 553031.0}, {"date": "2013-11-29", "close": 4.5, "volume": 86260.0}, {"date": "2013-12-02", "close": 4.46, "volume": 169280.0}, {"date": "2013-12-03", "close": 4.39, "volume": 82193.0}, {"date": "2013-12-04", "close": 4.35, "volume": 141191.0}, {"date": "2013-12-05", "close": 4.36, "volume": 265075.0}, {"date": "2013-12-06", "close": 4.36, "volume": 150558.0}, {"date": "2013-12-09", "close": 4.24, "volume": 435339.0}, {"date": "2013-12-10", "close": 4.31, "volume": 247190.0}, {"date": "2013-12-11", "close": 4.31, "volume": 128894.0}, {"date": "2013-12-12", "close": 4.21, "volume": 220577.0}, {"date": "2013-12-13", "close": 4.26, "volume": 100436.0}, {"date": "2013-12-16", "close": 4.24, "volume": 78841.0}, {"date": "2013-12-17", "close": 4.33, "volume": 105841.0}, {"date": "2013-12-18", "close": 4.25, "volume": 103074.0}, {"date": "2013-12-19", "close": 4.24, "volume": 145913.0}, {"date": "2013-12-20", "close": 4.25, "volume": 84712.0}, {"date": "2013-12-23", "close": 4.25, "volume": 30257.0}, {"date": "2013-12-24", "close": 4.39, "volume": 88919.0}, {"date": "2013-12-27", "close": 4.45, "volume": 65362.0}, {"date": "2013-12-30", "close": 4.44, "volume": 46331.0}, {"date": "2013-12-31", "close": 4.39, "volume": 148675.0}, {"date": "2014-01-02", "close": 4.38, "volume": 28515.0}, {"date": "2014-01-03", "close": 4.34, "volume": 30360.0}, {"date": "2014-01-06", "close": 4.27, "volume": 32710.0}, {"date": "2014-01-07", "close": 4.24, "volume": 36266.0}, {"date": "2014-01-08", "close": 4.13, "volume": 172237.0}, {"date": "2014-01-09", "close": 4.46, "volume": 403874.0}, {"date": "2014-01-10", "close": 4.42, "volume": 128429.0}, {"date": "2014-01-13", "close": 4.37, "volume": 65157.0}, {"date": "2014-01-14", "close": 4.2, "volume": 132373.0}, {"date": "2014-01-15", "close": 4.16, "volume": 238072.0}, {"date": "2014-01-16", "close": 4.28, "volume": 167107.0}, {"date": "2014-01-17", "close": 4.29, "volume": 1148248.0}, {"date": "2014-01-20", "close": 4.36, "volume": 153145.0}, {"date": "2014-01-21", "close": 4.38, "volume": 221091.0}, {"date": "2014-01-22", "close": 4.47, "volume": 130156.0}, {"date": "2014-01-23", "close": 4.36, "volume": 67547.0}, {"date": "2014-01-24", "close": 4.34, "volume": 75754.0}, {"date": "2014-01-28", "close": 4.21, "volume": 133283.0}, {"date": "2014-01-29", "close": 4.23, "volume": 131539.0}, {"date": "2014-01-30", "close": 4.1, "volume": 344888.0}, {"date": "2014-01-31", "close": 4.22, "volume": 106059.0}, {"date": "2014-02-03", "close": 4.32, "volume": 319012.0}, {"date": "2014-02-04", "close": 4.28, "volume": 91857.0}, {"date": "2014-02-05", "close": 4.13, "volume": 113868.0}, {"date": "2014-02-06", "close": 4.09, "volume": 74493.0}, {"date": "2014-02-07", "close": 4.24, "volume": 103253.0}, {"date": "2014-02-10", "close": 4.16, "volume": 118522.0}, {"date": "2014-02-11", "close": 4.31, "volume": 50066.0}, {"date": "2014-02-12", "close": 4.33, "volume": 223952.0}, {"date": "2014-02-13", "close": 4.4, "volume": 240506.0}, {"date": "2014-02-14", "close": 4.35, "volume": 309797.0}, {"date": "2014-02-17", "close": 4.3, "volume": 256103.0}, {"date": "2014-02-18", "close": 4.39, "volume": 237257.0}, {"date": "2014-02-19", "close": 4.4, "volume": 295620.0}, {"date": "2014-02-20", "close": 4.54, "volume": 246781.0}, {"date": "2014-02-21", "close": 4.6, "volume": 196460.0}, {"date": "2014-02-24", "close": 4.46, "volume": 541838.0}, {"date": "2014-02-25", "close": 4.3, "volume": 621441.0}, {"date": "2014-02-26", "close": 4.25, "volume": 578755.0}, {"date": "2014-02-27", "close": 4.15, "volume": 471196.0}, {"date": "2014-02-28", "close": 4.2, "volume": 389609.0}, {"date": "2014-03-03", "close": 4.14, "volume": 482160.0}, {"date": "2014-03-04", "close": 4.18, "volume": 906327.0}, {"date": "2014-03-05", "close": 4.31, "volume": 481729.0}, {"date": "2014-03-06", "close": 4.29, "volume": 311112.0}, {"date": "2014-03-07", "close": 4.4, "volume": 408043.0}, {"date": "2014-03-10", "close": 4.4, "volume": 582379.0}, {"date": "2014-03-11", "close": 4.33, "volume": 562469.0}, {"date": "2014-03-12", "close": 4.34, "volume": 351081.0}, {"date": "2014-03-13", "close": 4.23, "volume": 350339.0}, {"date": "2014-03-14", "close": 4.11, "volume": 511120.0}, {"date": "2014-03-17", "close": 4.23, "volume": 422386.0}, {"date": "2014-03-18", "close": 4.22, "volume": 228638.0}, {"date": "2014-03-19", "close": 4.22, "volume": 182832.0}, {"date": "2014-03-20", "close": 4.09, "volume": 949489.0}, {"date": "2014-03-21", "close": 4.07, "volume": 5139171.0}, {"date": "2014-03-24", "close": 4.02, "volume": 663438.0}, {"date": "2014-03-25", "close": 3.97, "volume": 681506.0}, {"date": "2014-03-26", "close": 3.86, "volume": 1782243.0}, {"date": "2014-03-27", "close": 3.79, "volume": 1979702.0}, {"date": "2014-03-28", "close": 3.71, "volume": 587160.0}, {"date": "2014-03-31", "close": 3.64, "volume": 1118948.0}, {"date": "2014-04-01", "close": 3.83, "volume": 1099771.0}, {"date": "2014-04-02", "close": 3.77, "volume": 915580.0}, {"date": "2014-04-03", "close": 3.85, "volume": 404953.0}, {"date": "2014-04-04", "close": 3.91, "volume": 731698.0}, {"date": "2014-04-07", "close": 4.01, "volume": 982208.0}, {"date": "2014-04-08", "close": 4.04, "volume": 624604.0}, {"date": "2014-04-09", "close": 4.08, "volume": 655286.0}, {"date": "2014-04-10", "close": 4.05, "volume": 680206.0}, {"date": "2014-04-11", "close": 4.03, "volume": 496920.0}, {"date": "2014-04-14", "close": 3.91, "volume": 452003.0}, {"date": "2014-04-15", "close": 4.0, "volume": 610156.0}, {"date": "2014-04-16", "close": 4.02, "volume": 557094.0}, {"date": "2014-04-17", "close": 4.1, "volume": 780845.0}, {"date": "2014-04-22", "close": 4.06, "volume": 1335716.0}, {"date": "2014-04-23", "close": 4.14, "volume": 358877.0}, {"date": "2014-04-24", "close": 4.15, "volume": 380873.0}, {"date": "2014-04-28", "close": 4.13, "volume": 408847.0}, {"date": "2014-04-29", "close": 4.09, "volume": 339368.0}, {"date": "2014-04-30", "close": 4.15, "volume": 325323.0}, {"date": "2014-05-01", "close": 4.05, "volume": 361390.0}, {"date": "2014-05-02", "close": 4.08, "volume": 436691.0}, {"date": "2014-05-05", "close": 4.15, "volume": 366531.0}, {"date": "2014-05-06", "close": 4.1, "volume": 265041.0}, {"date": "2014-05-07", "close": 4.03, "volume": 212890.0}, {"date": "2014-05-08", "close": 4.03, "volume": 414584.0}, {"date": "2014-05-09", "close": 3.96, "volume": 387116.0}, {"date": "2014-05-12", "close": 3.94, "volume": 256926.0}, {"date": "2014-05-13", "close": 3.93, "volume": 221942.0}, {"date": "2014-05-14", "close": 3.91, "volume": 151370.0}, {"date": "2014-05-15", "close": 3.88, "volume": 207988.0}, {"date": "2014-05-16", "close": 3.86, "volume": 124166.0}, {"date": "2014-05-19", "close": 3.81, "volume": 249168.0}, {"date": "2014-05-20", "close": 3.87, "volume": 523172.0}, {"date": "2014-05-21", "close": 3.81, "volume": 265907.0}, {"date": "2014-05-22", "close": 3.94, "volume": 801952.0}, {"date": "2014-05-23", "close": 3.99, "volume": 1006865.0}, {"date": "2014-05-26", "close": 4.06, "volume": 192440.0}, {"date": "2014-05-27", "close": 4.04, "volume": 496991.0}, {"date": "2014-05-28", "close": 4.0, "volume": 320298.0}, {"date": "2014-05-29", "close": 3.97, "volume": 134534.0}, {"date": "2014-05-30", "close": 3.94, "volume": 560814.0}, {"date": "2014-06-02", "close": 3.88, "volume": 450043.0}, {"date": "2014-06-03", "close": 3.79, "volume": 908000.0}, {"date": "2014-06-04", "close": 3.8, "volume": 288062.0}, {"date": "2014-06-05", "close": 3.79, "volume": 249232.0}, {"date": "2014-06-06", "close": 3.77, "volume": 216653.0}, {"date": "2014-06-10", "close": 3.7, "volume": 257410.0}, {"date": "2014-06-11", "close": 3.65, "volume": 523460.0}, {"date": "2014-06-12", "close": 3.65, "volume": 258748.0}, {"date": "2014-06-13", "close": 3.75, "volume": 528618.0}, {"date": "2014-06-16", "close": 3.7, "volume": 183035.0}, {"date": "2014-06-17", "close": 3.76, "volume": 296609.0}, {"date": "2014-06-18", "close": 3.68, "volume": 402750.0}, {"date": "2014-06-19", "close": 3.79, "volume": 517916.0}, {"date": "2014-06-20", "close": 3.77, "volume": 429346.0}, {"date": "2014-06-23", "close": 3.77, "volume": 149862.0}, {"date": "2014-06-24", "close": 3.77, "volume": 657243.0}, {"date": "2014-06-25", "close": 3.74, "volume": 407824.0}, {"date": "2014-06-26", "close": 3.8, "volume": 483681.0}, {"date": "2014-06-27", "close": 3.75, "volume": 213856.0}, {"date": "2014-06-30", "close": 3.74, "volume": 302496.0}, {"date": "2014-07-01", "close": 3.77, "volume": 690340.0}, {"date": "2014-07-02", "close": 3.77, "volume": 839374.0}, {"date": "2014-07-03", "close": 3.79, "volume": 360370.0}, {"date": "2014-07-04", "close": 3.9, "volume": 594515.0}, {"date": "2014-07-07", "close": 3.89, "volume": 257304.0}, {"date": "2014-07-08", "close": 3.98, "volume": 220125.0}, {"date": "2014-07-09", "close": 3.83, "volume": 412763.0}, {"date": "2014-07-10", "close": 3.82, "volume": 149352.0}, {"date": "2014-07-11", "close": 3.8, "volume": 281764.0}, {"date": "2014-07-14", "close": 3.76, "volume": 221226.0}, {"date": "2014-07-15", "close": 3.72, "volume": 208209.0}, {"date": "2014-07-16", "close": 3.7, "volume": 1028190.0}, {"date": "2014-07-17", "close": 3.7, "volume": 526698.0}, {"date": "2014-07-18", "close": 3.74, "volume": 344521.0}, {"date": "2014-07-21", "close": 3.75, "volume": 192015.0}, {"date": "2014-07-22", "close": 3.75, "volume": 238717.0}, {"date": "2014-07-23", "close": 3.73, "volume": 190519.0}, {"date": "2014-07-24", "close": 3.79, "volume": 310227.0}, {"date": "2014-07-25", "close": 3.77, "volume": 297804.0}, {"date": "2014-07-28", "close": 3.86, "volume": 420278.0}, {"date": "2014-07-29", "close": 3.86, "volume": 281081.0}, {"date": "2014-07-30", "close": 3.77, "volume": 591361.0}, {"date": "2014-07-31", "close": 3.77, "volume": 212779.0}, {"date": "2014-08-01", "close": 3.73, "volume": 265992.0}, {"date": "2014-08-04", "close": 3.72, "volume": 215566.0}, {"date": "2014-08-05", "close": 3.7, "volume": 158372.0}, {"date": "2014-08-06", "close": 3.68, "volume": 232326.0}, {"date": "2014-08-07", "close": 3.58, "volume": 584990.0}, {"date": "2014-08-08", "close": 3.55, "volume": 367212.0}, {"date": "2014-08-11", "close": 3.54, "volume": 470642.0}, {"date": "2014-08-12", "close": 3.62, "volume": 444608.0}, {"date": "2014-08-13", "close": 3.64, "volume": 312520.0}, {"date": "2014-08-14", "close": 3.66, "volume": 478459.0}, {"date": "2014-08-15", "close": 3.71, "volume": 740694.0}, {"date": "2014-08-18", "close": 3.71, "volume": 355772.0}, {"date": "2014-08-19", "close": 3.74, "volume": 352041.0}, {"date": "2014-08-20", "close": 3.73, "volume": 175604.0}, {"date": "2014-08-21", "close": 3.73, "volume": 308541.0}, {"date": "2014-08-22", "close": 3.74, "volume": 170696.0}, {"date": "2014-08-25", "close": 3.69, "volume": 480902.0}, {"date": "2014-08-26", "close": 3.33, "volume": 3085076.0}, {"date": "2014-08-27", "close": 3.28, "volume": 3112904.0}, {"date": "2014-08-28", "close": 3.37, "volume": 2100506.0}, {"date": "2014-08-29", "close": 3.36, "volume": 1496952.0}, {"date": "2014-09-01", "close": 3.28, "volume": 820568.0}, {"date": "2014-09-02", "close": 3.32, "volume": 1306855.0}, {"date": "2014-09-03", "close": 3.38, "volume": 1246620.0}, {"date": "2014-09-04", "close": 3.42, "volume": 1138987.0}, {"date": "2014-09-05", "close": 3.48, "volume": 853507.0}, {"date": "2014-09-08", "close": 3.43, "volume": 920993.0}, {"date": "2014-09-09", "close": 3.4, "volume": 338303.0}, {"date": "2014-09-10", "close": 3.36, "volume": 506113.0}, {"date": "2014-09-11", "close": 3.3, "volume": 687858.0}, {"date": "2014-09-12", "close": 3.28, "volume": 696683.0}, {"date": "2014-09-15", "close": 3.19, "volume": 615788.0}, {"date": "2014-09-16", "close": 3.11, "volume": 857500.0}, {"date": "2014-09-17", "close": 3.04, "volume": 778930.0}, {"date": "2014-09-18", "close": 3.12, "volume": 675787.0}, {"date": "2014-09-19", "close": 3.12, "volume": 941918.0}, {"date": "2014-09-22", "close": 3.07, "volume": 1226557.0}, {"date": "2014-09-23", "close": 3.0, "volume": 1482891.0}, {"date": "2014-09-24", "close": 2.92, "volume": 1008610.0}, {"date": "2014-09-25", "close": 2.99, "volume": 1190560.0}, {"date": "2014-09-26", "close": 2.96, "volume": 599850.0}, {"date": "2014-09-29", "close": 2.97, "volume": 434687.0}, {"date": "2014-09-30", "close": 3.03, "volume": 779577.0}, {"date": "2014-10-01", "close": 3.01, "volume": 896108.0}, {"date": "2014-10-02", "close": 2.99, "volume": 236592.0}, {"date": "2014-10-03", "close": 3.0, "volume": 287186.0}, {"date": "2014-10-06", "close": 3.0, "volume": 238562.0}, {"date": "2014-10-07", "close": 3.0, "volume": 460108.0}, {"date": "2014-10-08", "close": 2.91, "volume": 310655.0}, {"date": "2014-10-09", "close": 2.94, "volume": 594420.0}, {"date": "2014-10-10", "close": 2.92, "volume": 677809.0}, {"date": "2014-10-13", "close": 2.9, "volume": 915280.0}, {"date": "2014-10-14", "close": 2.86, "volume": 703893.0}, {"date": "2014-10-15", "close": 2.83, "volume": 718648.0}, {"date": "2014-10-16", "close": 2.84, "volume": 1271794.0}, {"date": "2014-10-17", "close": 2.95, "volume": 1184043.0}, {"date": "2014-10-20", "close": 2.99, "volume": 999637.0}, {"date": "2014-10-21", "close": 2.98, "volume": 609163.0}, {"date": "2014-10-22", "close": 3.07, "volume": 419055.0}, {"date": "2014-10-23", "close": 3.06, "volume": 305108.0}, {"date": "2014-10-24", "close": 3.04, "volume": 646032.0}, {"date": "2014-10-27", "close": 3.06, "volume": 506578.0}, {"date": "2014-10-28", "close": 3.06, "volume": 634942.0}, {"date": "2014-10-29", "close": 3.05, "volume": 373919.0}, {"date": "2014-10-30", "close": 2.9, "volume": 1098256.0}, {"date": "2014-10-31", "close": 3.03, "volume": 525603.0}, {"date": "2014-11-03", "close": 3.07, "volume": 707451.0}, {"date": "2014-11-04", "close": 3.02, "volume": 229502.0}, {"date": "2014-11-05", "close": 3.03, "volume": 170188.0}, {"date": "2014-11-06", "close": 3.04, "volume": 516029.0}, {"date": "2014-11-07", "close": 3.1, "volume": 515361.0}, {"date": "2014-11-10", "close": 3.1, "volume": 309856.0}, {"date": "2014-11-11", "close": 3.05, "volume": 291615.0}, {"date": "2014-11-12", "close": 3.0, "volume": 319730.0}, {"date": "2014-11-13", "close": 3.02, "volume": 300735.0}, {"date": "2014-11-14", "close": 3.0, "volume": 169863.0}, {"date": "2014-11-17", "close": 2.86, "volume": 864187.0}, {"date": "2014-11-18", "close": 2.72, "volume": 1385756.0}, {"date": "2014-11-19", "close": 2.49, "volume": 2932485.0}, {"date": "2014-11-20", "close": 2.4, "volume": 3887900.0}, {"date": "2014-11-21", "close": 2.46, "volume": 1593995.0}, {"date": "2014-11-24", "close": 2.49, "volume": 803342.0}, {"date": "2014-11-25", "close": 2.4, "volume": 878606.0}, {"date": "2014-11-26", "close": 2.43, "volume": 419394.0}, {"date": "2014-11-27", "close": 2.24, "volume": 1258151.0}, {"date": "2014-11-28", "close": 2.24, "volume": 1113051.0}, {"date": "2014-12-01", "close": 2.14, "volume": 1413824.0}, {"date": "2014-12-02", "close": 2.14, "volume": 815474.0}, {"date": "2014-12-03", "close": 2.15, "volume": 1108829.0}, {"date": "2014-12-04", "close": 2.25, "volume": 935833.0}, {"date": "2014-12-05", "close": 2.15, "volume": 1209563.0}, {"date": "2014-12-08", "close": 2.16, "volume": 818308.0}, {"date": "2014-12-09", "close": 2.1, "volume": 1451407.0}, {"date": "2014-12-10", "close": 2.07, "volume": 1413854.0}, {"date": "2014-12-11", "close": 2.07, "volume": 1359431.0}, {"date": "2014-12-12", "close": 2.14, "volume": 1274990.0}, {"date": "2014-12-15", "close": 2.15, "volume": 1138226.0}, {"date": "2014-12-16", "close": 2.1, "volume": 1492947.0}, {"date": "2014-12-17", "close": 2.08, "volume": 1062133.0}, {"date": "2014-12-18", "close": 2.06, "volume": 771237.0}, {"date": "2014-12-19", "close": 2.13, "volume": 1864522.0}, {"date": "2014-12-22", "close": 2.18, "volume": 1111838.0}, {"date": "2014-12-23", "close": 2.17, "volume": 502124.0}, {"date": "2014-12-24", "close": 2.26, "volume": 347468.0}, {"date": "2014-12-29", "close": 2.41, "volume": 487908.0}, {"date": "2014-12-30", "close": 2.36, "volume": 695262.0}, {"date": "2014-12-31", "close": 2.36, "volume": 228217.0}, {"date": "2015-01-02", "close": 2.43, "volume": 240170.0}, {"date": "2015-01-05", "close": 2.48, "volume": 824427.0}, {"date": "2015-01-06", "close": 2.36, "volume": 822873.0}, {"date": "2015-01-07", "close": 2.35, "volume": 576163.0}, {"date": "2015-01-08", "close": 2.33, "volume": 612709.0}, {"date": "2015-01-09", "close": 2.38, "volume": 595907.0}, {"date": "2015-01-12", "close": 2.36, "volume": 581432.0}, {"date": "2015-01-13", "close": 2.34, "volume": 654169.0}, {"date": "2015-01-14", "close": 2.37, "volume": 1717554.0}, {"date": "2015-01-15", "close": 2.59, "volume": 1602568.0}, {"date": "2015-01-16", "close": 2.5, "volume": 1350977.0}, {"date": "2015-01-19", "close": 2.51, "volume": 857737.0}, {"date": "2015-01-20", "close": 2.53, "volume": 693481.0}, {"date": "2015-01-21", "close": 2.54, "volume": 770662.0}, {"date": "2015-01-22", "close": 2.55, "volume": 608218.0}, {"date": "2015-01-23", "close": 2.71, "volume": 1147186.0}, {"date": "2015-01-27", "close": 2.86, "volume": 2233624.0}, {"date": "2015-01-28", "close": 2.96, "volume": 1185060.0}, {"date": "2015-01-29", "close": 2.9, "volume": 958205.0}, {"date": "2015-01-30", "close": 2.95, "volume": 1242312.0}, {"date": "2015-02-02", "close": 2.89, "volume": 392593.0}, {"date": "2015-02-03", "close": 2.91, "volume": 533436.0}, {"date": "2015-02-04", "close": 2.87, "volume": 839715.0}, {"date": "2015-02-05", "close": 2.92, "volume": 381717.0}, {"date": "2015-02-06", "close": 2.85, "volume": 340882.0}, {"date": "2015-02-09", "close": 2.82, "volume": 462084.0}, {"date": "2015-02-10", "close": 2.77, "volume": 576422.0}, {"date": "2015-02-11", "close": 2.75, "volume": 463642.0}, {"date": "2015-02-12", "close": 2.78, "volume": 510901.0}, {"date": "2015-02-13", "close": 2.7, "volume": 1321662.0}, {"date": "2015-02-16", "close": 2.85, "volume": 1468441.0}, {"date": "2015-02-17", "close": 2.84, "volume": 1325549.0}, {"date": "2015-02-18", "close": 2.86, "volume": 957259.0}, {"date": "2015-02-19", "close": 2.92, "volume": 2001670.0}, {"date": "2015-02-20", "close": 2.87, "volume": 760928.0}, {"date": "2015-02-23", "close": 2.65, "volume": 1516641.0}, {"date": "2015-02-24", "close": 2.66, "volume": 1874341.0}, {"date": "2015-02-25", "close": 2.59, "volume": 2303051.0}, {"date": "2015-02-26", "close": 2.54, "volume": 1185932.0}, {"date": "2015-02-27", "close": 2.5, "volume": 892452.0}, {"date": "2015-03-02", "close": 2.47, "volume": 731411.0}, {"date": "2015-03-03", "close": 2.6, "volume": 1013508.0}, {"date": "2015-03-04", "close": 2.75, "volume": 1281990.0}, {"date": "2015-03-05", "close": 2.71, "volume": 770500.0}, {"date": "2015-03-06", "close": 2.71, "volume": 463595.0}, {"date": "2015-03-09", "close": 2.6, "volume": 389451.0}, {"date": "2015-03-10", "close": 2.63, "volume": 613980.0}, {"date": "2015-03-11", "close": 2.65, "volume": 710370.0}, {"date": "2015-03-12", "close": 2.69, "volume": 672547.0}, {"date": "2015-03-13", "close": 2.64, "volume": 461830.0}, {"date": "2015-03-16", "close": 2.6, "volume": 430314.0}, {"date": "2015-03-17", "close": 2.63, "volume": 866508.0}, {"date": "2015-03-18", "close": 2.64, "volume": 794734.0}, {"date": "2015-03-19", "close": 2.75, "volume": 1048051.0}, {"date": "2015-03-20", "close": 2.9, "volume": 1630254.0}, {"date": "2015-03-23", "close": 2.8, "volume": 703305.0}, {"date": "2015-03-24", "close": 2.8, "volume": 692892.0}, {"date": "2015-03-25", "close": 2.9, "volume": 1486145.0}, {"date": "2015-03-26", "close": 2.89, "volume": 799520.0}, {"date": "2015-03-27", "close": 2.9, "volume": 486857.0}, {"date": "2015-03-30", "close": 2.87, "volume": 429669.0}, {"date": "2015-03-31", "close": 2.89, "volume": 354695.0}, {"date": "2015-04-01", "close": 2.85, "volume": 1005750.0}, {"date": "2015-04-02", "close": 2.83, "volume": 946994.0}, {"date": "2015-04-07", "close": 2.87, "volume": 483488.0}, {"date": "2015-04-08", "close": 2.88, "volume": 465456.0}, {"date": "2015-04-09", "close": 2.8, "volume": 772640.0}, {"date": "2015-04-10", "close": 2.81, "volume": 706491.0}, {"date": "2015-04-13", "close": 2.62, "volume": 902174.0}, {"date": "2015-04-14", "close": 2.66, "volume": 542888.0}, {"date": "2015-04-15", "close": 2.52, "volume": 943753.0}, {"date": "2015-04-16", "close": 2.61, "volume": 885471.0}, {"date": "2015-04-17", "close": 2.6, "volume": 648997.0}, {"date": "2015-04-20", "close": 2.55, "volume": 613988.0}, {"date": "2015-04-21", "close": 2.6, "volume": 1116259.0}, {"date": "2015-04-22", "close": 2.67, "volume": 2432542.0}, {"date": "2015-04-23", "close": 2.67, "volume": 618451.0}, {"date": "2015-04-24", "close": 2.7, "volume": 660896.0}, {"date": "2015-04-27", "close": 2.75, "volume": 1022291.0}, {"date": "2015-04-28", "close": 2.77, "volume": 367214.0}, {"date": "2015-04-29", "close": 2.75, "volume": 324862.0}, {"date": "2015-04-30", "close": 2.8, "volume": 400805.0}, {"date": "2015-05-01", "close": 2.85, "volume": 1248075.0}, {"date": "2015-05-04", "close": 2.86, "volume": 640981.0}, {"date": "2015-05-05", "close": 2.87, "volume": 265466.0}, {"date": "2015-05-06", "close": 2.84, "volume": 701884.0}, {"date": "2015-05-07", "close": 2.88, "volume": 450774.0}, {"date": "2015-05-08", "close": 2.91, "volume": 880911.0}, {"date": "2015-05-11", "close": 2.91, "volume": 761438.0}, {"date": "2015-05-12", "close": 2.92, "volume": 643115.0}, {"date": "2015-05-13", "close": 3.01, "volume": 601100.0}, {"date": "2015-05-14", "close": 3.03, "volume": 834836.0}, {"date": "2015-05-15", "close": 3.12, "volume": 772169.0}, {"date": "2015-05-18", "close": 3.11, "volume": 569104.0}, {"date": "2015-05-19", "close": 3.11, "volume": 582073.0}, {"date": "2015-05-20", "close": 3.07, "volume": 689130.0}, {"date": "2015-05-21", "close": 3.13, "volume": 532257.0}, {"date": "2015-05-22", "close": 3.12, "volume": 293340.0}, {"date": "2015-05-25", "close": 3.22, "volume": 392329.0}, {"date": "2015-05-26", "close": 3.21, "volume": 461464.0}, {"date": "2015-05-27", "close": 3.07, "volume": 1677196.0}, {"date": "2015-05-28", "close": 3.0, "volume": 827253.0}, {"date": "2015-05-29", "close": 3.1, "volume": 1103552.0}, {"date": "2015-06-01", "close": 3.07, "volume": 570935.0}, {"date": "2015-06-02", "close": 3.06, "volume": 495565.0}, {"date": "2015-06-03", "close": 3.02, "volume": 705959.0}, {"date": "2015-06-04", "close": 2.81, "volume": 1966204.0}, {"date": "2015-06-05", "close": 2.74, "volume": 1318141.0}, {"date": "2015-06-09", "close": 2.82, "volume": 739270.0}, {"date": "2015-06-10", "close": 2.83, "volume": 829540.0}, {"date": "2015-06-11", "close": 2.8, "volume": 655455.0}, {"date": "2015-06-12", "close": 2.82, "volume": 276283.0}, {"date": "2015-06-15", "close": 2.77, "volume": 686354.0}, {"date": "2015-06-16", "close": 2.75, "volume": 483837.0}, {"date": "2015-06-17", "close": 2.66, "volume": 844890.0}, {"date": "2015-06-18", "close": 2.62, "volume": 556900.0}, {"date": "2015-06-19", "close": 2.63, "volume": 1067293.0}, {"date": "2015-06-22", "close": 2.61, "volume": 748384.0}, {"date": "2015-06-23", "close": 2.62, "volume": 499772.0}, {"date": "2015-06-24", "close": 2.63, "volume": 458374.0}, {"date": "2015-06-25", "close": 2.6, "volume": 830821.0}, {"date": "2015-06-26", "close": 2.53, "volume": 736804.0}, {"date": "2015-06-29", "close": 2.44, "volume": 717020.0}, {"date": "2015-06-30", "close": 2.57, "volume": 905734.0}, {"date": "2015-07-01", "close": 2.64, "volume": 306195.0}, {"date": "2015-07-02", "close": 2.72, "volume": 532582.0}, {"date": "2015-07-03", "close": 2.66, "volume": 260815.0}, {"date": "2015-07-06", "close": 2.65, "volume": 360038.0}, {"date": "2015-07-07", "close": 2.69, "volume": 332069.0}, {"date": "2015-07-08", "close": 2.68, "volume": 181081.0}, {"date": "2015-07-09", "close": 2.67, "volume": 248061.0}, {"date": "2015-07-10", "close": 2.64, "volume": 328075.0}, {"date": "2015-07-13", "close": 2.66, "volume": 163743.0}, {"date": "2015-07-14", "close": 2.79, "volume": 396289.0}, {"date": "2015-07-15", "close": 2.74, "volume": 452672.0}, {"date": "2015-07-16", "close": 2.7, "volume": 400977.0}, {"date": "2015-07-17", "close": 2.7, "volume": 678161.0}, {"date": "2015-07-20", "close": 2.71, "volume": 303730.0}, {"date": "2015-07-21", "close": 2.71, "volume": 307315.0}, {"date": "2015-07-22", "close": 2.66, "volume": 717689.0}, {"date": "2015-07-23", "close": 2.6, "volume": 1564169.0}, {"date": "2015-07-24", "close": 2.63, "volume": 567759.0}, {"date": "2015-07-27", "close": 2.61, "volume": 1003389.0}, {"date": "2015-07-28", "close": 2.59, "volume": 4880212.0}, {"date": "2015-07-29", "close": 2.7, "volume": 529542.0}, {"date": "2015-07-30", "close": 2.77, "volume": 400956.0}, {"date": "2015-07-31", "close": 3.0, "volume": 997336.0}, {"date": "2015-08-03", "close": 2.9, "volume": 371812.0}, {"date": "2015-08-04", "close": 2.92, "volume": 332743.0}, {"date": "2015-08-05", "close": 2.93, "volume": 185468.0}, {"date": "2015-08-06", "close": 2.92, "volume": 313386.0}, {"date": "2015-08-07", "close": 2.85, "volume": 171728.0}, {"date": "2015-08-10", "close": 2.89, "volume": 233453.0}, {"date": "2015-08-11", "close": 2.92, "volume": 522724.0}, {"date": "2015-08-12", "close": 2.89, "volume": 647597.0}, {"date": "2015-08-13", "close": 2.81, "volume": 832396.0}, {"date": "2015-08-14", "close": 2.81, "volume": 417727.0}, {"date": "2015-08-17", "close": 2.85, "volume": 1282236.0}, {"date": "2015-08-18", "close": 2.81, "volume": 370463.0}, {"date": "2015-08-19", "close": 3.21, "volume": 3004315.0}, {"date": "2015-08-20", "close": 3.25, "volume": 1413937.0}, {"date": "2015-08-21", "close": 3.18, "volume": 812496.0}, {"date": "2015-08-24", "close": 3.09, "volume": 1078753.0}, {"date": "2015-08-25", "close": 3.05, "volume": 2120600.0}, {"date": "2015-08-26", "close": 3.03, "volume": 1421902.0}, {"date": "2015-08-27", "close": 3.0, "volume": 722082.0}, {"date": "2015-08-28", "close": 2.99, "volume": 561630.0}, {"date": "2015-08-31", "close": 3.01, "volume": 724923.0}, {"date": "2015-09-01", "close": 2.92, "volume": 321365.0}, {"date": "2015-09-02", "close": 2.97, "volume": 415695.0}, {"date": "2015-09-03", "close": 2.85, "volume": 988060.0}, {"date": "2015-09-04", "close": 2.85, "volume": 508814.0}, {"date": "2015-09-07", "close": 2.76, "volume": 501731.0}, {"date": "2015-09-08", "close": 2.78, "volume": 434154.0}, {"date": "2015-09-09", "close": 2.76, "volume": 702665.0}, {"date": "2015-09-10", "close": 2.76, "volume": 468388.0}, {"date": "2015-09-11", "close": 2.76, "volume": 296173.0}, {"date": "2015-09-14", "close": 2.83, "volume": 765136.0}, {"date": "2015-09-15", "close": 2.75, "volume": 1192956.0}, {"date": "2015-09-16", "close": 2.83, "volume": 356523.0}, {"date": "2015-09-17", "close": 2.85, "volume": 634800.0}, {"date": "2015-09-18", "close": 2.85, "volume": 3353297.0}, {"date": "2015-09-21", "close": 2.73, "volume": 325275.0}, {"date": "2015-09-22", "close": 2.69, "volume": 556900.0}, {"date": "2015-09-23", "close": 2.67, "volume": 381393.0}, {"date": "2015-09-24", "close": 2.66, "volume": 213167.0}, {"date": "2015-09-25", "close": 2.7, "volume": 204519.0}, {"date": "2015-09-28", "close": 2.7, "volume": 298986.0}, {"date": "2015-09-29", "close": 2.72, "volume": 604536.0}, {"date": "2015-09-30", "close": 2.8, "volume": 402238.0}, {"date": "2015-10-01", "close": 2.76, "volume": 202421.0}, {"date": "2015-10-02", "close": 2.78, "volume": 544922.0}, {"date": "2015-10-05", "close": 2.7, "volume": 153631.0}, {"date": "2015-10-06", "close": 2.67, "volume": 324842.0}, {"date": "2015-10-07", "close": 2.66, "volume": 632766.0}, {"date": "2015-10-08", "close": 2.73, "volume": 378095.0}, {"date": "2015-10-09", "close": 2.87, "volume": 857847.0}, {"date": "2015-10-12", "close": 2.91, "volume": 233732.0}, {"date": "2015-10-13", "close": 2.9, "volume": 337519.0}, {"date": "2015-10-14", "close": 2.89, "volume": 286460.0}, {"date": "2015-10-15", "close": 2.93, "volume": 359952.0}, {"date": "2015-10-16", "close": 2.95, "volume": 462895.0}, {"date": "2015-10-19", "close": 2.93, "volume": 256253.0}, {"date": "2015-10-20", "close": 2.95, "volume": 253006.0}, {"date": "2015-10-21", "close": 2.94, "volume": 169637.0}, {"date": "2015-10-22", "close": 2.95, "volume": 472727.0}, {"date": "2015-10-23", "close": 2.98, "volume": 230730.0}, {"date": "2015-10-26", "close": 3.02, "volume": 340422.0}, {"date": "2015-10-27", "close": 3.03, "volume": 287820.0}, {"date": "2015-10-28", "close": 3.01, "volume": 327047.0}, {"date": "2015-10-29", "close": 3.1, "volume": 739070.0}, {"date": "2015-10-30", "close": 3.18, "volume": 594707.0}, {"date": "2015-11-02", "close": 3.13, "volume": 119229.0}, {"date": "2015-11-03", "close": 3.18, "volume": 180056.0}, {"date": "2015-11-04", "close": 3.2, "volume": 340072.0}, {"date": "2015-11-05", "close": 3.21, "volume": 1156540.0}, {"date": "2015-11-06", "close": 3.18, "volume": 119561.0}, {"date": "2015-11-09", "close": 3.21, "volume": 308575.0}, {"date": "2015-11-10", "close": 3.16, "volume": 138178.0}, {"date": "2015-11-11", "close": 3.14, "volume": 333827.0}, {"date": "2015-11-12", "close": 3.13, "volume": 1353191.0}, {"date": "2015-11-13", "close": 3.13, "volume": 129763.0}, {"date": "2015-11-16", "close": 3.1, "volume": 480397.0}, {"date": "2015-11-17", "close": 2.9, "volume": 1061875.0}, {"date": "2015-11-18", "close": 2.87, "volume": 477428.0}, {"date": "2015-11-19", "close": 2.8, "volume": 620402.0}, {"date": "2015-11-20", "close": 2.76, "volume": 631220.0}, {"date": "2015-11-23", "close": 2.72, "volume": 318584.0}, {"date": "2015-11-24", "close": 2.64, "volume": 541694.0}, {"date": "2015-11-25", "close": 2.35, "volume": 2981819.0}, {"date": "2015-11-26", "close": 2.35, "volume": 3126176.0}, {"date": "2015-11-27", "close": 2.37, "volume": 1635436.0}, {"date": "2015-11-30", "close": 2.4, "volume": 1344653.0}, {"date": "2015-12-01", "close": 2.39, "volume": 837283.0}, {"date": "2015-12-02", "close": 2.37, "volume": 328950.0}, {"date": "2015-12-03", "close": 2.4, "volume": 485005.0}, {"date": "2015-12-04", "close": 2.38, "volume": 267407.0}, {"date": "2015-12-07", "close": 2.38, "volume": 749956.0}, {"date": "2015-12-08", "close": 2.37, "volume": 1589624.0}, {"date": "2015-12-09", "close": 2.35, "volume": 488210.0}, {"date": "2015-12-10", "close": 2.29, "volume": 748282.0}, {"date": "2015-12-11", "close": 2.28, "volume": 236165.0}, {"date": "2015-12-14", "close": 2.29, "volume": 319667.0}, {"date": "2015-12-15", "close": 2.25, "volume": 1092716.0}, {"date": "2015-12-16", "close": 2.2, "volume": 610646.0}, {"date": "2015-12-17", "close": 2.24, "volume": 509973.0}, {"date": "2015-12-18", "close": 2.27, "volume": 651880.0}, {"date": "2015-12-21", "close": 2.23, "volume": 518420.0}, {"date": "2015-12-22", "close": 2.28, "volume": 445258.0}, {"date": "2015-12-23", "close": 2.21, "volume": 566505.0}, {"date": "2015-12-24", "close": 2.26, "volume": 544900.0}, {"date": "2015-12-29", "close": 2.27, "volume": 468156.0}, {"date": "2015-12-30", "close": 2.27, "volume": 565278.0}, {"date": "2015-12-31", "close": 2.29, "volume": 182035.0}, {"date": "2016-01-04", "close": 2.27, "volume": 468686.0}, {"date": "2016-01-05", "close": 2.25, "volume": 358384.0}, {"date": "2016-01-06", "close": 2.27, "volume": 630372.0}, {"date": "2016-01-07", "close": 2.18, "volume": 612597.0}, {"date": "2016-01-08", "close": 2.15, "volume": 932687.0}, {"date": "2016-01-11", "close": 2.13, "volume": 702784.0}, {"date": "2016-01-12", "close": 2.16, "volume": 484562.0}, {"date": "2016-01-13", "close": 2.13, "volume": 321940.0}, {"date": "2016-01-14", "close": 2.13, "volume": 388875.0}, {"date": "2016-01-15", "close": 2.05, "volume": 701492.0}, {"date": "2016-01-18", "close": 2.06, "volume": 489488.0}, {"date": "2016-01-19", "close": 2.07, "volume": 147420.0}, {"date": "2016-01-20", "close": 2.05, "volume": 309791.0}, {"date": "2016-01-21", "close": 2.07, "volume": 208256.0}, {"date": "2016-01-22", "close": 2.06, "volume": 295287.0}, {"date": "2016-01-25", "close": 2.08, "volume": 585235.0}, {"date": "2016-01-27", "close": 2.05, "volume": 480042.0}, {"date": "2016-01-28", "close": 2.17, "volume": 601402.0}, {"date": "2016-01-29", "close": 2.22, "volume": 296996.0}, {"date": "2016-02-01", "close": 2.25, "volume": 315363.0}, {"date": "2016-02-02", "close": 2.24, "volume": 323301.0}, {"date": "2016-02-03", "close": 2.19, "volume": 296373.0}, {"date": "2016-02-04", "close": 2.18, "volume": 273719.0}, {"date": "2016-02-05", "close": 2.24, "volume": 281582.0}, {"date": "2016-02-08", "close": 2.13, "volume": 868153.0}, {"date": "2016-02-09", "close": 2.07, "volume": 571030.0}, {"date": "2016-02-10", "close": 2.04, "volume": 379952.0}, {"date": "2016-02-11", "close": 1.99, "volume": 599769.0}, {"date": "2016-02-12", "close": 1.88, "volume": 597142.0}, {"date": "2016-02-15", "close": 1.85, "volume": 934723.0}, {"date": "2016-02-16", "close": 2.01, "volume": 532103.0}, {"date": "2016-02-17", "close": 2.0, "volume": 333725.0}, {"date": "2016-02-18", "close": 2.03, "volume": 421634.0}, {"date": "2016-02-19", "close": 2.1, "volume": 541624.0}, {"date": "2016-02-22", "close": 2.04, "volume": 203152.0}, {"date": "2016-02-23", "close": 2.12, "volume": 537162.0}, {"date": "2016-02-24", "close": 2.35, "volume": 3772406.0}, {"date": "2016-02-25", "close": 2.27, "volume": 654649.0}, {"date": "2016-02-26", "close": 2.29, "volume": 672291.0}, {"date": "2016-02-29", "close": 2.19, "volume": 536910.0}, {"date": "2016-03-01", "close": 2.2, "volume": 4510420.0}, {"date": "2016-03-02", "close": 2.31, "volume": 1872284.0}, {"date": "2016-03-03", "close": 2.2, "volume": 657190.0}, {"date": "2016-03-04", "close": 2.19, "volume": 230216.0}, {"date": "2016-03-07", "close": 2.22, "volume": 391621.0}, {"date": "2016-03-08", "close": 2.24, "volume": 297638.0}, {"date": "2016-03-09", "close": 2.29, "volume": 227221.0}, {"date": "2016-03-10", "close": 2.35, "volume": 444332.0}, {"date": "2016-03-11", "close": 2.32, "volume": 128529.0}, {"date": "2016-03-14", "close": 2.33, "volume": 197896.0}, {"date": "2016-03-15", "close": 2.27, "volume": 315890.0}, {"date": "2016-03-16", "close": 2.29, "volume": 196703.0}, {"date": "2016-03-17", "close": 2.32, "volume": 89851.0}, {"date": "2016-03-18", "close": 2.25, "volume": 1813011.0}, {"date": "2016-03-21", "close": 2.24, "volume": 134787.0}, {"date": "2016-03-22", "close": 2.25, "volume": 215162.0}, {"date": "2016-03-23", "close": 2.26, "volume": 229937.0}, {"date": "2016-03-24", "close": 2.28, "volume": 572328.0}, {"date": "2016-03-29", "close": 2.28, "volume": 188810.0}, {"date": "2016-03-30", "close": 2.31, "volume": 173531.0}, {"date": "2016-03-31", "close": 2.33, "volume": 2013645.0}, {"date": "2016-04-01", "close": 2.35, "volume": 483331.0}, {"date": "2016-04-04", "close": 2.32, "volume": 349096.0}, {"date": "2016-04-05", "close": 2.29, "volume": 220836.0}, {"date": "2016-04-06", "close": 2.32, "volume": 236968.0}, {"date": "2016-04-07", "close": 2.35, "volume": 924090.0}, {"date": "2016-04-08", "close": 2.34, "volume": 326971.0}, {"date": "2016-04-11", "close": 2.34, "volume": 156298.0}, {"date": "2016-04-12", "close": 2.33, "volume": 110712.0}, {"date": "2016-04-13", "close": 2.32, "volume": 670906.0}, {"date": "2016-04-14", "close": 2.27, "volume": 1405423.0}, {"date": "2016-04-15", "close": 2.29, "volume": 542727.0}, {"date": "2016-04-18", "close": 2.27, "volume": 275463.0}, {"date": "2016-04-19", "close": 2.23, "volume": 492833.0}, {"date": "2016-04-20", "close": 2.24, "volume": 2000491.0}, {"date": "2016-04-21", "close": 2.31, "volume": 248845.0}, {"date": "2016-04-22", "close": 2.29, "volume": 781808.0}, {"date": "2016-04-26", "close": 2.27, "volume": 468235.0}, {"date": "2016-04-27", "close": 2.26, "volume": 248195.0}, {"date": "2016-04-28", "close": 2.34, "volume": 283642.0}, {"date": "2016-04-29", "close": 2.33, "volume": 179058.0}, {"date": "2016-05-02", "close": 2.28, "volume": 385689.0}, {"date": "2016-05-03", "close": 2.29, "volume": 508514.0}, {"date": "2016-05-04", "close": 2.42, "volume": 1522189.0}, {"date": "2016-05-05", "close": 2.35, "volume": 1585492.0}, {"date": "2016-05-06", "close": 2.32, "volume": 399606.0}, {"date": "2016-05-09", "close": 2.27, "volume": 447902.0}, {"date": "2016-05-10", "close": 2.35, "volume": 526566.0}, {"date": "2016-05-11", "close": 2.46, "volume": 1254277.0}, {"date": "2016-05-12", "close": 2.53, "volume": 2580707.0}, {"date": "2016-05-13", "close": 2.54, "volume": 1419561.0}, {"date": "2016-05-16", "close": 2.49, "volume": 9084370.0}, {"date": "2016-05-17", "close": 2.5, "volume": 2157502.0}, {"date": "2016-05-18", "close": 2.46, "volume": 503140.0}, {"date": "2016-05-19", "close": 2.4, "volume": 421596.0}, {"date": "2016-05-20", "close": 2.4, "volume": 236851.0}, {"date": "2016-05-23", "close": 2.39, "volume": 306682.0}, {"date": "2016-05-24", "close": 2.36, "volume": 1343398.0}, {"date": "2016-05-25", "close": 2.37, "volume": 386521.0}, {"date": "2016-05-26", "close": 2.36, "volume": 221353.0}, {"date": "2016-05-27", "close": 2.38, "volume": 431174.0}, {"date": "2016-05-30", "close": 2.41, "volume": 319424.0}, {"date": "2016-05-31", "close": 2.4, "volume": 564754.0}, {"date": "2016-06-01", "close": 2.39, "volume": 137850.0}, {"date": "2016-06-02", "close": 2.38, "volume": 138499.0}, {"date": "2016-06-03", "close": 2.35, "volume": 298115.0}, {"date": "2016-06-06", "close": 2.4, "volume": 259977.0}, {"date": "2016-06-07", "close": 2.38, "volume": 269447.0}, {"date": "2016-06-08", "close": 2.4, "volume": 155446.0}, {"date": "2016-06-09", "close": 2.39, "volume": 119019.0}, {"date": "2016-06-10", "close": 2.37, "volume": 71651.0}, {"date": "2016-06-14", "close": 2.37, "volume": 270480.0}, {"date": "2016-06-15", "close": 2.37, "volume": 291196.0}, {"date": "2016-06-16", "close": 2.37, "volume": 182189.0}, {"date": "2016-06-17", "close": 2.4, "volume": 1111373.0}, {"date": "2016-06-20", "close": 2.34, "volume": 252371.0}, {"date": "2016-06-21", "close": 2.32, "volume": 319046.0}, {"date": "2016-06-22", "close": 2.34, "volume": 67838.0}, {"date": "2016-06-23", "close": 2.44, "volume": 139742.0}, {"date": "2016-06-24", "close": 2.39, "volume": 348679.0}, {"date": "2016-06-27", "close": 2.35, "volume": 209893.0}, {"date": "2016-06-28", "close": 2.31, "volume": 247104.0}, {"date": "2016-06-29", "close": 2.26, "volume": 301351.0}, {"date": "2016-06-30", "close": 2.16, "volume": 1185795.0}, {"date": "2016-07-01", "close": 2.17, "volume": 719532.0}, {"date": "2016-07-04", "close": 2.13, "volume": 561120.0}, {"date": "2016-07-05", "close": 2.08, "volume": 742413.0}, {"date": "2016-07-06", "close": 2.02, "volume": 918212.0}, {"date": "2016-07-07", "close": 1.99, "volume": 934141.0}, {"date": "2016-07-08", "close": 2.05, "volume": 555751.0}, {"date": "2016-07-11", "close": 2.11, "volume": 485705.0}, {"date": "2016-07-12", "close": 2.09, "volume": 959099.0}, {"date": "2016-07-13", "close": 2.08, "volume": 268113.0}, {"date": "2016-07-14", "close": 2.13, "volume": 1012818.0}, {"date": "2016-07-15", "close": 2.1, "volume": 1065758.0}, {"date": "2016-07-18", "close": 2.08, "volume": 814016.0}, {"date": "2016-07-19", "close": 2.09, "volume": 969555.0}, {"date": "2016-07-20", "close": 2.14, "volume": 751741.0}, {"date": "2016-07-21", "close": 2.12, "volume": 1304299.0}, {"date": "2016-07-22", "close": 2.11, "volume": 775938.0}, {"date": "2016-07-25", "close": 2.01, "volume": 1589082.0}, {"date": "2016-07-26", "close": 2.03, "volume": 2250717.0}, {"date": "2016-07-27", "close": 2.02, "volume": 912031.0}, {"date": "2016-07-28", "close": 2.05, "volume": 763775.0}, {"date": "2016-07-29", "close": 2.09, "volume": 590329.0}, {"date": "2016-08-01", "close": 2.16, "volume": 560026.0}, {"date": "2016-08-02", "close": 2.14, "volume": 432026.0}, {"date": "2016-08-03", "close": 2.2, "volume": 727086.0}, {"date": "2016-08-04", "close": 2.15, "volume": 660652.0}, {"date": "2016-08-05", "close": 2.14, "volume": 398970.0}, {"date": "2016-08-08", "close": 2.16, "volume": 321197.0}, {"date": "2016-08-09", "close": 2.17, "volume": 246115.0}, {"date": "2016-08-10", "close": 2.18, "volume": 274513.0}, {"date": "2016-08-11", "close": 2.21, "volume": 470025.0}, {"date": "2016-08-12", "close": 2.32, "volume": 788024.0}, {"date": "2016-08-15", "close": 2.35, "volume": 1794101.0}, {"date": "2016-08-16", "close": 2.4, "volume": 1052142.0}, {"date": "2016-08-17", "close": 2.36, "volume": 584104.0}, {"date": "2016-08-18", "close": 2.36, "volume": 953593.0}, {"date": "2016-08-19", "close": 2.35, "volume": 238869.0}, {"date": "2016-08-22", "close": 2.39, "volume": 637948.0}, {"date": "2016-08-23", "close": 2.39, "volume": 347185.0}, {"date": "2016-08-24", "close": 2.34, "volume": 1492460.0}, {"date": "2016-08-25", "close": 2.32, "volume": 448553.0}, {"date": "2016-08-26", "close": 2.29, "volume": 327722.0}, {"date": "2016-08-29", "close": 2.26, "volume": 261700.0}, {"date": "2016-08-30", "close": 2.21, "volume": 370373.0}, {"date": "2016-08-31", "close": 2.21, "volume": 232228.0}, {"date": "2016-09-01", "close": 2.17, "volume": 251536.0}, {"date": "2016-09-02", "close": 2.15, "volume": 255498.0}, {"date": "2016-09-05", "close": 2.19, "volume": 192328.0}, {"date": "2016-09-06", "close": 2.17, "volume": 148631.0}, {"date": "2016-09-07", "close": 2.22, "volume": 164564.0}, {"date": "2016-09-08", "close": 2.2, "volume": 224039.0}, {"date": "2016-09-09", "close": 2.25, "volume": 626645.0}, {"date": "2016-09-12", "close": 2.17, "volume": 248377.0}, {"date": "2016-09-13", "close": 2.18, "volume": 257864.0}, {"date": "2016-09-14", "close": 2.2, "volume": 302461.0}, {"date": "2016-09-15", "close": 2.25, "volume": 391728.0}, {"date": "2016-09-16", "close": 2.25, "volume": 248472.0}, {"date": "2016-09-19", "close": 2.26, "volume": 56334.0}, {"date": "2016-09-20", "close": 2.25, "volume": 695340.0}, {"date": "2016-09-21", "close": 2.29, "volume": 1712968.0}, {"date": "2016-09-22", "close": 2.29, "volume": 228834.0}, {"date": "2016-09-23", "close": 2.27, "volume": 148468.0}, {"date": "2016-09-26", "close": 2.28, "volume": 354732.0}, {"date": "2016-09-27", "close": 2.29, "volume": 790880.0}, {"date": "2016-09-28", "close": 2.27, "volume": 176576.0}, {"date": "2016-09-29", "close": 2.26, "volume": 298082.0}, {"date": "2016-09-30", "close": 2.25, "volume": 374094.0}, {"date": "2016-10-03", "close": 2.26, "volume": 1120573.0}, {"date": "2016-10-04", "close": 2.29, "volume": 280423.0}, {"date": "2016-10-05", "close": 2.28, "volume": 1120308.0}, {"date": "2016-10-06", "close": 2.29, "volume": 1297931.0}, {"date": "2016-10-07", "close": 2.25, "volume": 145650.0}, {"date": "2016-10-10", "close": 2.23, "volume": 535429.0}, {"date": "2016-10-11", "close": 2.2, "volume": 519640.0}, {"date": "2016-10-12", "close": 2.11, "volume": 996041.0}, {"date": "2016-10-13", "close": 2.1, "volume": 709190.0}, {"date": "2016-10-14", "close": 2.14, "volume": 1146523.0}, {"date": "2016-10-17", "close": 2.08, "volume": 237805.0}, {"date": "2016-10-18", "close": 2.09, "volume": 399205.0}, {"date": "2016-10-19", "close": 2.12, "volume": 228972.0}, {"date": "2016-10-20", "close": 2.12, "volume": 80115.0}, {"date": "2016-10-21", "close": 2.08, "volume": 635891.0}, {"date": "2016-10-24", "close": 2.01, "volume": 508030.0}, {"date": "2016-10-25", "close": 2.02, "volume": 667994.0}, {"date": "2016-10-26", "close": 1.81, "volume": 9218540.0}, {"date": "2016-10-27", "close": 1.77, "volume": 2155160.0}, {"date": "2016-10-28", "close": 1.775, "volume": 931433.0}, {"date": "2016-10-31", "close": 1.785, "volume": 634436.0}, {"date": "2016-11-01", "close": 1.79, "volume": 552696.0}, {"date": "2016-11-02", "close": 1.715, "volume": 914290.0}, {"date": "2016-11-03", "close": 1.72, "volume": 1075923.0}, {"date": "2016-11-04", "close": 1.765, "volume": 812947.0}, {"date": "2016-11-07", "close": 1.815, "volume": 944223.0}, {"date": "2016-11-08", "close": 1.84, "volume": 817120.0}, {"date": "2016-11-09", "close": 1.73, "volume": 622920.0}, {"date": "2016-11-10", "close": 1.79, "volume": 354628.0}, {"date": "2016-11-11", "close": 1.795, "volume": 695353.0}, {"date": "2016-11-14", "close": 1.765, "volume": 415937.0}, {"date": "2016-11-15", "close": 1.76, "volume": 739627.0}, {"date": "2016-11-16", "close": 1.76, "volume": 571626.0}, {"date": "2016-11-17", "close": 1.81, "volume": 327327.0}, {"date": "2016-11-18", "close": 1.765, "volume": 1048744.0}, {"date": "2016-11-21", "close": 1.75, "volume": 453515.0}, {"date": "2016-11-22", "close": 1.72, "volume": 533531.0}, {"date": "2016-11-23", "close": 1.755, "volume": 415284.0}, {"date": "2016-11-24", "close": 1.795, "volume": 447568.0}, {"date": "2016-11-25", "close": 1.81, "volume": 267772.0}, {"date": "2016-11-28", "close": 1.83, "volume": 292891.0}, {"date": "2016-11-29", "close": 1.81, "volume": 602025.0}, {"date": "2016-11-30", "close": 1.775, "volume": 261521.0}, {"date": "2016-12-01", "close": 1.775, "volume": 164783.0}, {"date": "2016-12-02", "close": 1.855, "volume": 198006.0}, {"date": "2016-12-05", "close": 1.835, "volume": 175298.0}, {"date": "2016-12-06", "close": 1.86, "volume": 258247.0}, {"date": "2016-12-07", "close": 1.95, "volume": 1154098.0}, {"date": "2016-12-08", "close": 1.98, "volume": 435467.0}, {"date": "2016-12-09", "close": 1.985, "volume": 404752.0}, {"date": "2016-12-12", "close": 1.975, "volume": 247396.0}, {"date": "2016-12-13", "close": 1.985, "volume": 269117.0}, {"date": "2016-12-14", "close": 2.03, "volume": 332365.0}, {"date": "2016-12-15", "close": 2.04, "volume": 243613.0}, {"date": "2016-12-16", "close": 1.985, "volume": 518540.0}, {"date": "2016-12-19", "close": 2.01, "volume": 154865.0}, {"date": "2016-12-20", "close": 2.0, "volume": 892206.0}, {"date": "2016-12-21", "close": 2.1, "volume": 788103.0}, {"date": "2016-12-22", "close": 2.07, "volume": 224625.0}, {"date": "2016-12-23", "close": 2.1, "volume": 187644.0}, {"date": "2016-12-28", "close": 2.12, "volume": 131177.0}, {"date": "2016-12-29", "close": 2.13, "volume": 185323.0}, {"date": "2016-12-30", "close": 2.11, "volume": 145367.0}, {"date": "2017-01-03", "close": 2.15, "volume": 426068.0}, {"date": "2017-01-04", "close": 2.11, "volume": 72292.0}, {"date": "2017-01-05", "close": 2.09, "volume": 437751.0}, {"date": "2017-01-06", "close": 2.07, "volume": 114626.0}, {"date": "2017-01-09", "close": 2.04, "volume": 196625.0}, {"date": "2017-01-10", "close": 1.995, "volume": 358271.0}, {"date": "2017-01-11", "close": 1.975, "volume": 205226.0}, {"date": "2017-01-12", "close": 1.955, "volume": 160986.0}, {"date": "2017-01-13", "close": 1.965, "volume": 169224.0}, {"date": "2017-01-16", "close": 1.98, "volume": 260715.0}, {"date": "2017-01-17", "close": 1.95, "volume": 260545.0}, {"date": "2017-01-18", "close": 1.945, "volume": 180325.0}, {"date": "2017-01-19", "close": 1.93, "volume": 205889.0}, {"date": "2017-01-20", "close": 1.91, "volume": 192149.0}, {"date": "2017-01-23", "close": 1.94, "volume": 221362.0}, {"date": "2017-01-24", "close": 1.895, "volume": 243879.0}, {"date": "2017-01-25", "close": 1.85, "volume": 476291.0}, {"date": "2017-01-27", "close": 1.815, "volume": 455506.0}, {"date": "2017-01-30", "close": 1.83, "volume": 408078.0}, {"date": "2017-01-31", "close": 1.81, "volume": 738201.0}, {"date": "2017-02-01", "close": 1.82, "volume": 260482.0}, {"date": "2017-02-02", "close": 1.795, "volume": 151413.0}, {"date": "2017-02-03", "close": 1.775, "volume": 241584.0}, {"date": "2017-02-06", "close": 1.785, "volume": 313838.0}, {"date": "2017-02-07", "close": 1.775, "volume": 619451.0}, {"date": "2017-02-08", "close": 1.77, "volume": 313136.0}, {"date": "2017-02-09", "close": 1.74, "volume": 358262.0}, {"date": "2017-02-10", "close": 1.795, "volume": 153238.0}, {"date": "2017-02-13", "close": 1.775, "volume": 221230.0}, {"date": "2017-02-14", "close": 1.77, "volume": 342452.0}, {"date": "2017-02-15", "close": 1.77, "volume": 450047.0}, {"date": "2017-02-16", "close": 1.785, "volume": 739445.0}, {"date": "2017-02-17", "close": 1.76, "volume": 904219.0}, {"date": "2017-02-20", "close": 1.725, "volume": 712395.0}, {"date": "2017-02-21", "close": 1.66, "volume": 1337375.0}, {"date": "2017-02-22", "close": 1.7, "volume": 1688849.0}, {"date": "2017-02-23", "close": 1.66, "volume": 708017.0}, {"date": "2017-02-24", "close": 1.7, "volume": 366175.0}, {"date": "2017-02-27", "close": 1.7, "volume": 214256.0}, {"date": "2017-02-28", "close": 1.75, "volume": 429345.0}, {"date": "2017-03-01", "close": 1.77, "volume": 248550.0}, {"date": "2017-03-02", "close": 1.77, "volume": 180760.0}, {"date": "2017-03-03", "close": 1.75, "volume": 275653.0}, {"date": "2017-03-06", "close": 1.725, "volume": 202214.0}, {"date": "2017-03-07", "close": 1.79, "volume": 241840.0}, {"date": "2017-03-08", "close": 1.76, "volume": 123723.0}, {"date": "2017-03-09", "close": 1.795, "volume": 219030.0}, {"date": "2017-03-10", "close": 1.825, "volume": 261256.0}, {"date": "2017-03-13", "close": 1.86, "volume": 145134.0}, {"date": "2017-03-14", "close": 1.88, "volume": 313851.0}, {"date": "2017-03-15", "close": 1.89, "volume": 276147.0}, {"date": "2017-03-16", "close": 1.82, "volume": 128764.0}, {"date": "2017-03-17", "close": 1.775, "volume": 1670782.0}, {"date": "2017-03-20", "close": 1.82, "volume": 125161.0}, {"date": "2017-03-21", "close": 1.81, "volume": 178811.0}, {"date": "2017-03-22", "close": 1.86, "volume": 336102.0}, {"date": "2017-03-23", "close": 1.84, "volume": 179463.0}, {"date": "2017-03-24", "close": 1.82, "volume": 138661.0}, {"date": "2017-03-27", "close": 1.84, "volume": 217838.0}, {"date": "2017-03-28", "close": 1.9, "volume": 423494.0}, {"date": "2017-03-29", "close": 1.87, "volume": 257026.0}, {"date": "2017-03-30", "close": 1.84, "volume": 215090.0}, {"date": "2017-03-31", "close": 1.84, "volume": 116631.0}, {"date": "2017-04-03", "close": 1.87, "volume": 195154.0}, {"date": "2017-04-04", "close": 1.855, "volume": 78112.0}, {"date": "2017-04-05", "close": 1.89, "volume": 114394.0}, {"date": "2017-04-06", "close": 1.87, "volume": 200179.0}, {"date": "2017-04-07", "close": 1.84, "volume": 387729.0}, {"date": "2017-04-10", "close": 1.83, "volume": 193629.0}, {"date": "2017-04-11", "close": 1.83, "volume": 111596.0}, {"date": "2017-04-12", "close": 1.87, "volume": 157194.0}, {"date": "2017-04-13", "close": 1.87, "volume": 239643.0}, {"date": "2017-04-18", "close": 1.855, "volume": 169692.0}, {"date": "2017-04-19", "close": 1.87, "volume": 140263.0}, {"date": "2017-04-20", "close": 1.84, "volume": 136723.0}, {"date": "2017-04-21", "close": 1.88, "volume": 269482.0}, {"date": "2017-04-24", "close": 1.875, "volume": 178029.0}, {"date": "2017-04-26", "close": 1.88, "volume": 365026.0}, {"date": "2017-04-27", "close": 1.875, "volume": 142285.0}, {"date": "2017-04-28", "close": 1.86, "volume": 1426551.0}, {"date": "2017-05-01", "close": 1.88, "volume": 199096.0}, {"date": "2017-05-02", "close": 1.88, "volume": 526560.0}, {"date": "2017-05-03", "close": 1.87, "volume": 329701.0}, {"date": "2017-05-04", "close": 1.85, "volume": 191194.0}, {"date": "2017-05-05", "close": 1.85, "volume": 170769.0}, {"date": "2017-05-08", "close": 1.845, "volume": 231377.0}, {"date": "2017-05-09", "close": 1.84, "volume": 350683.0}, {"date": "2017-05-10", "close": 1.845, "volume": 163416.0}, {"date": "2017-05-11", "close": 1.835, "volume": 331088.0}, {"date": "2017-05-12", "close": 1.78, "volume": 241716.0}, {"date": "2017-05-15", "close": 1.755, "volume": 271855.0}, {"date": "2017-05-16", "close": 1.88, "volume": 724227.0}, {"date": "2017-05-17", "close": 1.92, "volume": 1057764.0}, {"date": "2017-05-18", "close": 1.94, "volume": 124479.0}, {"date": "2017-05-19", "close": 1.965, "volume": 583203.0}, {"date": "2017-05-22", "close": 2.02, "volume": 1177109.0}, {"date": "2017-05-23", "close": 2.02, "volume": 359771.0}, {"date": "2017-05-24", "close": 2.09, "volume": 355047.0}, {"date": "2017-05-25", "close": 2.1, "volume": 253551.0}, {"date": "2017-05-26", "close": 2.19, "volume": 470360.0}, {"date": "2017-05-29", "close": 2.14, "volume": 324261.0}, {"date": "2017-05-30", "close": 2.19, "volume": 422234.0}, {"date": "2017-05-31", "close": 2.21, "volume": 626175.0}, {"date": "2017-06-01", "close": 2.21, "volume": 207750.0}, {"date": "2017-06-02", "close": 2.26, "volume": 577355.0}, {"date": "2017-06-05", "close": 2.26, "volume": 729058.0}, {"date": "2017-06-06", "close": 2.27, "volume": 626544.0}, {"date": "2017-06-07", "close": 2.4, "volume": 1034737.0}, {"date": "2017-06-08", "close": 2.3, "volume": 539482.0}, {"date": "2017-06-09", "close": 2.23, "volume": 1180332.0}, {"date": "2017-06-13", "close": 2.24, "volume": 424539.0}, {"date": "2017-06-14", "close": 2.39, "volume": 677753.0}, {"date": "2017-06-15", "close": 2.34, "volume": 576298.0}, {"date": "2017-06-16", "close": 2.48, "volume": 1381166.0}, {"date": "2017-06-19", "close": 2.37, "volume": 1174001.0}, {"date": "2017-06-20", "close": 2.36, "volume": 783234.0}, {"date": "2017-06-21", "close": 2.26, "volume": 485660.0}, {"date": "2017-06-22", "close": 2.24, "volume": 523919.0}, {"date": "2017-06-23", "close": 2.22, "volume": 395279.0}, {"date": "2017-06-26", "close": 2.19, "volume": 178301.0}, {"date": "2017-06-27", "close": 2.17, "volume": 316172.0}, {"date": "2017-06-28", "close": 2.31, "volume": 342787.0}, {"date": "2017-06-29", "close": 2.26, "volume": 466736.0}, {"date": "2017-06-30", "close": 2.16, "volume": 374875.0}, {"date": "2017-07-03", "close": 2.18, "volume": 554240.0}, {"date": "2017-07-04", "close": 2.23, "volume": 279146.0}, {"date": "2017-07-05", "close": 2.25, "volume": 218639.0}, {"date": "2017-07-06", "close": 2.26, "volume": 193697.0}, {"date": "2017-07-07", "close": 2.26, "volume": 544637.0}, {"date": "2017-07-10", "close": 2.19, "volume": 289150.0}, {"date": "2017-07-11", "close": 2.21, "volume": 204871.0}, {"date": "2017-07-12", "close": 2.18, "volume": 132196.0}, {"date": "2017-07-13", "close": 2.23, "volume": 144765.0}, {"date": "2017-07-14", "close": 2.23, "volume": 136153.0}, {"date": "2017-07-17", "close": 2.21, "volume": 98544.0}, {"date": "2017-07-18", "close": 2.23, "volume": 143912.0}, {"date": "2017-07-19", "close": 2.25, "volume": 155984.0}, {"date": "2017-07-20", "close": 2.28, "volume": 120209.0}, {"date": "2017-07-21", "close": 2.34, "volume": 247020.0}, {"date": "2017-07-24", "close": 2.36, "volume": 271504.0}, {"date": "2017-07-25", "close": 2.4, "volume": 858991.0}, {"date": "2017-07-26", "close": 2.37, "volume": 514002.0}, {"date": "2017-07-27", "close": 2.43, "volume": 745857.0}, {"date": "2017-07-28", "close": 2.4, "volume": 763263.0}, {"date": "2017-07-31", "close": 2.41, "volume": 652878.0}, {"date": "2017-08-01", "close": 2.43, "volume": 617298.0}, {"date": "2017-08-02", "close": 2.42, "volume": 141855.0}, {"date": "2017-08-03", "close": 2.43, "volume": 99199.0}, {"date": "2017-08-04", "close": 2.41, "volume": 183408.0}, {"date": "2017-08-07", "close": 2.36, "volume": 372461.0}, {"date": "2017-08-08", "close": 2.37, "volume": 358499.0}, {"date": "2017-08-09", "close": 2.37, "volume": 75789.0}, {"date": "2017-08-10", "close": 2.44, "volume": 197808.0}, {"date": "2017-08-11", "close": 2.34, "volume": 409186.0}, {"date": "2017-08-14", "close": 2.37, "volume": 132522.0}, {"date": "2017-08-15", "close": 2.44, "volume": 154093.0}, {"date": "2017-08-16", "close": 2.42, "volume": 88695.0}, {"date": "2017-08-17", "close": 2.46, "volume": 333815.0}, {"date": "2017-08-18", "close": 2.36, "volume": 733465.0}, {"date": "2017-08-21", "close": 2.33, "volume": 152362.0}, {"date": "2017-08-22", "close": 2.34, "volume": 203067.0}, {"date": "2017-08-23", "close": 2.33, "volume": 265441.0}, {"date": "2017-08-24", "close": 2.32, "volume": 194985.0}, {"date": "2017-08-25", "close": 2.28, "volume": 249379.0}, {"date": "2017-08-28", "close": 2.33, "volume": 674314.0}, {"date": "2017-08-29", "close": 2.4, "volume": 548838.0}, {"date": "2017-08-30", "close": 2.52, "volume": 3307243.0}, {"date": "2017-08-31", "close": 2.66, "volume": 1446718.0}, {"date": "2017-09-01", "close": 2.66, "volume": 735909.0}, {"date": "2017-09-04", "close": 2.61, "volume": 579403.0}, {"date": "2017-09-05", "close": 2.67, "volume": 326556.0}, {"date": "2017-09-06", "close": 2.67, "volume": 278905.0}, {"date": "2017-09-07", "close": 2.63, "volume": 519574.0}, {"date": "2017-09-08", "close": 2.64, "volume": 304206.0}, {"date": "2017-09-11", "close": 2.61, "volume": 548199.0}, {"date": "2017-09-12", "close": 2.55, "volume": 507310.0}, {"date": "2017-09-13", "close": 2.54, "volume": 382147.0}, {"date": "2017-09-14", "close": 2.53, "volume": 118130.0}, {"date": "2017-09-15", "close": 2.55, "volume": 374473.0}, {"date": "2017-09-18", "close": 2.55, "volume": 296383.0}, {"date": "2017-09-19", "close": 2.69, "volume": 1013276.0}, {"date": "2017-09-20", "close": 2.75, "volume": 806389.0}, {"date": "2017-09-21", "close": 2.73, "volume": 497236.0}, {"date": "2017-09-22", "close": 2.68, "volume": 171571.0}, {"date": "2017-09-25", "close": 2.67, "volume": 72809.0}, {"date": "2017-09-26", "close": 2.53, "volume": 178930.0}, {"date": "2017-09-27", "close": 2.64, "volume": 346144.0}, {"date": "2017-09-28", "close": 2.45, "volume": 318347.0}, {"date": "2017-09-29", "close": 2.55, "volume": 697161.0}, {"date": "2017-10-02", "close": 2.52, "volume": 134322.0}, {"date": "2017-10-03", "close": 2.49, "volume": 211402.0}, {"date": "2017-10-04", "close": 2.5, "volume": 76865.0}, {"date": "2017-10-05", "close": 2.48, "volume": 184390.0}, {"date": "2017-10-06", "close": 2.48, "volume": 110249.0}, {"date": "2017-10-09", "close": 2.5, "volume": 337272.0}, {"date": "2017-10-10", "close": 2.45, "volume": 309954.0}, {"date": "2017-10-11", "close": 2.46, "volume": 148880.0}, {"date": "2017-10-12", "close": 2.45, "volume": 108969.0}, {"date": "2017-10-13", "close": 2.41, "volume": 142195.0}, {"date": "2017-10-16", "close": 2.43, "volume": 185607.0}, {"date": "2017-10-17", "close": 2.4, "volume": 295158.0}, {"date": "2017-10-18", "close": 2.38, "volume": 227452.0}, {"date": "2017-10-19", "close": 2.32, "volume": 196166.0}, {"date": "2017-10-20", "close": 2.3, "volume": 263324.0}, {"date": "2017-10-23", "close": 2.27, "volume": 479646.0}, {"date": "2017-10-24", "close": 2.35, "volume": 300412.0}, {"date": "2017-10-25", "close": 2.35, "volume": 144058.0}, {"date": "2017-10-26", "close": 2.33, "volume": 218019.0}, {"date": "2017-10-27", "close": 2.28, "volume": 319736.0}, {"date": "2017-10-30", "close": 2.3, "volume": 169269.0}, {"date": "2017-10-31", "close": 2.28, "volume": 211105.0}, {"date": "2017-11-01", "close": 2.3, "volume": 128314.0}, {"date": "2017-11-02", "close": 2.3, "volume": 59880.0}, {"date": "2017-11-03", "close": 2.3, "volume": 119401.0}, {"date": "2017-11-06", "close": 2.33, "volume": 275405.0}, {"date": "2017-11-07", "close": 2.32, "volume": 123886.0}, {"date": "2017-11-08", "close": 2.29, "volume": 87612.0}, {"date": "2017-11-09", "close": 2.3, "volume": 118509.0}, {"date": "2017-11-10", "close": 2.28, "volume": 73295.0}, {"date": "2017-11-13", "close": 2.24, "volume": 231635.0}, {"date": "2017-11-14", "close": 2.22, "volume": 486612.0}, {"date": "2017-11-15", "close": 2.21, "volume": 96837.0}, {"date": "2017-11-16", "close": 2.22, "volume": 1228191.0}, {"date": "2017-11-17", "close": 2.22, "volume": 165154.0}, {"date": "2017-11-20", "close": 2.2, "volume": 89070.0}, {"date": "2017-11-21", "close": 2.2, "volume": 139993.0}, {"date": "2017-11-22", "close": 2.21, "volume": 212979.0}, {"date": "2017-11-23", "close": 2.21, "volume": 126974.0}, {"date": "2017-11-24", "close": 2.22, "volume": 406717.0}, {"date": "2017-11-27", "close": 2.23, "volume": 121288.0}, {"date": "2017-11-28", "close": 2.17, "volume": 305164.0}, {"date": "2017-11-29", "close": 2.0, "volume": 2857576.0}, {"date": "2017-11-30", "close": 2.05, "volume": 868444.0}, {"date": "2017-12-01", "close": 2.02, "volume": 560774.0}, {"date": "2017-12-04", "close": 2.08, "volume": 189428.0}, {"date": "2017-12-05", "close": 2.04, "volume": 192004.0}, {"date": "2017-12-06", "close": 2.06, "volume": 220849.0}, {"date": "2017-12-07", "close": 2.05, "volume": 112510.0}, {"date": "2017-12-08", "close": 2.08, "volume": 264368.0}, {"date": "2017-12-11", "close": 2.14, "volume": 141029.0}, {"date": "2017-12-12", "close": 2.09, "volume": 318723.0}, {"date": "2017-12-13", "close": 2.06, "volume": 83517.0}, {"date": "2017-12-14", "close": 2.06, "volume": 501857.0}, {"date": "2017-12-15", "close": 2.1, "volume": 195398.0}, {"date": "2017-12-18", "close": 2.13, "volume": 137117.0}, {"date": "2017-12-19", "close": 2.17, "volume": 109583.0}, {"date": "2017-12-20", "close": 2.08, "volume": 312359.0}, {"date": "2017-12-21", "close": 2.12, "volume": 142976.0}, {"date": "2017-12-22", "close": 2.11, "volume": 36287.0}, {"date": "2017-12-27", "close": 2.12, "volume": 109964.0}, {"date": "2017-12-28", "close": 2.09, "volume": 145433.0}, {"date": "2017-12-29", "close": 2.16, "volume": 92851.0}, {"date": "2018-01-02", "close": 2.16, "volume": 57749.0}, {"date": "2018-01-03", "close": 2.17, "volume": 119312.0}, {"date": "2018-01-04", "close": 2.15, "volume": 73604.0}, {"date": "2018-01-05", "close": 2.14, "volume": 44571.0}, {"date": "2018-01-08", "close": 2.14, "volume": 126869.0}, {"date": "2018-01-09", "close": 2.12, "volume": 111428.0}, {"date": "2018-01-10", "close": 2.12, "volume": 108570.0}, {"date": "2018-01-11", "close": 2.15, "volume": 203401.0}, {"date": "2018-01-12", "close": 2.15, "volume": 31864.0}, {"date": "2018-01-15", "close": 2.15, "volume": 87599.0}, {"date": "2018-01-16", "close": 2.13, "volume": 74006.0}, {"date": "2018-01-17", "close": 2.16, "volume": 1287626.0}, {"date": "2018-01-18", "close": 2.17, "volume": 112611.0}, {"date": "2018-01-19", "close": 2.17, "volume": 93511.0}, {"date": "2018-01-22", "close": 2.15, "volume": 72178.0}, {"date": "2018-01-23", "close": 2.12, "volume": 121722.0}, {"date": "2018-01-24", "close": 2.11, "volume": 862480.0}, {"date": "2018-01-25", "close": 2.12, "volume": 58898.0}, {"date": "2018-01-29", "close": 2.13, "volume": 65000.0}, {"date": "2018-01-30", "close": 2.09, "volume": 114255.0}, {"date": "2018-01-31", "close": 2.11, "volume": 55118.0}, {"date": "2018-02-01", "close": 2.08, "volume": 92190.0}, {"date": "2018-02-02", "close": 2.03, "volume": 258669.0}, {"date": "2018-02-05", "close": 2.03, "volume": 211863.0}, {"date": "2018-02-06", "close": 1.985, "volume": 110913.0}, {"date": "2018-02-07", "close": 1.995, "volume": 58380.0}, {"date": "2018-02-08", "close": 1.965, "volume": 203171.0}, {"date": "2018-02-09", "close": 1.945, "volume": 112219.0}, {"date": "2018-02-12", "close": 1.96, "volume": 50074.0}, {"date": "2018-02-13", "close": 2.0, "volume": 114066.0}, {"date": "2018-02-14", "close": 2.02, "volume": 68729.0}, {"date": "2018-02-15", "close": 2.02, "volume": 40839.0}, {"date": "2018-02-16", "close": 2.07, "volume": 62025.0}, {"date": "2018-02-19", "close": 2.08, "volume": 59965.0}, {"date": "2018-02-20", "close": 2.07, "volume": 95198.0}, {"date": "2018-02-21", "close": 2.06, "volume": 41970.0}, {"date": "2018-02-22", "close": 2.06, "volume": 52480.0}, {"date": "2018-02-23", "close": 2.18, "volume": 176186.0}, {"date": "2018-02-26", "close": 2.16, "volume": 94696.0}, {"date": "2018-02-27", "close": 2.19, "volume": 51951.0}, {"date": "2018-02-28", "close": 2.05, "volume": 439690.0}, {"date": "2018-03-01", "close": 2.01, "volume": 99809.0}, {"date": "2018-03-02", "close": 1.99, "volume": 101635.0}, {"date": "2018-03-05", "close": 1.965, "volume": 42607.0}, {"date": "2018-03-06", "close": 2.01, "volume": 55920.0}, {"date": "2018-03-07", "close": 2.07, "volume": 99174.0}, {"date": "2018-03-08", "close": 2.0, "volume": 72636.0}, {"date": "2018-03-09", "close": 1.98, "volume": 109725.0}, {"date": "2018-03-12", "close": 1.98, "volume": 27131.0}, {"date": "2018-03-13", "close": 2.04, "volume": 140140.0}, {"date": "2018-03-14", "close": 1.98, "volume": 70453.0}, {"date": "2018-03-15", "close": 2.05, "volume": 49893.0}, {"date": "2018-03-16", "close": 2.05, "volume": 99265.0}, {"date": "2018-03-19", "close": 1.97, "volume": 257329.0}, {"date": "2018-03-20", "close": 1.94, "volume": 49768.0}, {"date": "2018-03-21", "close": 1.93, "volume": 201730.0}, {"date": "2018-03-22", "close": 1.9, "volume": 94986.0}, {"date": "2018-03-23", "close": 1.895, "volume": 22760.0}, {"date": "2018-03-26", "close": 1.895, "volume": 40066.0}, {"date": "2018-03-27", "close": 1.87, "volume": 133554.0}, {"date": "2018-03-28", "close": 1.84, "volume": 74742.0}, {"date": "2018-03-29", "close": 1.85, "volume": 19918.0}, {"date": "2018-04-03", "close": 1.865, "volume": 66935.0}, {"date": "2018-04-04", "close": 1.85, "volume": 170591.0}, {"date": "2018-04-05", "close": 1.91, "volume": 89323.0}, {"date": "2018-04-06", "close": 1.94, "volume": 72803.0}, {"date": "2018-04-09", "close": 2.01, "volume": 32696.0}, {"date": "2018-04-10", "close": 1.95, "volume": 122755.0}, {"date": "2018-04-11", "close": 1.91, "volume": 11137.0}, {"date": "2018-04-12", "close": 1.91, "volume": 19352.0}, {"date": "2018-04-13", "close": 1.9, "volume": 29731.0}, {"date": "2018-04-16", "close": 1.935, "volume": 101701.0}, {"date": "2018-04-17", "close": 1.95, "volume": 97049.0}, {"date": "2018-04-18", "close": 1.96, "volume": 46990.0}, {"date": "2018-04-19", "close": 1.97, "volume": 86006.0}, {"date": "2018-04-20", "close": 1.92, "volume": 31553.0}, {"date": "2018-04-23", "close": 1.95, "volume": 75678.0}, {"date": "2018-04-24", "close": 1.95, "volume": 46740.0}, {"date": "2018-04-26", "close": 1.89, "volume": 215141.0}, {"date": "2018-04-27", "close": 1.905, "volume": 139378.0}, {"date": "2018-04-30", "close": 1.91, "volume": 73683.0}, {"date": "2018-05-01", "close": 1.935, "volume": 149887.0}, {"date": "2018-05-02", "close": 1.935, "volume": 1212952.0}, {"date": "2018-05-03", "close": 1.94, "volume": 880659.0}, {"date": "2018-05-04", "close": 1.21, "volume": 14628523.0}, {"date": "2018-05-07", "close": 1.185, "volume": 7556964.0}, {"date": "2018-05-08", "close": 1.135, "volume": 4465255.0}, {"date": "2018-05-09", "close": 1.15, "volume": 4232236.0}, {"date": "2018-05-10", "close": 1.165, "volume": 1728982.0}, {"date": "2018-05-11", "close": 1.24, "volume": 1657424.0}, {"date": "2018-05-14", "close": 1.22, "volume": 1241423.0}, {"date": "2018-05-15", "close": 1.205, "volume": 504508.0}, {"date": "2018-05-16", "close": 1.27, "volume": 672111.0}, {"date": "2018-05-17", "close": 1.305, "volume": 718191.0}, {"date": "2018-05-18", "close": 1.28, "volume": 785105.0}, {"date": "2018-05-21", "close": 1.265, "volume": 268854.0}, {"date": "2018-05-22", "close": 1.25, "volume": 518419.0}, {"date": "2018-05-23", "close": 1.24, "volume": 383972.0}, {"date": "2018-05-24", "close": 1.255, "volume": 123311.0}, {"date": "2018-05-25", "close": 1.245, "volume": 152025.0}, {"date": "2018-05-28", "close": 1.25, "volume": 54672.0}, {"date": "2018-05-29", "close": 1.275, "volume": 347499.0}, {"date": "2018-05-30", "close": 1.23, "volume": 245400.0}, {"date": "2018-05-31", "close": 1.16, "volume": 8768901.0}, {"date": "2018-06-01", "close": 1.225, "volume": 266461.0}, {"date": "2018-06-04", "close": 1.235, "volume": 142205.0}, {"date": "2018-06-05", "close": 1.185, "volume": 355118.0}, {"date": "2018-06-06", "close": 1.15, "volume": 580954.0}, {"date": "2018-06-07", "close": 1.11, "volume": 1500662.0}, {"date": "2018-06-08", "close": 1.08, "volume": 698896.0}, {"date": "2018-06-12", "close": 1.075, "volume": 475504.0}, {"date": "2018-06-13", "close": 1.06, "volume": 331262.0}, {"date": "2018-06-14", "close": 1.025, "volume": 785367.0}, {"date": "2018-06-15", "close": 1.025, "volume": 788968.0}, {"date": "2018-06-18", "close": 1.065, "volume": 568351.0}, {"date": "2018-06-19", "close": 1.045, "volume": 839438.0}, {"date": "2018-06-20", "close": 1.075, "volume": 897607.0}, {"date": "2018-06-21", "close": 1.05, "volume": 737742.0}, {"date": "2018-06-22", "close": 1.05, "volume": 1007723.0}, {"date": "2018-06-25", "close": 1.05, "volume": 323662.0}, {"date": "2018-06-26", "close": 1.04, "volume": 406605.0}, {"date": "2018-06-27", "close": 1.06, "volume": 954877.0}, {"date": "2018-06-28", "close": 1.06, "volume": 481320.0}, {"date": "2018-06-29", "close": 1.04, "volume": 573284.0}, {"date": "2018-07-02", "close": 1.01, "volume": 593245.0}, {"date": "2018-07-03", "close": 1.155, "volume": 2671624.0}, {"date": "2018-07-04", "close": 1.11, "volume": 1317296.0}, {"date": "2018-07-05", "close": 1.115, "volume": 336695.0}, {"date": "2018-07-06", "close": 1.075, "volume": 1405296.0}, {"date": "2018-07-09", "close": 1.07, "volume": 201306.0}, {"date": "2018-07-10", "close": 1.065, "volume": 118907.0}, {"date": "2018-07-11", "close": 1.08, "volume": 558702.0}, {"date": "2018-07-12", "close": 1.075, "volume": 129975.0}, {"date": "2018-07-13", "close": 1.075, "volume": 569133.0}, {"date": "2018-07-16", "close": 1.045, "volume": 801447.0}, {"date": "2018-07-17", "close": 1.03, "volume": 362016.0}, {"date": "2018-07-18", "close": 1.03, "volume": 234830.0}, {"date": "2018-07-19", "close": 1.095, "volume": 2039825.0}, {"date": "2018-07-20", "close": 1.085, "volume": 1231297.0}, {"date": "2018-07-23", "close": 1.08, "volume": 173666.0}, {"date": "2018-07-24", "close": 1.11, "volume": 316323.0}, {"date": "2018-07-25", "close": 1.16, "volume": 514360.0}, {"date": "2018-07-26", "close": 1.135, "volume": 361398.0}, {"date": "2018-07-27", "close": 1.13, "volume": 378933.0}, {"date": "2018-07-30", "close": 1.13, "volume": 269265.0}, {"date": "2018-07-31", "close": 1.135, "volume": 393751.0}, {"date": "2018-08-01", "close": 1.13, "volume": 101698.0}, {"date": "2018-08-02", "close": 1.14, "volume": 103618.0}, {"date": "2018-08-03", "close": 1.115, "volume": 408081.0}, {"date": "2018-08-06", "close": 1.11, "volume": 147388.0}, {"date": "2018-08-07", "close": 1.115, "volume": 164506.0}, {"date": "2018-08-08", "close": 1.13, "volume": 365502.0}, {"date": "2018-08-09", "close": 1.125, "volume": 208780.0}, {"date": "2018-08-10", "close": 1.13, "volume": 464057.0}, {"date": "2018-08-13", "close": 1.13, "volume": 82194.0}, {"date": "2018-08-14", "close": 1.13, "volume": 190075.0}, {"date": "2018-08-15", "close": 1.12, "volume": 119962.0}, {"date": "2018-08-16", "close": 1.15, "volume": 664390.0}, {"date": "2018-08-17", "close": 1.17, "volume": 222624.0}, {"date": "2018-08-20", "close": 1.17, "volume": 132248.0}, {"date": "2018-08-21", "close": 1.17, "volume": 238052.0}, {"date": "2018-08-22", "close": 1.165, "volume": 318887.0}, {"date": "2018-08-23", "close": 1.14, "volume": 148404.0}, {"date": "2018-08-24", "close": 1.145, "volume": 131203.0}, {"date": "2018-08-27", "close": 1.16, "volume": 154597.0}, {"date": "2018-08-28", "close": 1.125, "volume": 174138.0}, {"date": "2018-08-29", "close": 1.16, "volume": 150903.0}, {"date": "2018-08-30", "close": 1.15, "volume": 910287.0}, {"date": "2018-08-31", "close": 1.165, "volume": 854216.0}, {"date": "2018-09-03", "close": 1.145, "volume": 403065.0}, {"date": "2018-09-04", "close": 1.14, "volume": 276146.0}, {"date": "2018-09-05", "close": 1.11, "volume": 240602.0}, {"date": "2018-09-06", "close": 1.095, "volume": 455309.0}, {"date": "2018-09-07", "close": 1.09, "volume": 134838.0}, {"date": "2018-09-10", "close": 1.11, "volume": 186901.0}, {"date": "2018-09-11", "close": 1.1, "volume": 153710.0}, {"date": "2018-09-12", "close": 1.115, "volume": 175078.0}, {"date": "2018-09-13", "close": 1.1, "volume": 281863.0}, {"date": "2018-09-14", "close": 1.1, "volume": 232566.0}, {"date": "2018-09-17", "close": 1.1, "volume": 290179.0}, {"date": "2018-09-18", "close": 1.095, "volume": 231598.0}, {"date": "2018-09-19", "close": 1.13, "volume": 525204.0}, {"date": "2018-09-20", "close": 1.105, "volume": 329937.0}, {"date": "2018-09-21", "close": 1.115, "volume": 1317162.0}, {"date": "2018-09-24", "close": 1.14, "volume": 1722452.0}, {"date": "2018-09-25", "close": 1.145, "volume": 426358.0}, {"date": "2018-09-26", "close": 1.17, "volume": 397599.0}, {"date": "2018-09-27", "close": 1.195, "volume": 200984.0}, {"date": "2018-09-28", "close": 1.21, "volume": 451887.0}, {"date": "2018-10-01", "close": 1.23, "volume": 179396.0}, {"date": "2018-10-02", "close": 1.2, "volume": 134946.0}, {"date": "2018-10-03", "close": 1.185, "volume": 345389.0}, {"date": "2018-10-04", "close": 1.155, "volume": 233424.0}, {"date": "2018-10-05", "close": 1.175, "volume": 137072.0}, {"date": "2018-10-08", "close": 1.16, "volume": 61461.0}, {"date": "2018-10-09", "close": 1.13, "volume": 116356.0}, {"date": "2018-10-10", "close": 1.17, "volume": 147414.0}, {"date": "2018-10-11", "close": 1.12, "volume": 221497.0}, {"date": "2018-10-12", "close": 1.1, "volume": 84804.0}, {"date": "2018-10-15", "close": 1.11, "volume": 52154.0}, {"date": "2018-10-16", "close": 1.105, "volume": 103011.0}, {"date": "2018-10-17", "close": 1.09, "volume": 245366.0}, {"date": "2018-10-18", "close": 1.105, "volume": 70029.0}, {"date": "2018-10-19", "close": 1.1, "volume": 57680.0}, {"date": "2018-10-22", "close": 1.095, "volume": 93603.0}, {"date": "2018-10-23", "close": 1.11, "volume": 111130.0}, {"date": "2018-10-24", "close": 1.1, "volume": 134062.0}, {"date": "2018-10-25", "close": 1.045, "volume": 218071.0}, {"date": "2018-10-26", "close": 1.01, "volume": 163456.0}, {"date": "2018-10-29", "close": 1.025, "volume": 129824.0}, {"date": "2018-10-30", "close": 1.02, "volume": 256379.0}, {"date": "2018-10-31", "close": 1.02, "volume": 137464.0}, {"date": "2018-11-01", "close": 1.03, "volume": 36510.0}, {"date": "2018-11-02", "close": 1.02, "volume": 83580.0}, {"date": "2018-11-05", "close": 1.04, "volume": 34292.0}, {"date": "2018-11-06", "close": 1.035, "volume": 595101.0}, {"date": "2018-11-07", "close": 1.03, "volume": 166258.0}, {"date": "2018-11-08", "close": 0.995, "volume": 192047.0}, {"date": "2018-11-09", "close": 1.01, "volume": 555186.0}, {"date": "2018-11-12", "close": 0.965, "volume": 411316.0}, {"date": "2018-11-13", "close": 0.97, "volume": 195005.0}, {"date": "2018-11-14", "close": 0.94, "volume": 297421.0}, {"date": "2018-11-15", "close": 0.92, "volume": 131740.0}, {"date": "2018-11-16", "close": 0.935, "volume": 116679.0}, {"date": "2018-11-19", "close": 0.95, "volume": 357970.0}, {"date": "2018-11-20", "close": 0.91, "volume": 450756.0}, {"date": "2018-11-21", "close": 0.935, "volume": 398314.0}, {"date": "2018-11-22", "close": 0.96, "volume": 276947.0}, {"date": "2018-11-23", "close": 0.895, "volume": 784024.0}, {"date": "2018-11-26", "close": 0.805, "volume": 762848.0}, {"date": "2018-11-27", "close": 0.8, "volume": 560034.0}, {"date": "2018-11-28", "close": 0.78, "volume": 579758.0}, {"date": "2018-11-29", "close": 0.755, "volume": 483292.0}, {"date": "2018-11-30", "close": 0.765, "volume": 2018278.0}, {"date": "2018-12-03", "close": 0.74, "volume": 645103.0}, {"date": "2018-12-04", "close": 0.72, "volume": 210097.0}, {"date": "2018-12-05", "close": 0.715, "volume": 193131.0}, {"date": "2018-12-06", "close": 0.73, "volume": 182575.0}, {"date": "2018-12-07", "close": 0.73, "volume": 130224.0}, {"date": "2018-12-10", "close": 0.71, "volume": 174954.0}, {"date": "2018-12-11", "close": 0.69, "volume": 225600.0}, {"date": "2018-12-12", "close": 0.68, "volume": 112601.0}, {"date": "2018-12-13", "close": 0.725, "volume": 71512.0}, {"date": "2018-12-14", "close": 0.735, "volume": 59928.0}, {"date": "2018-12-17", "close": 0.745, "volume": 31710.0}, {"date": "2018-12-18", "close": 0.78, "volume": 132380.0}, {"date": "2018-12-19", "close": 0.8, "volume": 212182.0}, {"date": "2018-12-20", "close": 0.75, "volume": 48723.0}, {"date": "2018-12-21", "close": 0.77, "volume": 415762.0}, {"date": "2018-12-24", "close": 0.77, "volume": 75183.0}, {"date": "2018-12-27", "close": 0.785, "volume": 61078.0}, {"date": "2018-12-28", "close": 0.785, "volume": 99568.0}, {"date": "2018-12-31", "close": 0.795, "volume": 88162.0}, {"date": "2019-01-02", "close": 0.79, "volume": 5577.0}, {"date": "2019-01-03", "close": 0.79, "volume": 16247.0}, {"date": "2019-01-04", "close": 0.795, "volume": 5926.0}, {"date": "2019-01-07", "close": 0.795, "volume": 23531.0}, {"date": "2019-01-08", "close": 0.82, "volume": 141883.0}, {"date": "2019-01-09", "close": 0.82, "volume": 106382.0}, {"date": "2019-01-10", "close": 0.82, "volume": 81056.0}, {"date": "2019-01-11", "close": 0.825, "volume": 130449.0}, {"date": "2019-01-14", "close": 0.8, "volume": 101975.0}, {"date": "2019-01-15", "close": 0.79, "volume": 81605.0}, {"date": "2019-01-16", "close": 0.81, "volume": 89700.0}, {"date": "2019-01-17", "close": 0.82, "volume": 69991.0}, {"date": "2019-01-18", "close": 0.82, "volume": 30090.0}, {"date": "2019-01-21", "close": 0.82, "volume": 38253.0}, {"date": "2019-01-22", "close": 0.82, "volume": 19433.0}, {"date": "2019-01-23", "close": 0.8, "volume": 46108.0}, {"date": "2019-01-24", "close": 0.785, "volume": 32968.0}, {"date": "2019-01-25", "close": 0.78, "volume": 114852.0}, {"date": "2019-01-29", "close": 0.805, "volume": 72856.0}, {"date": "2019-01-30", "close": 0.78, "volume": 21378.0}, {"date": "2019-01-31", "close": 0.78, "volume": 535853.0}, {"date": "2019-02-01", "close": 0.805, "volume": 102272.0}, {"date": "2019-02-04", "close": 0.79, "volume": 19694.0}, {"date": "2019-02-05", "close": 0.8, "volume": 25430.0}, {"date": "2019-02-06", "close": 0.81, "volume": 109846.0}, {"date": "2019-02-07", "close": 0.755, "volume": 112123.0}, {"date": "2019-02-08", "close": 0.785, "volume": 33028.0}, {"date": "2019-02-11", "close": 0.815, "volume": 52404.0}, {"date": "2019-02-12", "close": 0.8, "volume": 131911.0}, {"date": "2019-02-13", "close": 0.8, "volume": 31378.0}, {"date": "2019-02-14", "close": 0.785, "volume": 17529.0}, {"date": "2019-02-15", "close": 0.815, "volume": 50553.0}, {"date": "2019-02-18", "close": 0.825, "volume": 51762.0}, {"date": "2019-02-19", "close": 0.82, "volume": 57073.0}, {"date": "2019-02-20", "close": 0.815, "volume": 32335.0}, {"date": "2019-02-21", "close": 0.8, "volume": 76494.0}, {"date": "2019-02-22", "close": 0.825, "volume": 24940.0}, {"date": "2019-02-25", "close": 0.82, "volume": 35037.0}, {"date": "2019-02-26", "close": 0.82, "volume": 165681.0}, {"date": "2019-02-27", "close": 0.78, "volume": 159030.0}, {"date": "2019-02-28", "close": 0.84, "volume": 196891.0}, {"date": "2019-03-01", "close": 0.84, "volume": 388119.0}, {"date": "2019-03-04", "close": 0.84, "volume": 176101.0}, {"date": "2019-03-05", "close": 0.825, "volume": 244821.0}, {"date": "2019-03-06", "close": 0.84, "volume": 1070283.0}, {"date": "2019-03-07", "close": 0.84, "volume": 175477.0}, {"date": "2019-03-08", "close": 0.85, "volume": 178751.0}, {"date": "2019-03-11", "close": 0.85, "volume": 55133.0}, {"date": "2019-03-12", "close": 0.89, "volume": 203357.0}, {"date": "2019-03-13", "close": 0.89, "volume": 22338.0}, {"date": "2019-03-14", "close": 0.88, "volume": 36643.0}, {"date": "2019-03-15", "close": 0.88, "volume": 88801.0}, {"date": "2019-03-18", "close": 0.845, "volume": 11027.0}, {"date": "2019-03-19", "close": 0.85, "volume": 151604.0}, {"date": "2019-03-20", "close": 0.815, "volume": 251240.0}, {"date": "2019-03-21", "close": 0.84, "volume": 122436.0}, {"date": "2019-03-22", "close": 0.875, "volume": 270881.0}, {"date": "2019-03-25", "close": 0.88, "volume": 67740.0}, {"date": "2019-03-26", "close": 0.855, "volume": 97491.0}, {"date": "2019-03-27", "close": 0.84, "volume": 60629.0}, {"date": "2019-03-28", "close": 0.845, "volume": 135533.0}, {"date": "2019-03-29", "close": 0.845, "volume": 93756.0}, {"date": "2019-04-01", "close": 0.835, "volume": 136719.0}, {"date": "2019-04-02", "close": 0.84, "volume": 26001.0}, {"date": "2019-04-03", "close": 0.86, "volume": 945225.0}, {"date": "2019-04-04", "close": 0.835, "volume": 64109.0}, {"date": "2019-04-05", "close": 0.83, "volume": 60130.0}, {"date": "2019-04-08", "close": 0.825, "volume": 1255334.0}, {"date": "2019-04-09", "close": 0.805, "volume": 87931.0}, {"date": "2019-04-10", "close": 0.8, "volume": 41220.0}, {"date": "2019-04-11", "close": 0.82, "volume": 36671.0}, {"date": "2019-04-12", "close": 0.8, "volume": 52154.0}, {"date": "2019-04-15", "close": 0.76, "volume": 1199897.0}, {"date": "2019-04-16", "close": 0.8, "volume": 68610.0}, {"date": "2019-04-17", "close": 0.81, "volume": 53926.0}, {"date": "2019-04-18", "close": 0.82, "volume": 40185.0}, {"date": "2019-04-23", "close": 0.83, "volume": 73095.0}, {"date": "2019-04-24", "close": 0.845, "volume": 38091.0}, {"date": "2019-04-26", "close": 0.805, "volume": 151711.0}, {"date": "2019-04-29", "close": 0.81, "volume": 250689.0}, {"date": "2019-04-30", "close": 0.825, "volume": 573130.0}, {"date": "2019-05-01", "close": 0.83, "volume": 110615.0}, {"date": "2019-05-02", "close": 0.85, "volume": 46737.0}, {"date": "2019-05-03", "close": 0.83, "volume": 42263.0}, {"date": "2019-05-06", "close": 0.84, "volume": 27472.0}, {"date": "2019-05-07", "close": 0.83, "volume": 172849.0}, {"date": "2019-05-08", "close": 0.825, "volume": 254287.0}, {"date": "2019-05-09", "close": 0.815, "volume": 170761.0}, {"date": "2019-05-10", "close": 0.85, "volume": 171061.0}, {"date": "2019-05-13", "close": 0.85, "volume": 106810.0}, {"date": "2019-05-14", "close": 0.81, "volume": 95981.0}, {"date": "2019-05-15", "close": 0.81, "volume": 130306.0}, {"date": "2019-05-16", "close": 0.81, "volume": 46716.0}, {"date": "2019-05-17", "close": 0.815, "volume": 18629.0}, {"date": "2019-05-20", "close": 0.8, "volume": 67020.0}, {"date": "2019-05-21", "close": 0.815, "volume": 43547.0}, {"date": "2019-05-22", "close": 0.8, "volume": 13050.0}, {"date": "2019-05-23", "close": 0.785, "volume": 87267.0}, {"date": "2019-05-24", "close": 0.8, "volume": 26474.0}, {"date": "2019-05-27", "close": 0.785, "volume": 19073.0}, {"date": "2019-05-28", "close": 0.795, "volume": 10962.0}, {"date": "2019-05-29", "close": 0.78, "volume": 31665.0}, {"date": "2019-05-30", "close": 0.78, "volume": 77206.0}, {"date": "2019-05-31", "close": 0.75, "volume": 152589.0}, {"date": "2019-06-03", "close": 0.755, "volume": 18862.0}, {"date": "2019-06-04", "close": 0.735, "volume": 111299.0}, {"date": "2019-06-05", "close": 0.75, "volume": 68679.0}, {"date": "2019-06-06", "close": 0.705, "volume": 135516.0}, {"date": "2019-06-07", "close": 0.725, "volume": 40243.0}, {"date": "2019-06-11", "close": 0.7, "volume": 132620.0}, {"date": "2019-06-12", "close": 0.705, "volume": 94276.0}, {"date": "2019-06-13", "close": 0.7, "volume": 93356.0}, {"date": "2019-06-14", "close": 0.72, "volume": 26545.0}, {"date": "2019-06-17", "close": 0.69, "volume": 71711.0}, {"date": "2019-06-18", "close": 0.7, "volume": 149814.0}, {"date": "2019-06-19", "close": 0.715, "volume": 26111.0}, {"date": "2019-06-20", "close": 0.7, "volume": 37821.0}, {"date": "2019-06-21", "close": 0.695, "volume": 91316.0}, {"date": "2019-06-24", "close": 0.69, "volume": 43950.0}, {"date": "2019-06-25", "close": 0.685, "volume": 127371.0}, {"date": "2019-06-26", "close": 0.665, "volume": 77311.0}, {"date": "2019-06-27", "close": 0.66, "volume": 430129.0}, {"date": "2019-06-28", "close": 0.67, "volume": 433488.0}, {"date": "2019-07-01", "close": 0.67, "volume": 73542.0}, {"date": "2019-07-02", "close": 0.67, "volume": 40435.0}, {"date": "2019-07-03", "close": 0.665, "volume": 79009.0}, {"date": "2019-07-04", "close": 0.69, "volume": 42619.0}, {"date": "2019-07-05", "close": 0.69, "volume": 123048.0}, {"date": "2019-07-08", "close": 0.665, "volume": 41996.0}, {"date": "2019-07-09", "close": 0.67, "volume": 25114.0}, {"date": "2019-07-10", "close": 0.665, "volume": 245489.0}, {"date": "2019-07-11", "close": 0.685, "volume": 11476.0}, {"date": "2019-07-12", "close": 0.715, "volume": 110004.0}, {"date": "2019-07-15", "close": 0.7, "volume": 61438.0}, {"date": "2019-07-16", "close": 0.715, "volume": 52531.0}, {"date": "2019-07-17", "close": 0.735, "volume": 59184.0}, {"date": "2019-07-18", "close": 0.735, "volume": 44437.0}, {"date": "2019-07-19", "close": 0.715, "volume": 7143.0}, {"date": "2019-07-22", "close": 0.725, "volume": 27568.0}, {"date": "2019-07-23", "close": 0.725, "volume": 46024.0}, {"date": "2019-07-24", "close": 0.725, "volume": 39107.0}, {"date": "2019-07-25", "close": 0.74, "volume": 101154.0}, {"date": "2019-07-26", "close": 0.75, "volume": 45749.0}, {"date": "2019-07-29", "close": 0.78, "volume": 84910.0}, {"date": "2019-07-30", "close": 0.78, "volume": 39625.0}, {"date": "2019-07-31", "close": 0.705, "volume": 190319.0}, {"date": "2019-08-01", "close": 0.73, "volume": 40406.0}, {"date": "2019-08-02", "close": 0.69, "volume": 49030.0}, {"date": "2019-08-05", "close": 0.685, "volume": 8520.0}, {"date": "2019-08-06", "close": 0.68, "volume": 25221.0}, {"date": "2019-08-07", "close": 0.695, "volume": 28214.0}, {"date": "2019-08-08", "close": 0.72, "volume": 47290.0}, {"date": "2019-08-09", "close": 0.74, "volume": 33223.0}, {"date": "2019-08-12", "close": 0.735, "volume": 16042.0}, {"date": "2019-08-13", "close": 0.72, "volume": 26441.0}, {"date": "2019-08-14", "close": 0.705, "volume": 107145.0}, {"date": "2019-08-15", "close": 0.69, "volume": 47779.0}, {"date": "2019-08-16", "close": 0.7, "volume": 11376.0}, {"date": "2019-08-19", "close": 0.705, "volume": 67502.0}, {"date": "2019-08-20", "close": 0.71, "volume": 1104.0}, {"date": "2019-08-21", "close": 0.725, "volume": 104604.0}, {"date": "2019-08-22", "close": 0.73, "volume": 8109.0}, {"date": "2019-08-23", "close": 0.77, "volume": 174715.0}, {"date": "2019-08-26", "close": 0.745, "volume": 133382.0}, {"date": "2019-08-27", "close": 0.775, "volume": 62697.0}, {"date": "2019-08-28", "close": 0.73, "volume": 122947.0}, {"date": "2019-08-29", "close": 0.74, "volume": 22518.0}, {"date": "2019-08-30", "close": 0.74, "volume": 91010.0}, {"date": "2019-09-02", "close": 0.725, "volume": 30861.0}, {"date": "2019-09-03", "close": 0.755, "volume": 110290.0}, {"date": "2019-09-04", "close": 0.71, "volume": 12804.0}, {"date": "2019-09-05", "close": 0.705, "volume": 40123.0}, {"date": "2019-09-06", "close": 0.73, "volume": 65065.0}, {"date": "2019-09-09", "close": 0.73, "volume": 30747.0}, {"date": "2019-09-10", "close": 0.77, "volume": 103691.0}, {"date": "2019-09-11", "close": 0.77, "volume": 62325.0}, {"date": "2019-09-12", "close": 0.75, "volume": 16268.0}, {"date": "2019-09-13", "close": 0.76, "volume": 87199.0}, {"date": "2019-09-16", "close": 0.765, "volume": 90044.0}, {"date": "2019-09-17", "close": 0.765, "volume": 8840.0}, {"date": "2019-09-19", "close": 0.725, "volume": 28797.0}, {"date": "2019-09-20", "close": 0.75, "volume": 150757.0}, {"date": "2019-09-23", "close": 0.76, "volume": 40248.0}, {"date": "2019-09-24", "close": 0.77, "volume": 80885.0}, {"date": "2019-09-25", "close": 0.76, "volume": 40135.0}, {"date": "2019-09-26", "close": 0.765, "volume": 28756.0}, {"date": "2019-09-27", "close": 0.75, "volume": 3584.0}, {"date": "2019-09-30", "close": 0.775, "volume": 33242.0}, {"date": "2019-10-01", "close": 0.775, "volume": 88219.0}, {"date": "2019-10-02", "close": 0.775, "volume": 29647.0}, {"date": "2019-10-03", "close": 0.755, "volume": 45801.0}, {"date": "2019-10-04", "close": 0.765, "volume": 18587.0}, {"date": "2019-10-07", "close": 0.765, "volume": 33394.0}, {"date": "2019-10-08", "close": 0.77, "volume": 32149.0}, {"date": "2019-10-09", "close": 0.805, "volume": 191408.0}, {"date": "2019-10-10", "close": 0.785, "volume": 56183.0}, {"date": "2019-10-11", "close": 0.805, "volume": 37250.0}, {"date": "2019-10-14", "close": 0.8, "volume": 42035.0}, {"date": "2019-10-15", "close": 0.8, "volume": 53462.0}, {"date": "2019-10-16", "close": 0.79, "volume": 109046.0}, {"date": "2019-10-17", "close": 0.82, "volume": 200641.0}, {"date": "2019-10-18", "close": 0.815, "volume": 202383.0}, {"date": "2019-10-21", "close": 0.825, "volume": 78981.0}, {"date": "2019-10-22", "close": 0.805, "volume": 107769.0}, {"date": "2019-10-23", "close": 0.815, "volume": 39508.0}, {"date": "2019-10-24", "close": 0.82, "volume": 147137.0}, {"date": "2019-10-25", "close": 0.815, "volume": 1214.0}, {"date": "2019-10-28", "close": 0.795, "volume": 48269.0}, {"date": "2019-10-29", "close": 0.805, "volume": 32155.0}, {"date": "2019-10-30", "close": 0.79, "volume": 16432.0}, {"date": "2019-10-31", "close": 0.8, "volume": 18233.0}, {"date": "2019-11-01", "close": 0.795, "volume": 34180.0}, {"date": "2019-11-04", "close": 0.79, "volume": 24240.0}, {"date": "2019-11-05", "close": 0.79, "volume": 18136.0}, {"date": "2019-11-06", "close": 0.77, "volume": 62991.0}, {"date": "2019-11-07", "close": 0.765, "volume": 9218.0}, {"date": "2019-11-08", "close": 0.77, "volume": 12291.0}, {"date": "2019-11-11", "close": 0.775, "volume": 62140.0}, {"date": "2019-11-12", "close": 0.745, "volume": 125807.0}, {"date": "2019-11-13", "close": 0.75, "volume": 8685.0}, {"date": "2019-11-14", "close": 0.75, "volume": 13931.0}, {"date": "2019-11-15", "close": 0.77, "volume": 13997.0}, {"date": "2019-11-18", "close": 0.77, "volume": 12179.0}, {"date": "2019-11-19", "close": 0.77, "volume": 17669.0}, {"date": "2019-11-20", "close": 0.765, "volume": 14445.0}, {"date": "2019-11-21", "close": 0.755, "volume": 59852.0}, {"date": "2019-11-22", "close": 0.76, "volume": 57765.0}, {"date": "2019-11-25", "close": 0.765, "volume": 31832.0}, {"date": "2019-11-26", "close": 0.735, "volume": 50948.0}, {"date": "2019-11-27", "close": 0.695, "volume": 66710.0}, {"date": "2019-11-28", "close": 0.7, "volume": 242977.0}, {"date": "2019-11-29", "close": 0.69, "volume": 28561.0}, {"date": "2019-12-02", "close": 0.655, "volume": 148360.0}, {"date": "2019-12-03", "close": 0.66, "volume": 656299.0}, {"date": "2019-12-04", "close": 0.65, "volume": 60003.0}, {"date": "2019-12-05", "close": 0.665, "volume": 204511.0}, {"date": "2019-12-06", "close": 0.68, "volume": 284796.0}, {"date": "2019-12-09", "close": 0.7, "volume": 35013.0}, {"date": "2019-12-10", "close": 0.695, "volume": 36840.0}, {"date": "2019-12-11", "close": 0.7, "volume": 59738.0}, {"date": "2019-12-12", "close": 0.75, "volume": 29508.0}, {"date": "2019-12-13", "close": 0.76, "volume": 24916.0}, {"date": "2019-12-16", "close": 0.77, "volume": 54168.0}, {"date": "2019-12-17", "close": 0.76, "volume": 58423.0}, {"date": "2019-12-18", "close": 0.775, "volume": 138055.0}, {"date": "2019-12-19", "close": 0.78, "volume": 46790.0}, {"date": "2019-12-20", "close": 0.785, "volume": 40564.0}, {"date": "2019-12-23", "close": 0.765, "volume": 30360.0}, {"date": "2019-12-24", "close": 0.785, "volume": 13344.0}, {"date": "2019-12-27", "close": 0.8, "volume": 13551.0}, {"date": "2019-12-30", "close": 0.8, "volume": 11512.0}, {"date": "2019-12-31", "close": 0.785, "volume": 110.0}, {"date": "2020-01-02", "close": 0.755, "volume": 2154.0}, {"date": "2020-01-06", "close": 0.785, "volume": 74398.0}, {"date": "2020-01-07", "close": 0.73, "volume": 50796.0}, {"date": "2020-01-08", "close": 0.73, "volume": 35822.0}, {"date": "2020-01-09", "close": 0.73, "volume": 19268.0}, {"date": "2020-01-10", "close": 0.745, "volume": 37188.0}, {"date": "2020-01-13", "close": 0.765, "volume": 107758.0}, {"date": "2020-01-14", "close": 0.755, "volume": 55570.0}, {"date": "2020-01-15", "close": 0.77, "volume": 53582.0}, {"date": "2020-01-16", "close": 0.76, "volume": 64063.0}, {"date": "2020-01-17", "close": 0.76, "volume": 12909.0}, {"date": "2020-01-20", "close": 0.73, "volume": 85443.0}, {"date": "2020-01-21", "close": 0.715, "volume": 23511.0}, {"date": "2020-01-22", "close": 0.725, "volume": 3657.0}, {"date": "2020-01-23", "close": 0.715, "volume": 74157.0}, {"date": "2020-01-24", "close": 0.715, "volume": 96740.0}, {"date": "2020-01-28", "close": 0.73, "volume": 43127.0}, {"date": "2020-01-29", "close": 0.73, "volume": 31468.0}, {"date": "2020-01-30", "close": 0.74, "volume": 66581.0}, {"date": "2020-01-31", "close": 0.735, "volume": 41696.0}, {"date": "2020-02-03", "close": 0.635, "volume": 338395.0}, {"date": "2020-02-04", "close": 0.67, "volume": 54388.0}, {"date": "2020-02-05", "close": 0.705, "volume": 51167.0}, {"date": "2020-02-06", "close": 0.7, "volume": 160667.0}, {"date": "2020-02-07", "close": 0.67, "volume": 95854.0}, {"date": "2020-02-10", "close": 0.69, "volume": 71152.0}, {"date": "2020-02-11", "close": 0.7, "volume": 224076.0}, {"date": "2020-02-12", "close": 0.68, "volume": 148490.0}, {"date": "2020-02-13", "close": 0.66, "volume": 297357.0}, {"date": "2020-02-14", "close": 0.66, "volume": 75018.0}, {"date": "2020-02-17", "close": 0.66, "volume": 40591.0}, {"date": "2020-02-18", "close": 0.66, "volume": 56459.0}, {"date": "2020-02-19", "close": 0.66, "volume": 86774.0}, {"date": "2020-02-20", "close": 0.67, "volume": 28193.0}, {"date": "2020-02-21", "close": 0.685, "volume": 90180.0}, {"date": "2020-02-24", "close": 0.67, "volume": 64872.0}, {"date": "2020-02-25", "close": 0.68, "volume": 202976.0}, {"date": "2020-02-26", "close": 0.675, "volume": 166328.0}, {"date": "2020-02-27", "close": 0.675, "volume": 158329.0}, {"date": "2020-02-28", "close": 0.695, "volume": 255842.0}, {"date": "2020-03-02", "close": 0.705, "volume": 294063.0}, {"date": "2020-03-03", "close": 0.705, "volume": 39511.0}, {"date": "2020-03-04", "close": 0.725, "volume": 75238.0}, {"date": "2020-03-05", "close": 0.725, "volume": 42754.0}, {"date": "2020-03-06", "close": 0.7, "volume": 134047.0}, {"date": "2020-03-09", "close": 0.665, "volume": 121868.0}, {"date": "2020-03-10", "close": 0.69, "volume": 58671.0}, {"date": "2020-03-11", "close": 0.7, "volume": 273895.0}, {"date": "2020-03-12", "close": 0.64, "volume": 192051.0}, {"date": "2020-03-13", "close": 0.65, "volume": 144276.0}, {"date": "2020-03-16", "close": 0.645, "volume": 19490.0}, {"date": "2020-03-17", "close": 0.625, "volume": 281102.0}, {"date": "2020-03-18", "close": 0.57, "volume": 46442.0}, {"date": "2020-03-19", "close": 0.45, "volume": 238530.0}, {"date": "2020-03-20", "close": 0.435, "volume": 1138672.0}, {"date": "2020-03-23", "close": 0.35, "volume": 290189.0}, {"date": "2020-03-24", "close": 0.355, "volume": 117424.0}, {"date": "2020-03-25", "close": 0.35, "volume": 347803.0}, {"date": "2020-03-26", "close": 0.365, "volume": 303245.0}, {"date": "2020-03-27", "close": 0.41, "volume": 313697.0}, {"date": "2020-03-30", "close": 0.41, "volume": 144577.0}, {"date": "2020-03-31", "close": 0.38, "volume": 494957.0}, {"date": "2020-04-01", "close": 0.395, "volume": 441035.0}, {"date": "2020-04-02", "close": 0.395, "volume": 151417.0}, {"date": "2020-04-03", "close": 0.4, "volume": 376007.0}, {"date": "2020-04-06", "close": 0.41, "volume": 78528.0}, {"date": "2020-04-07", "close": 0.4, "volume": 139239.0}, {"date": "2020-04-08", "close": 0.39, "volume": 140732.0}, {"date": "2020-04-09", "close": 0.43, "volume": 191539.0}, {"date": "2020-04-14", "close": 0.44, "volume": 225841.0}, {"date": "2020-04-15", "close": 0.44, "volume": 218029.0}, {"date": "2020-04-16", "close": 0.4, "volume": 368960.0}, {"date": "2020-04-17", "close": 0.45, "volume": 391027.0}, {"date": "2020-04-20", "close": 0.45, "volume": 278511.0}, {"date": "2020-04-21", "close": 0.425, "volume": 186270.0}, {"date": "2020-04-22", "close": 0.405, "volume": 238565.0}, {"date": "2020-04-23", "close": 0.41, "volume": 47954.0}, {"date": "2020-04-24", "close": 0.41, "volume": 185438.0}, {"date": "2020-04-27", "close": 0.435, "volume": 40705.0}, {"date": "2020-04-28", "close": 0.42, "volume": 62822.0}, {"date": "2020-04-29", "close": 0.44, "volume": 172012.0}, {"date": "2020-04-30", "close": 0.435, "volume": 250248.0}, {"date": "2020-05-01", "close": 0.4, "volume": 361474.0}, {"date": "2020-05-04", "close": 0.43, "volume": 105315.0}, {"date": "2020-05-05", "close": 0.425, "volume": 111611.0}, {"date": "2020-05-06", "close": 0.43, "volume": 15635.0}, {"date": "2020-05-07", "close": 0.43, "volume": 116969.0}, {"date": "2020-05-08", "close": 0.46, "volume": 270398.0}, {"date": "2020-05-11", "close": 0.52, "volume": 153303.0}, {"date": "2020-05-12", "close": 0.465, "volume": 222611.0}, {"date": "2020-05-13", "close": 0.45, "volume": 31245.0}, {"date": "2020-05-14", "close": 0.445, "volume": 64616.0}, {"date": "2020-05-15", "close": 0.445, "volume": 80437.0}, {"date": "2020-05-18", "close": 0.445, "volume": 76818.0}, {"date": "2020-05-19", "close": 0.45, "volume": 42134.0}, {"date": "2020-05-20", "close": 0.455, "volume": 160877.0}, {"date": "2020-05-21", "close": 0.455, "volume": 130631.0}, {"date": "2020-05-22", "close": 0.455, "volume": 48491.0}, {"date": "2020-05-25", "close": 0.47, "volume": 238585.0}, {"date": "2020-05-26", "close": 0.47, "volume": 185961.0}, {"date": "2020-05-27", "close": 0.45, "volume": 1106913.0}, {"date": "2020-05-28", "close": 0.46, "volume": 271773.0}, {"date": "2020-05-29", "close": 0.455, "volume": 144281.0}, {"date": "2020-06-01", "close": 0.445, "volume": 212625.0}, {"date": "2020-06-02", "close": 0.45, "volume": 187492.0}, {"date": "2020-06-03", "close": 0.455, "volume": 195232.0}, {"date": "2020-06-04", "close": 0.48, "volume": 275202.0}, {"date": "2020-06-05", "close": 0.49, "volume": 218424.0}, {"date": "2020-06-09", "close": 0.53, "volume": 600319.0}, {"date": "2020-06-10", "close": 0.53, "volume": 172508.0}, {"date": "2020-06-11", "close": 0.485, "volume": 551857.0}, {"date": "2020-06-12", "close": 0.475, "volume": 228290.0}, {"date": "2020-06-15", "close": 0.45, "volume": 270499.0}, {"date": "2020-06-16", "close": 0.485, "volume": 115166.0}, {"date": "2020-06-17", "close": 0.49, "volume": 95971.0}, {"date": "2020-06-18", "close": 0.49, "volume": 200262.0}, {"date": "2020-06-19", "close": 0.485, "volume": 130752.0}, {"date": "2020-06-22", "close": 0.465, "volume": 35765.0}, {"date": "2020-06-23", "close": 0.46, "volume": 139233.0}, {"date": "2020-06-24", "close": 0.45, "volume": 204937.0}, {"date": "2020-06-25", "close": 0.45, "volume": 223224.0}, {"date": "2020-06-26", "close": 0.42, "volume": 157390.0}, {"date": "2020-06-29", "close": 0.41, "volume": 380700.0}, {"date": "2020-06-30", "close": 0.41, "volume": 160430.0}, {"date": "2020-07-01", "close": 0.44, "volume": 17035.0}, {"date": "2020-07-02", "close": 0.44, "volume": 43272.0}, {"date": "2020-07-03", "close": 0.445, "volume": 76404.0}, {"date": "2020-07-06", "close": 0.43, "volume": 84044.0}, {"date": "2020-07-07", "close": 0.43, "volume": 51624.0}, {"date": "2020-07-08", "close": 0.425, "volume": 51900.0}, {"date": "2020-07-09", "close": 0.435, "volume": 74596.0}, {"date": "2020-07-10", "close": 0.44, "volume": 57201.0}, {"date": "2020-07-13", "close": 0.42, "volume": 52634.0}, {"date": "2020-07-14", "close": 0.42, "volume": 144367.0}, {"date": "2020-07-15", "close": 0.43, "volume": 30829.0}, {"date": "2020-07-16", "close": 0.43, "volume": 37470.0}, {"date": "2020-07-17", "close": 0.42, "volume": 15688.0}, {"date": "2020-07-20", "close": 0.42, "volume": 73583.0}, {"date": "2020-07-21", "close": 0.42, "volume": 53505.0}, {"date": "2020-07-22", "close": 0.42, "volume": 38479.0}, {"date": "2020-07-23", "close": 0.42, "volume": 85927.0}, {"date": "2020-07-24", "close": 0.415, "volume": 168458.0}, {"date": "2020-07-27", "close": 0.41, "volume": 75498.0}, {"date": "2020-07-28", "close": 0.415, "volume": 95049.0}, {"date": "2020-07-29", "close": 0.41, "volume": 36088.0}, {"date": "2020-07-30", "close": 0.415, "volume": 32464.0}, {"date": "2020-07-31", "close": 0.41, "volume": 53004.0}, {"date": "2020-08-03", "close": 0.4, "volume": 366528.0}, {"date": "2020-08-04", "close": 0.405, "volume": 171447.0}, {"date": "2020-08-05", "close": 0.41, "volume": 106256.0}, {"date": "2020-08-06", "close": 0.4, "volume": 101583.0}, {"date": "2020-08-07", "close": 0.41, "volume": 202088.0}, {"date": "2020-08-10", "close": 0.395, "volume": 43062.0}, {"date": "2020-08-11", "close": 0.4, "volume": 40745.0}, {"date": "2020-08-12", "close": 0.39, "volume": 102048.0}, {"date": "2020-08-13", "close": 0.385, "volume": 53313.0}, {"date": "2020-08-14", "close": 0.395, "volume": 162832.0}, {"date": "2020-08-17", "close": 0.385, "volume": 80020.0}, {"date": "2020-08-18", "close": 0.385, "volume": 32980.0}, {"date": "2020-08-19", "close": 0.385, "volume": 87123.0}, {"date": "2020-08-20", "close": 0.38, "volume": 131385.0}, {"date": "2020-08-21", "close": 0.4, "volume": 324184.0}, {"date": "2020-08-24", "close": 0.415, "volume": 55522.0}, {"date": "2020-08-25", "close": 0.39, "volume": 191216.0}, {"date": "2020-08-26", "close": 0.395, "volume": 121484.0}, {"date": "2020-08-27", "close": 0.38, "volume": 120061.0}, {"date": "2020-08-28", "close": 0.405, "volume": 101943.0}, {"date": "2020-08-31", "close": 0.38, "volume": 260658.0}, {"date": "2020-09-01", "close": 0.375, "volume": 189919.0}, {"date": "2020-09-02", "close": 0.375, "volume": 111980.0}, {"date": "2020-09-03", "close": 0.375, "volume": 202156.0}, {"date": "2020-09-04", "close": 0.37, "volume": 126941.0}, {"date": "2020-09-07", "close": 0.37, "volume": 93842.0}, {"date": "2020-09-08", "close": 0.365, "volume": 796123.0}, {"date": "2020-09-09", "close": 0.365, "volume": 69545.0}, {"date": "2020-09-10", "close": 0.36, "volume": 129862.0}, {"date": "2020-09-11", "close": 0.355, "volume": 96890.0}, {"date": "2020-09-14", "close": 0.36, "volume": 64004.0}, {"date": "2020-09-15", "close": 0.36, "volume": 90212.0}, {"date": "2020-09-16", "close": 0.355, "volume": 170566.0}, {"date": "2020-09-17", "close": 0.35, "volume": 76972.0}, {"date": "2020-09-18", "close": 0.36, "volume": 70420.0}, {"date": "2020-09-21", "close": 0.35, "volume": 49274.0}, {"date": "2020-09-22", "close": 0.345, "volume": 471229.0}, {"date": "2020-09-23", "close": 0.34, "volume": 98551.0}, {"date": "2020-09-24", "close": 0.34, "volume": 158205.0}, {"date": "2020-09-25", "close": 0.33, "volume": 378674.0}, {"date": "2020-09-28", "close": 0.335, "volume": 35729.0}, {"date": "2020-09-29", "close": 0.34, "volume": 39897.0}, {"date": "2020-09-30", "close": 0.33, "volume": 143437.0}, {"date": "2020-10-01", "close": 0.325, "volume": 246428.0}, {"date": "2020-10-02", "close": 0.32, "volume": 200467.0}, {"date": "2020-10-05", "close": 0.325, "volume": 124301.0}, {"date": "2020-10-06", "close": 0.325, "volume": 64788.0}, {"date": "2020-10-07", "close": 0.32, "volume": 86724.0}, {"date": "2020-10-08", "close": 0.32, "volume": 103053.0}, {"date": "2020-10-09", "close": 0.31, "volume": 254474.0}, {"date": "2020-10-12", "close": 0.32, "volume": 304252.0}, {"date": "2020-10-13", "close": 0.325, "volume": 235042.0}, {"date": "2020-10-14", "close": 0.315, "volume": 86245.0}, {"date": "2020-10-15", "close": 0.315, "volume": 59287.0}, {"date": "2020-10-16", "close": 0.315, "volume": 108620.0}, {"date": "2020-10-19", "close": 0.31, "volume": 44183.0}, {"date": "2020-10-20", "close": 0.315, "volume": 98024.0}, {"date": "2020-10-21", "close": 0.31, "volume": 64477.0}, {"date": "2020-10-22", "close": 0.305, "volume": 270431.0}, {"date": "2020-10-23", "close": 0.29, "volume": 320973.0}, {"date": "2020-10-26", "close": 0.285, "volume": 225482.0}, {"date": "2020-10-27", "close": 0.29, "volume": 192484.0}, {"date": "2020-10-28", "close": 0.29, "volume": 40037.0}, {"date": "2020-10-29", "close": 0.285, "volume": 361862.0}, {"date": "2020-10-30", "close": 0.285, "volume": 273595.0}, {"date": "2020-11-02", "close": 0.305, "volume": 64050.0}, {"date": "2020-11-03", "close": 0.29, "volume": 141031.0}, {"date": "2020-11-04", "close": 0.295, "volume": 26098.0}, {"date": "2020-11-05", "close": 0.285, "volume": 63087.0}, {"date": "2020-11-06", "close": 0.28, "volume": 72454.0}, {"date": "2020-11-09", "close": 0.28, "volume": 162799.0}, {"date": "2020-11-10", "close": 0.28, "volume": 433820.0}, {"date": "2020-11-11", "close": 0.28, "volume": 118896.0}, {"date": "2020-11-12", "close": 0.275, "volume": 354435.0}, {"date": "2020-11-13", "close": 0.285, "volume": 184979.0}, {"date": "2020-11-16", "close": 0.315, "volume": 10081.0}, {"date": "2020-11-17", "close": 0.31, "volume": 249824.0}, {"date": "2020-11-18", "close": 0.295, "volume": 122111.0}, {"date": "2020-11-19", "close": 0.295, "volume": 280619.0}, {"date": "2020-11-20", "close": 0.295, "volume": 140860.0}, {"date": "2020-11-23", "close": 0.295, "volume": 222376.0}, {"date": "2020-11-24", "close": 0.29, "volume": 565915.0}, {"date": "2020-11-25", "close": 0.35, "volume": 1627368.0}, {"date": "2020-11-26", "close": 0.32, "volume": 1296823.0}, {"date": "2020-11-27", "close": 0.335, "volume": 118798.0}, {"date": "2020-11-30", "close": 0.315, "volume": 290736.0}, {"date": "2020-12-01", "close": 0.32, "volume": 52241.0}, {"date": "2020-12-02", "close": 0.34, "volume": 402686.0}, {"date": "2020-12-03", "close": 0.385, "volume": 1257223.0}, {"date": "2020-12-04", "close": 0.36, "volume": 489586.0}, {"date": "2020-12-07", "close": 0.355, "volume": 264558.0}, {"date": "2020-12-08", "close": 0.37, "volume": 221886.0}, {"date": "2020-12-09", "close": 0.455, "volume": 1166752.0}, {"date": "2020-12-10", "close": 0.48, "volume": 671802.0}, {"date": "2020-12-11", "close": 0.47, "volume": 665636.0}, {"date": "2020-12-14", "close": 0.465, "volume": 263935.0}, {"date": "2020-12-15", "close": 0.475, "volume": 312529.0}, {"date": "2020-12-16", "close": 0.54, "volume": 592670.0}, {"date": "2020-12-17", "close": 0.53, "volume": 344341.0}, {"date": "2020-12-18", "close": 0.505, "volume": 263511.0}, {"date": "2020-12-21", "close": 0.485, "volume": 333056.0}, {"date": "2020-12-22", "close": 0.485, "volume": 297649.0}, {"date": "2020-12-23", "close": 0.49, "volume": 446385.0}, {"date": "2020-12-24", "close": 0.49, "volume": 161688.0}, {"date": "2020-12-29", "close": 0.485, "volume": 69968.0}, {"date": "2020-12-30", "close": 0.49, "volume": 78662.0}, {"date": "2020-12-31", "close": 0.48, "volume": 18262.0}, {"date": "2021-01-04", "close": 0.48, "volume": 103903.0}, {"date": "2021-01-05", "close": 0.495, "volume": 310058.0}, {"date": "2021-01-06", "close": 0.515, "volume": 269624.0}, {"date": "2021-01-07", "close": 0.52, "volume": 141468.0}, {"date": "2021-01-08", "close": 0.56, "volume": 591878.0}, {"date": "2021-01-11", "close": 0.645, "volume": 411708.0}, {"date": "2021-01-12", "close": 0.61, "volume": 378411.0}, {"date": "2021-01-13", "close": 0.61, "volume": 157808.0}, {"date": "2021-01-14", "close": 0.625, "volume": 202224.0}, {"date": "2021-01-15", "close": 0.675, "volume": 669203.0}, {"date": "2021-01-18", "close": 0.74, "volume": 810826.0}, {"date": "2021-01-19", "close": 0.7, "volume": 285791.0}, {"date": "2021-01-20", "close": 0.745, "volume": 600653.0}, {"date": "2021-01-21", "close": 0.8, "volume": 727571.0}, {"date": "2021-01-22", "close": 0.8, "volume": 1550324.0}, {"date": "2021-01-25", "close": 0.8, "volume": 292953.0}, {"date": "2021-01-27", "close": 0.88, "volume": 1171577.0}, {"date": "2021-01-28", "close": 0.835, "volume": 367307.0}, {"date": "2021-01-29", "close": 0.8, "volume": 572578.0}, {"date": "2021-02-01", "close": 0.8, "volume": 605320.0}, {"date": "2021-02-02", "close": 0.79, "volume": 238947.0}, {"date": "2021-02-03", "close": 0.8, "volume": 1077984.0}, {"date": "2021-02-04", "close": 0.81, "volume": 141071.0}, {"date": "2021-02-05", "close": 0.78, "volume": 84396.0}, {"date": "2021-02-08", "close": 0.705, "volume": 681557.0}, {"date": "2021-02-09", "close": 0.755, "volume": 346217.0}, {"date": "2021-02-10", "close": 0.74, "volume": 269215.0}, {"date": "2021-02-11", "close": 0.745, "volume": 65869.0}, {"date": "2021-02-12", "close": 0.71, "volume": 243424.0}, {"date": "2021-02-15", "close": 0.75, "volume": 110580.0}, {"date": "2021-02-16", "close": 0.72, "volume": 40627.0}, {"date": "2021-02-17", "close": 0.79, "volume": 561269.0}, {"date": "2021-02-18", "close": 0.78, "volume": 494474.0}, {"date": "2021-02-19", "close": 0.9, "volume": 857231.0}, {"date": "2021-02-22", "close": 1.04, "volume": 2806457.0}, {"date": "2021-02-23", "close": 1.005, "volume": 970248.0}, {"date": "2021-02-24", "close": 1.0, "volume": 356869.0}, {"date": "2021-02-25", "close": 0.95, "volume": 178182.0}, {"date": "2021-02-26", "close": 0.875, "volume": 253459.0}, {"date": "2021-03-01", "close": 0.795, "volume": 567066.0}, {"date": "2021-03-02", "close": 0.83, "volume": 661185.0}, {"date": "2021-03-03", "close": 0.825, "volume": 185767.0}, {"date": "2021-03-04", "close": 0.8, "volume": 474187.0}, {"date": "2021-03-05", "close": 0.77, "volume": 98924.0}, {"date": "2021-03-08", "close": 0.77, "volume": 118311.0}, {"date": "2021-03-09", "close": 0.785, "volume": 201597.0}, {"date": "2021-03-10", "close": 0.795, "volume": 30317.0}, {"date": "2021-03-11", "close": 0.77, "volume": 78539.0}, {"date": "2021-03-12", "close": 0.73, "volume": 68714.0}, {"date": "2021-03-15", "close": 0.81, "volume": 265193.0}, {"date": "2021-03-16", "close": 0.865, "volume": 340752.0}, {"date": "2021-03-17", "close": 0.86, "volume": 342301.0}, {"date": "2021-03-18", "close": 0.85, "volume": 23881.0}, {"date": "2021-03-19", "close": 0.85, "volume": 27113.0}, {"date": "2021-03-22", "close": 0.81, "volume": 17091.0}, {"date": "2021-03-23", "close": 0.81, "volume": 55056.0}, {"date": "2021-03-24", "close": 0.82, "volume": 45391.0}, {"date": "2021-03-25", "close": 0.77, "volume": 36381.0}, {"date": "2021-03-26", "close": 0.81, "volume": 22327.0}, {"date": "2021-03-29", "close": 0.8, "volume": 58223.0}, {"date": "2021-03-30", "close": 0.825, "volume": 118719.0}, {"date": "2021-03-31", "close": 0.81, "volume": 79557.0}, {"date": "2021-04-01", "close": 0.74, "volume": 132588.0}, {"date": "2021-04-06", "close": 0.79, "volume": 90845.0}, {"date": "2021-04-07", "close": 0.8, "volume": 13096.0}, {"date": "2021-04-08", "close": 0.77, "volume": 169718.0}, {"date": "2021-04-09", "close": 0.735, "volume": 284640.0}, {"date": "2021-04-12", "close": 0.72, "volume": 347104.0}, {"date": "2021-04-13", "close": 0.7, "volume": 244940.0}, {"date": "2021-04-14", "close": 0.73, "volume": 30386.0}, {"date": "2021-04-15", "close": 0.72, "volume": 454069.0}, {"date": "2021-04-16", "close": 0.7, "volume": 169458.0}, {"date": "2021-04-19", "close": 0.72, "volume": 62245.0}, {"date": "2021-04-20", "close": 0.71, "volume": 29253.0}, {"date": "2021-04-21", "close": 0.72, "volume": 93476.0}, {"date": "2021-04-22", "close": 0.75, "volume": 103717.0}, {"date": "2021-04-23", "close": 0.765, "volume": 90695.0}, {"date": "2021-04-26", "close": 0.84, "volume": 167452.0}, {"date": "2021-04-27", "close": 0.805, "volume": 17672.0}, {"date": "2021-04-28", "close": 0.815, "volume": 134446.0}, {"date": "2021-04-29", "close": 0.83, "volume": 51458.0}, {"date": "2021-04-30", "close": 0.815, "volume": 42976.0}, {"date": "2021-05-03", "close": 0.835, "volume": 119090.0}, {"date": "2021-05-04", "close": 0.78, "volume": 40138.0}, {"date": "2021-05-05", "close": 0.79, "volume": 43292.0}, {"date": "2021-05-06", "close": 0.78, "volume": 90824.0}, {"date": "2021-05-07", "close": 0.8, "volume": 11802.0}, {"date": "2021-05-10", "close": 0.93, "volume": 322499.0}, {"date": "2021-05-11", "close": 0.9, "volume": 150343.0}, {"date": "2021-05-12", "close": 0.88, "volume": 39180.0}, {"date": "2021-05-13", "close": 0.89, "volume": 88962.0}, {"date": "2021-05-14", "close": 0.895, "volume": 70248.0}, {"date": "2021-05-17", "close": 0.9, "volume": 82266.0}, {"date": "2021-05-18", "close": 0.88, "volume": 420550.0}, {"date": "2021-05-19", "close": 0.89, "volume": 107483.0}, {"date": "2021-05-20", "close": 0.925, "volume": 124231.0}, {"date": "2021-05-21", "close": 0.93, "volume": 133631.0}, {"date": "2021-05-24", "close": 0.95, "volume": 296193.0}, {"date": "2021-05-25", "close": 0.95, "volume": 147580.0}, {"date": "2021-05-26", "close": 0.89, "volume": 117893.0}, {"date": "2021-05-27", "close": 0.94, "volume": 27712.0}, {"date": "2021-05-28", "close": 0.93, "volume": 101196.0}, {"date": "2021-05-31", "close": 0.975, "volume": 153136.0}, {"date": "2021-06-01", "close": 0.98, "volume": 36524.0}, {"date": "2021-06-02", "close": 0.98, "volume": 12001.0}, {"date": "2021-06-03", "close": 0.94, "volume": 25355.0}, {"date": "2021-06-04", "close": 0.945, "volume": 225800.0}, {"date": "2021-06-07", "close": 0.915, "volume": 20539.0}, {"date": "2021-06-08", "close": 0.92, "volume": 11558.0}, {"date": "2021-06-09", "close": 0.925, "volume": 55288.0}, {"date": "2021-06-10", "close": 0.91, "volume": 11922.0}, {"date": "2021-06-11", "close": 0.965, "volume": 374448.0}, {"date": "2021-06-15", "close": 0.92, "volume": 33950.0}, {"date": "2021-06-16", "close": 0.94, "volume": 517.0}, {"date": "2021-06-17", "close": 0.92, "volume": 19696.0}, {"date": "2021-06-18", "close": 0.98, "volume": 111708.0}, {"date": "2021-06-21", "close": 1.0, "volume": 405438.0}, {"date": "2021-06-22", "close": 1.07, "volume": 433450.0}, {"date": "2021-06-23", "close": 1.2, "volume": 1074283.0}, {"date": "2021-06-24", "close": 1.19, "volume": 184019.0}, {"date": "2021-06-25", "close": 1.23, "volume": 698747.0}, {"date": "2021-06-28", "close": 1.25, "volume": 492150.0}, {"date": "2021-06-29", "close": 1.27, "volume": 208315.0}, {"date": "2021-06-30", "close": 1.235, "volume": 166079.0}, {"date": "2021-07-01", "close": 1.17, "volume": 78003.0}, {"date": "2021-07-02", "close": 1.18, "volume": 106777.0}, {"date": "2021-07-05", "close": 1.16, "volume": 85352.0}, {"date": "2021-07-06", "close": 1.17, "volume": 83328.0}, {"date": "2021-07-07", "close": 1.185, "volume": 340599.0}, {"date": "2021-07-08", "close": 1.19, "volume": 44513.0}, {"date": "2021-07-09", "close": 1.22, "volume": 53104.0}, {"date": "2021-07-12", "close": 1.19, "volume": 74749.0}, {"date": "2021-07-13", "close": 1.23, "volume": 113445.0}, {"date": "2021-07-14", "close": 1.23, "volume": 23277.0}, {"date": "2021-07-15", "close": 1.215, "volume": 53821.0}, {"date": "2021-07-16", "close": 1.19, "volume": 24584.0}, {"date": "2021-07-19", "close": 1.125, "volume": 76281.0}, {"date": "2021-07-20", "close": 1.03, "volume": 327580.0}, {"date": "2021-07-21", "close": 1.1, "volume": 273292.0}, {"date": "2021-07-22", "close": 1.04, "volume": 1573479.0}, {"date": "2021-07-23", "close": 1.07, "volume": 105158.0}, {"date": "2021-07-26", "close": 0.995, "volume": 143950.0}, {"date": "2021-07-27", "close": 1.04, "volume": 142467.0}, {"date": "2021-07-28", "close": 1.06, "volume": 81979.0}, {"date": "2021-07-29", "close": 1.05, "volume": 26449.0}, {"date": "2021-07-30", "close": 1.005, "volume": 140729.0}, {"date": "2021-08-02", "close": 1.055, "volume": 53738.0}, {"date": "2021-08-03", "close": 1.01, "volume": 18973.0}, {"date": "2021-08-04", "close": 1.04, "volume": 101808.0}, {"date": "2021-08-05", "close": 1.04, "volume": 28877.0}, {"date": "2021-08-06", "close": 1.065, "volume": 45563.0}, {"date": "2021-08-09", "close": 1.07, "volume": 109042.0}, {"date": "2021-08-10", "close": 1.03, "volume": 171944.0}, {"date": "2021-08-11", "close": 1.05, "volume": 39217.0}, {"date": "2021-08-12", "close": 1.1, "volume": 390287.0}, {"date": "2021-08-13", "close": 1.115, "volume": 68757.0}, {"date": "2021-08-16", "close": 1.095, "volume": 31842.0}, {"date": "2021-08-17", "close": 1.015, "volume": 50662.0}, {"date": "2021-08-18", "close": 1.055, "volume": 127260.0}, {"date": "2021-08-19", "close": 1.055, "volume": 34537.0}, {"date": "2021-08-20", "close": 1.01, "volume": 134741.0}, {"date": "2021-08-23", "close": 1.04, "volume": 145199.0}, {"date": "2021-08-24", "close": 1.04, "volume": 11018.0}, {"date": "2021-08-25", "close": 1.035, "volume": 17804.0}, {"date": "2021-08-26", "close": 1.02, "volume": 20557.0}, {"date": "2021-08-27", "close": 1.06, "volume": 209615.0}, {"date": "2021-08-30", "close": 1.04, "volume": 119955.0}, {"date": "2021-08-31", "close": 1.05, "volume": 44942.0}, {"date": "2021-09-01", "close": 1.055, "volume": 158109.0}, {"date": "2021-09-02", "close": 1.06, "volume": 7668.0}, {"date": "2021-09-03", "close": 1.05, "volume": 110557.0}, {"date": "2021-09-06", "close": 1.07, "volume": 2016966.0}, {"date": "2021-09-07", "close": 1.085, "volume": 53005.0}, {"date": "2021-09-08", "close": 1.19, "volume": 338179.0}, {"date": "2021-09-09", "close": 1.145, "volume": 140443.0}, {"date": "2021-09-10", "close": 1.12, "volume": 840722.0}, {"date": "2021-09-13", "close": 1.16, "volume": 231457.0}, {"date": "2021-09-14", "close": 1.18, "volume": 112246.0}, {"date": "2021-09-15", "close": 1.215, "volume": 169836.0}, {"date": "2021-09-16", "close": 1.23, "volume": 55422.0}, {"date": "2021-09-17", "close": 1.2, "volume": 215006.0}, {"date": "2021-09-20", "close": 1.2, "volume": 216775.0}, {"date": "2021-09-21", "close": 1.15, "volume": 167862.0}, {"date": "2021-09-22", "close": 1.2, "volume": 200490.0}, {"date": "2021-09-23", "close": 1.21, "volume": 81991.0}, {"date": "2021-09-24", "close": 1.215, "volume": 68833.0}, {"date": "2021-09-27", "close": 1.215, "volume": 52392.0}, {"date": "2021-09-28", "close": 1.215, "volume": 52009.0}, {"date": "2021-09-29", "close": 1.205, "volume": 199498.0}, {"date": "2021-09-30", "close": 1.24, "volume": 155399.0}, {"date": "2021-10-01", "close": 1.25, "volume": 124826.0}, {"date": "2021-10-04", "close": 1.24, "volume": 96829.0}, {"date": "2021-10-05", "close": 1.2, "volume": 65421.0}, {"date": "2021-10-06", "close": 1.22, "volume": 19459.0}, {"date": "2021-10-07", "close": 1.235, "volume": 43335.0}, {"date": "2021-10-08", "close": 1.37, "volume": 342418.0}, {"date": "2021-10-11", "close": 1.395, "volume": 243825.0}, {"date": "2021-10-12", "close": 1.255, "volume": 161331.0}, {"date": "2021-10-13", "close": 1.38, "volume": 186908.0}, {"date": "2021-10-14", "close": 1.3, "volume": 102833.0}, {"date": "2021-10-15", "close": 1.39, "volume": 16327.0}, {"date": "2021-10-18", "close": 1.35, "volume": 171817.0}, {"date": "2021-10-19", "close": 1.3, "volume": 82657.0}, {"date": "2021-10-20", "close": 1.35, "volume": 40362.0}, {"date": "2021-10-21", "close": 1.325, "volume": 38910.0}, {"date": "2021-10-22", "close": 1.305, "volume": 38857.0}, {"date": "2021-10-25", "close": 1.25, "volume": 255393.0}, {"date": "2021-10-26", "close": 1.26, "volume": 88136.0}, {"date": "2021-10-27", "close": 1.28, "volume": 70122.0}, {"date": "2021-10-28", "close": 1.3, "volume": 50888.0}, {"date": "2021-10-29", "close": 1.35, "volume": 85169.0}, {"date": "2021-11-01", "close": 1.35, "volume": 44147.0}, {"date": "2021-11-02", "close": 1.34, "volume": 13331.0}, {"date": "2021-11-03", "close": 1.31, "volume": 18515.0}, {"date": "2021-11-04", "close": 1.31, "volume": 15412.0}, {"date": "2021-11-05", "close": 1.31, "volume": 12893.0}, {"date": "2021-11-08", "close": 1.34, "volume": 48962.0}, {"date": "2021-11-09", "close": 1.3, "volume": 5843.0}, {"date": "2021-11-10", "close": 1.22, "volume": 77001.0}, {"date": "2021-11-11", "close": 1.225, "volume": 155551.0}, {"date": "2021-11-12", "close": 1.225, "volume": 753064.0}, {"date": "2021-11-15", "close": 1.26, "volume": 68596.0}, {"date": "2021-11-16", "close": 1.26, "volume": 38939.0}, {"date": "2021-11-17", "close": 1.27, "volume": 42014.0}, {"date": "2021-11-18", "close": 1.32, "volume": 712002.0}, {"date": "2021-11-19", "close": 1.335, "volume": 34265.0}, {"date": "2021-11-22", "close": 1.31, "volume": 59546.0}, {"date": "2021-11-23", "close": 1.3, "volume": 48002.0}, {"date": "2021-11-24", "close": 1.26, "volume": 3684.0}, {"date": "2021-11-25", "close": 1.35, "volume": 173872.0}, {"date": "2021-11-26", "close": 1.31, "volume": 42220.0}, {"date": "2021-11-29", "close": 1.3, "volume": 73363.0}, {"date": "2021-11-30", "close": 1.3, "volume": 21193.0}, {"date": "2021-12-01", "close": 1.355, "volume": 20067.0}, {"date": "2021-12-02", "close": 1.25, "volume": 10112.0}, {"date": "2021-12-03", "close": 1.3, "volume": 21792.0}, {"date": "2021-12-06", "close": 1.26, "volume": 631851.0}, {"date": "2021-12-07", "close": 1.26, "volume": 6645.0}, {"date": "2021-12-08", "close": 1.3, "volume": 1754.0}, {"date": "2021-12-09", "close": 1.255, "volume": 110486.0}, {"date": "2021-12-10", "close": 1.285, "volume": 52389.0}, {"date": "2021-12-13", "close": 1.28, "volume": 300.0}, {"date": "2021-12-14", "close": 1.285, "volume": 30039.0}, {"date": "2021-12-15", "close": 1.28, "volume": 18936.0}, {"date": "2021-12-16", "close": 1.255, "volume": 1611.0}, {"date": "2021-12-17", "close": 1.28, "volume": 27832.0}, {"date": "2021-12-20", "close": 1.275, "volume": 19048.0}, {"date": "2021-12-21", "close": 1.275, "volume": 17142.0}, {"date": "2021-12-22", "close": 1.275, "volume": 39197.0}, {"date": "2021-12-23", "close": 1.25, "volume": 3446.0}, {"date": "2021-12-24", "close": 1.25, "volume": 23284.0}, {"date": "2021-12-29", "close": 1.25, "volume": 38338.0}, {"date": "2021-12-30", "close": 1.25, "volume": 7607.0}, {"date": "2021-12-31", "close": 1.29, "volume": 72533.0}, {"date": "2022-01-04", "close": 1.29, "volume": 76182.0}, {"date": "2022-01-05", "close": 1.34, "volume": 6685.0}, {"date": "2022-01-06", "close": 1.25, "volume": 4743.0}, {"date": "2022-01-07", "close": 1.34, "volume": 692.0}, {"date": "2022-01-10", "close": 1.29, "volume": 11209.0}, {"date": "2022-01-11", "close": 1.275, "volume": 591.0}, {"date": "2022-01-12", "close": 1.25, "volume": 16106.0}, {"date": "2022-01-13", "close": 1.25, "volume": 105.0}, {"date": "2022-01-14", "close": 1.25, "volume": 66858.0}, {"date": "2022-01-17", "close": 1.25, "volume": 62988.0}, {"date": "2022-01-18", "close": 1.26, "volume": 35770.0}, {"date": "2022-01-19", "close": 1.26, "volume": 6938.0}, {"date": "2022-01-20", "close": 1.24, "volume": 6346.0}, {"date": "2022-01-21", "close": 1.205, "volume": 84849.0}, {"date": "2022-01-24", "close": 1.23, "volume": 73933.0}, {"date": "2022-01-25", "close": 1.22, "volume": 148969.0}, {"date": "2022-01-27", "close": 1.225, "volume": 110522.0}, {"date": "2022-01-28", "close": 1.255, "volume": 46896.0}, {"date": "2022-01-31", "close": 1.245, "volume": 1318.0}, {"date": "2022-02-01", "close": 1.2, "volume": 21100.0}, {"date": "2022-02-02", "close": 1.23, "volume": 9913.0}, {"date": "2022-02-03", "close": 1.2, "volume": 19519.0}, {"date": "2022-02-04", "close": 1.21, "volume": 8989.0}, {"date": "2022-02-07", "close": 1.205, "volume": 9394.0}, {"date": "2022-02-08", "close": 1.2, "volume": 5976.0}, {"date": "2022-02-09", "close": 1.22, "volume": 494498.0}, {"date": "2022-02-10", "close": 1.2, "volume": 36631.0}, {"date": "2022-02-11", "close": 1.21, "volume": 56397.0}, {"date": "2022-02-14", "close": 1.22, "volume": 22602.0}, {"date": "2022-02-15", "close": 1.2, "volume": 44311.0}, {"date": "2022-02-16", "close": 1.13, "volume": 668356.0}, {"date": "2022-02-17", "close": 1.145, "volume": 86345.0}, {"date": "2022-02-18", "close": 1.13, "volume": 58466.0}, {"date": "2022-02-21", "close": 1.13, "volume": 92232.0}, {"date": "2022-02-22", "close": 1.13, "volume": 102169.0}, {"date": "2022-02-23", "close": 1.18, "volume": 61680.0}, {"date": "2022-02-24", "close": 1.2, "volume": 358260.0}, {"date": "2022-02-25", "close": 1.15, "volume": 586379.0}, {"date": "2022-02-28", "close": 1.16, "volume": 104729.0}, {"date": "2022-03-01", "close": 1.185, "volume": 1299.0}, {"date": "2022-03-02", "close": 1.15, "volume": 250.0}, {"date": "2022-03-03", "close": 1.2, "volume": 14805.0}, {"date": "2022-03-04", "close": 1.15, "volume": 45437.0}, {"date": "2022-03-07", "close": 1.145, "volume": 144706.0}, {"date": "2022-03-08", "close": 1.2, "volume": 37453.0}, {"date": "2022-03-09", "close": 1.15, "volume": 14733.0}, {"date": "2022-03-10", "close": 1.15, "volume": 28961.0}, {"date": "2022-03-11", "close": 1.19, "volume": 8711.0}, {"date": "2022-03-14", "close": 1.19, "volume": 1144.0}, {"date": "2022-03-15", "close": 1.15, "volume": 3962.0}, {"date": "2022-03-16", "close": 1.185, "volume": 29400.0}, {"date": "2022-03-17", "close": 1.19, "volume": 26739.0}, {"date": "2022-03-18", "close": 1.15, "volume": 4779.0}, {"date": "2022-03-21", "close": 1.095, "volume": 312902.0}, {"date": "2022-03-22", "close": 1.09, "volume": 2962.0}, {"date": "2022-03-23", "close": 1.2, "volume": 14017.0}, {"date": "2022-03-24", "close": 1.12, "volume": 306606.0}, {"date": "2022-03-25", "close": 1.11, "volume": 13749.0}, {"date": "2022-03-28", "close": 1.14, "volume": 55731.0}, {"date": "2022-03-29", "close": 1.11, "volume": 18612.0}, {"date": "2022-03-30", "close": 1.12, "volume": 98.0}, {"date": "2022-03-31", "close": 1.15, "volume": 12348.0}, {"date": "2022-04-01", "close": 1.115, "volume": 12968.0}, {"date": "2022-04-04", "close": 1.12, "volume": 21508.0}, {"date": "2022-04-05", "close": 1.1175, "volume": 6792.0}, {"date": "2022-04-06", "close": 1.13, "volume": 743.0}, {"date": "2022-04-07", "close": 1.12, "volume": 20575.0}, {"date": "2022-04-08", "close": 1.13, "volume": 49551.0}, {"date": "2022-04-11", "close": 1.11, "volume": 1276320.0}, {"date": "2022-04-12", "close": 1.1, "volume": 9565.0}, {"date": "2022-04-13", "close": 1.09, "volume": 45492.0}, {"date": "2022-04-14", "close": 1.065, "volume": 1346.0}, {"date": "2022-04-19", "close": 1.075, "volume": 16852.0}, {"date": "2022-04-20", "close": 1.12, "volume": 26769.0}, {"date": "2022-04-21", "close": 1.08, "volume": 369807.0}, {"date": "2022-04-26", "close": 1.03, "volume": 110827.0}, {"date": "2022-04-27", "close": 1.075, "volume": 79607.0}, {"date": "2022-04-28", "close": 1.045, "volume": 8787.0}, {"date": "2022-04-29", "close": 1.065, "volume": 64611.0}, {"date": "2022-05-02", "close": 1.135, "volume": 56837.0}, {"date": "2022-05-04", "close": 1.1, "volume": 484545.0}, {"date": "2022-05-05", "close": 1.105, "volume": 4946.0}, {"date": "2022-05-06", "close": 1.12, "volume": 23962.0}, {"date": "2022-05-09", "close": 1.03, "volume": 1244.0}, {"date": "2022-05-10", "close": 1.05, "volume": 36323.0}, {"date": "2022-05-11", "close": 1.12, "volume": 24607.0}, {"date": "2022-05-12", "close": 1.12, "volume": 27142.0}, {"date": "2022-05-13", "close": 1.05, "volume": 8563.0}, {"date": "2022-05-16", "close": 1.06, "volume": 37271.0}, {"date": "2022-05-17", "close": 1.085, "volume": 461.0}, {"date": "2022-05-18", "close": 1.05, "volume": 77393.0}, {"date": "2022-05-19", "close": 1.065, "volume": 86681.0}, {"date": "2022-05-23", "close": 1.06, "volume": 30344.0}, {"date": "2022-05-24", "close": 1.055, "volume": 94276.0}, {"date": "2022-05-25", "close": 1.06, "volume": 47062.0}, {"date": "2022-05-26", "close": 1.06, "volume": 45086.0}, {"date": "2022-05-27", "close": 1.055, "volume": 946.0}, {"date": "2022-05-30", "close": 1.07, "volume": 15564.0}, {"date": "2022-05-31", "close": 1.08, "volume": 179.0}, {"date": "2022-06-02", "close": 1.06, "volume": 36663.0}, {"date": "2022-06-06", "close": 0.98, "volume": 79567.0}, {"date": "2022-06-07", "close": 1.02, "volume": 204334.0}, {"date": "2022-06-08", "close": 0.99, "volume": 332038.0}, {"date": "2022-06-09", "close": 1.01, "volume": 204363.0}, {"date": "2022-06-10", "close": 0.99, "volume": 130103.0}, {"date": "2022-06-14", "close": 0.925, "volume": 105305.0}, {"date": "2022-06-15", "close": 0.99, "volume": 88038.0}, {"date": "2022-06-16", "close": 0.99, "volume": 69973.0}, {"date": "2022-06-17", "close": 0.995, "volume": 275223.0}, {"date": "2022-06-20", "close": 1.0, "volume": 48708.0}, {"date": "2022-06-21", "close": 1.0, "volume": 6315.0}, {"date": "2022-06-22", "close": 0.99, "volume": 2520.0}, {"date": "2022-06-23", "close": 0.995, "volume": 19720.0}, {"date": "2022-06-24", "close": 0.99, "volume": 102413.0}, {"date": "2022-06-27", "close": 0.99, "volume": 163401.0}, {"date": "2022-06-28", "close": 0.97, "volume": 237556.0}, {"date": "2022-06-29", "close": 0.95, "volume": 281353.0}, {"date": "2022-06-30", "close": 0.96, "volume": 70740.0}, {"date": "2022-07-01", "close": 0.94, "volume": 46000.0}, {"date": "2022-07-04", "close": 0.94, "volume": 58364.0}, {"date": "2022-07-05", "close": 0.915, "volume": 500.0}, {"date": "2022-07-06", "close": 0.98, "volume": 5330.0}, {"date": "2022-07-07", "close": 0.98, "volume": 3309.0}, {"date": "2022-07-08", "close": 0.94, "volume": 73155.0}, {"date": "2022-07-11", "close": 0.835, "volume": 2374.0}, {"date": "2022-07-12", "close": 0.84, "volume": 26328.0}, {"date": "2022-07-13", "close": 0.86, "volume": 57033.0}, {"date": "2022-07-14", "close": 0.82, "volume": 52348.0}, {"date": "2022-07-15", "close": 0.82, "volume": 7751.0}, {"date": "2022-07-18", "close": 0.87, "volume": 5211.0}, {"date": "2022-07-19", "close": 0.81, "volume": 9.0}, {"date": "2022-07-20", "close": 0.83, "volume": 20.0}, {"date": "2022-07-21", "close": 0.85, "volume": 1.0}, {"date": "2022-07-22", "close": 0.84, "volume": 2223.0}, {"date": "2022-07-25", "close": 0.84, "volume": 15110.0}, {"date": "2022-07-26", "close": 0.885, "volume": 1631.0}, {"date": "2022-07-27", "close": 0.84, "volume": 18445.0}, {"date": "2022-07-28", "close": 0.85, "volume": 19716.0}, {"date": "2022-07-29", "close": 0.9, "volume": 177692.0}, {"date": "2022-08-01", "close": 0.875, "volume": 19248.0}, {"date": "2022-08-02", "close": 0.84, "volume": 15508.0}, {"date": "2022-08-03", "close": 0.85, "volume": 10654.0}, {"date": "2022-08-04", "close": 0.88, "volume": 1021.0}, {"date": "2022-08-05", "close": 0.895, "volume": 19108.0}, {"date": "2022-08-08", "close": 0.89, "volume": 13841.0}, {"date": "2022-08-09", "close": 0.95, "volume": 48268.0}, {"date": "2022-08-10", "close": 0.95, "volume": 3197.0}, {"date": "2022-08-11", "close": 0.98, "volume": 28388.0}, {"date": "2022-08-12", "close": 0.93, "volume": 4825.0}, {"date": "2022-08-15", "close": 0.96, "volume": 4933.0}, {"date": "2022-08-16", "close": 0.915, "volume": 14089.0}, {"date": "2022-08-17", "close": 0.915, "volume": 188.0}, {"date": "2022-08-18", "close": 0.97, "volume": 4221.0}, {"date": "2022-08-19", "close": 0.94, "volume": 100.0}, {"date": "2022-08-22", "close": 0.9, "volume": 1334.0}, {"date": "2022-08-23", "close": 0.95, "volume": 6309.0}, {"date": "2022-08-24", "close": 0.93, "volume": 183440.0}, {"date": "2022-08-25", "close": 0.9, "volume": 9743.0}, {"date": "2022-08-26", "close": 0.9, "volume": 31558.0}, {"date": "2022-08-29", "close": 0.88, "volume": 410.0}, {"date": "2022-08-30", "close": 0.81, "volume": 56030.0}, {"date": "2022-08-31", "close": 0.8775, "volume": 180035.0}, {"date": "2022-09-01", "close": 0.95, "volume": 564599.0}, {"date": "2022-09-02", "close": 0.91, "volume": 183077.0}, {"date": "2022-09-05", "close": 0.91, "volume": 165.0}, {"date": "2022-09-06", "close": 0.915, "volume": 7501.0}, {"date": "2022-09-07", "close": 0.905, "volume": 30964.0}, {"date": "2022-09-08", "close": 0.95, "volume": 2578.0}, {"date": "2022-09-09", "close": 0.94, "volume": 1305.0}, {"date": "2022-09-12", "close": 0.94, "volume": 9117.0}, {"date": "2022-09-16", "close": 0.91, "volume": 45158.0}, {"date": "2022-09-19", "close": 0.9, "volume": 2393.0}, {"date": "2022-09-20", "close": 0.925, "volume": 59736.0}, {"date": "2022-09-21", "close": 0.915, "volume": 9471.0}, {"date": "2022-09-23", "close": 0.925, "volume": 15434.0}, {"date": "2022-09-26", "close": 0.87, "volume": 28392.0}, {"date": "2022-09-28", "close": 0.87, "volume": 4885.0}, {"date": "2022-09-29", "close": 0.885, "volume": 28639.0}, {"date": "2022-09-30", "close": 0.87, "volume": 8800.0}, {"date": "2022-10-03", "close": 0.91, "volume": 14028.0}, {"date": "2022-10-05", "close": 0.87, "volume": 2572.0}, {"date": "2022-10-06", "close": 0.9, "volume": 14531.0}, {"date": "2022-10-07", "close": 0.86, "volume": 65996.0}, {"date": "2022-10-10", "close": 0.85, "volume": 20397.0}, {"date": "2022-10-11", "close": 0.85, "volume": 10000.0}, {"date": "2022-10-12", "close": 0.855, "volume": 14000.0}, {"date": "2022-10-13", "close": 0.855, "volume": 20062.0}, {"date": "2022-10-14", "close": 0.85, "volume": 69719.0}, {"date": "2022-10-17", "close": 0.84, "volume": 257.0}, {"date": "2022-10-18", "close": 0.84, "volume": 13364.0}, {"date": "2022-10-19", "close": 0.81, "volume": 5356.0}, {"date": "2022-10-20", "close": 0.81, "volume": 416016.0}, {"date": "2022-10-21", "close": 0.85, "volume": 5279.0}, {"date": "2022-10-24", "close": 0.845, "volume": 214.0}, {"date": "2022-10-25", "close": 0.81, "volume": 2420.0}, {"date": "2022-10-26", "close": 0.815, "volume": 7503.0}, {"date": "2022-10-27", "close": 0.81, "volume": 20318.0}, {"date": "2022-10-28", "close": 0.83, "volume": 12361.0}, {"date": "2022-10-31", "close": 0.83, "volume": 12033.0}, {"date": "2022-11-01", "close": 0.89, "volume": 132.0}, {"date": "2022-11-02", "close": 0.9, "volume": 75257.0}, {"date": "2022-11-04", "close": 0.94, "volume": 5394.0}, {"date": "2022-11-07", "close": 0.92, "volume": 23625.0}, {"date": "2022-11-08", "close": 0.93, "volume": 19953.0}, {"date": "2022-11-09", "close": 0.975, "volume": 7868.0}, {"date": "2022-11-10", "close": 0.96, "volume": 14.0}, {"date": "2022-11-11", "close": 0.97, "volume": 9218.0}, {"date": "2022-11-14", "close": 0.975, "volume": 19214.0}, {"date": "2022-11-15", "close": 0.95, "volume": 9392.0}, {"date": "2022-11-16", "close": 0.92, "volume": 253.0}, {"date": "2022-11-17", "close": 0.9475, "volume": 16022.0}, {"date": "2022-11-18", "close": 0.92, "volume": 10000.0}, {"date": "2022-11-21", "close": 0.92, "volume": 3106.0}, {"date": "2022-11-22", "close": 0.975, "volume": 2316.0}, {"date": "2022-11-23", "close": 1.0, "volume": 112304.0}, {"date": "2022-11-24", "close": 1.05, "volume": 22414.0}, {"date": "2022-11-25", "close": 0.935, "volume": 22580.0}, {"date": "2022-11-28", "close": 1.105, "volume": 97864.0}, {"date": "2022-11-29", "close": 1.205, "volume": 250860.0}, {"date": "2022-11-30", "close": 1.315, "volume": 295674.0}, {"date": "2022-12-01", "close": 1.26, "volume": 179475.0}, {"date": "2022-12-02", "close": 1.185, "volume": 68990.0}, {"date": "2022-12-05", "close": 1.2, "volume": 111040.0}, {"date": "2022-12-06", "close": 1.12, "volume": 90372.0}, {"date": "2022-12-07", "close": 1.115, "volume": 25875.0}, {"date": "2022-12-08", "close": 1.11, "volume": 19164.0}, {"date": "2022-12-09", "close": 1.075, "volume": 45565.0}, {"date": "2022-12-12", "close": 1.09, "volume": 5744.0}, {"date": "2022-12-13", "close": 1.06, "volume": 3760.0}, {"date": "2022-12-14", "close": 1.065, "volume": 19170.0}, {"date": "2022-12-15", "close": 1.07, "volume": 2692.0}, {"date": "2022-12-19", "close": 1.085, "volume": 11141.0}, {"date": "2022-12-20", "close": 1.06, "volume": 4552.0}, {"date": "2022-12-21", "close": 1.09, "volume": 3890.0}, {"date": "2022-12-22", "close": 1.075, "volume": 24575.0}, {"date": "2022-12-23", "close": 1.0, "volume": 102130.0}, {"date": "2022-12-28", "close": 1.0, "volume": 3014.0}, {"date": "2022-12-29", "close": 1.01, "volume": 28936.0}, {"date": "2022-12-30", "close": 1.085, "volume": 5672.0}, {"date": "2023-01-03", "close": 1.085, "volume": 98.0}, {"date": "2023-01-05", "close": 1.115, "volume": 15675.0}, {"date": "2023-01-06", "close": 1.015, "volume": 61601.0}, {"date": "2023-01-09", "close": 1.01, "volume": 988.0}, {"date": "2023-01-10", "close": 0.98, "volume": 84538.0}, {"date": "2023-01-11", "close": 0.97, "volume": 38284.0}, {"date": "2023-01-12", "close": 0.97, "volume": 22186.0}, {"date": "2023-01-13", "close": 0.95, "volume": 17568.0}, {"date": "2023-01-16", "close": 1.05, "volume": 9065.0}, {"date": "2023-01-17", "close": 1.02, "volume": 8501.0}, {"date": "2023-01-18", "close": 1.05, "volume": 74414.0}, {"date": "2023-01-19", "close": 1.03, "volume": 3650.0}, {"date": "2023-01-20", "close": 1.035, "volume": 32216.0}, {"date": "2023-01-25", "close": 1.1, "volume": 12379.0}, {"date": "2023-01-27", "close": 1.05, "volume": 72750.0}, {"date": "2023-01-30", "close": 1.07, "volume": 94596.0}, {"date": "2023-01-31", "close": 1.045, "volume": 60613.0}, {"date": "2023-02-01", "close": 1.06, "volume": 52655.0}, {"date": "2023-02-02", "close": 1.035, "volume": 37208.0}, {"date": "2023-02-03", "close": 1.04, "volume": 36639.0}, {"date": "2023-02-06", "close": 1.015, "volume": 109680.0}, {"date": "2023-02-07", "close": 1.0075, "volume": 4377.0}, {"date": "2023-02-08", "close": 1.04, "volume": 4463.0}, {"date": "2023-02-09", "close": 1.02, "volume": 173800.0}, {"date": "2023-02-10", "close": 1.045, "volume": 22783.0}, {"date": "2023-02-13", "close": 1.015, "volume": 129724.0}, {"date": "2023-02-14", "close": 1.01, "volume": 41954.0}, {"date": "2023-02-15", "close": 1.01, "volume": 22751.0}, {"date": "2023-02-16", "close": 1.01, "volume": 30737.0}, {"date": "2023-02-17", "close": 0.985, "volume": 57931.0}, {"date": "2023-02-20", "close": 0.985, "volume": 11110.0}, {"date": "2023-02-22", "close": 1.03, "volume": 3496.0}, {"date": "2023-02-23", "close": 0.985, "volume": 8354.0}, {"date": "2023-02-24", "close": 1.005, "volume": 10055.0}, {"date": "2023-02-27", "close": 1.04, "volume": 38457.0}, {"date": "2023-02-28", "close": 1.05, "volume": 26361.0}, {"date": "2023-03-01", "close": 1.06, "volume": 40110.0}, {"date": "2023-03-02", "close": 1.055, "volume": 10675.0}, {"date": "2023-03-03", "close": 1.03, "volume": 54900.0}, {"date": "2023-03-06", "close": 1.07, "volume": 390.0}, {"date": "2023-03-07", "close": 1.04, "volume": 2451.0}, {"date": "2023-03-08", "close": 1.04, "volume": 28318.0}, {"date": "2023-03-09", "close": 1.03, "volume": 2700.0}, {"date": "2023-03-10", "close": 1.025, "volume": 61145.0}, {"date": "2023-03-13", "close": 1.015, "volume": 55029.0}, {"date": "2023-03-14", "close": 1.015, "volume": 8726.0}, {"date": "2023-03-15", "close": 1.015, "volume": 4541.0}, {"date": "2023-03-16", "close": 1.015, "volume": 769.0}, {"date": "2023-03-17", "close": 1.03, "volume": 17532.0}, {"date": "2023-03-20", "close": 1.03, "volume": 6.0}, {"date": "2023-03-21", "close": 0.99, "volume": 12199.0}, {"date": "2023-03-22", "close": 0.935, "volume": 538.0}, {"date": "2023-03-23", "close": 0.89, "volume": 9699.0}, {"date": "2023-03-24", "close": 0.91, "volume": 99921.0}, {"date": "2023-03-27", "close": 0.975, "volume": 31000.0}, {"date": "2023-03-28", "close": 0.9975, "volume": 35910.0}, {"date": "2023-03-29", "close": 0.975, "volume": 144587.0}, {"date": "2023-03-30", "close": 1.04, "volume": 8748.0}, {"date": "2023-03-31", "close": 1.05, "volume": 887.0}, {"date": "2023-04-03", "close": 1.03, "volume": 22130.0}, {"date": "2023-04-05", "close": 0.995, "volume": 32694.0}, {"date": "2023-04-06", "close": 0.98, "volume": 2000.0}, {"date": "2023-04-11", "close": 1.0, "volume": 481068.0}, {"date": "2023-04-12", "close": 0.995, "volume": 1314.0}, {"date": "2023-04-14", "close": 0.965, "volume": 10058.0}, {"date": "2023-04-17", "close": 0.97, "volume": 334019.0}, {"date": "2023-04-18", "close": 0.98, "volume": 23055.0}, {"date": "2023-04-19", "close": 0.97, "volume": 563090.0}, {"date": "2023-04-20", "close": 1.005, "volume": 33714.0}, {"date": "2023-04-21", "close": 1.0, "volume": 50646.0}, {"date": "2023-04-24", "close": 0.96, "volume": 16731.0}, {"date": "2023-04-27", "close": 0.97, "volume": 1375.0}, {"date": "2023-04-28", "close": 0.97, "volume": 11905.0}, {"date": "2023-05-01", "close": 0.985, "volume": 39869.0}, {"date": "2023-05-02", "close": 0.98, "volume": 96.0}, {"date": "2023-05-03", "close": 0.965, "volume": 1475.0}, {"date": "2023-05-04", "close": 0.955, "volume": 35.0}, {"date": "2023-05-05", "close": 0.95, "volume": 22.0}, {"date": "2023-05-09", "close": 0.96, "volume": 299.0}, {"date": "2023-05-10", "close": 0.955, "volume": 2052.0}, {"date": "2023-05-11", "close": 0.96, "volume": 5962.0}, {"date": "2023-05-12", "close": 1.1, "volume": 95310.0}, {"date": "2023-05-15", "close": 1.055, "volume": 23610.0}, {"date": "2023-05-16", "close": 1.08, "volume": 18740.0}, {"date": "2023-05-17", "close": 1.065, "volume": 27365.0}, {"date": "2023-05-18", "close": 1.04, "volume": 11712.0}, {"date": "2023-05-19", "close": 1.07, "volume": 25920.0}, {"date": "2023-05-22", "close": 1.1, "volume": 19526.0}, {"date": "2023-05-23", "close": 1.1, "volume": 52130.0}, {"date": "2023-05-25", "close": 1.055, "volume": 1835.0}, {"date": "2023-05-26", "close": 1.035, "volume": 126898.0}, {"date": "2023-05-29", "close": 1.05, "volume": 13157.0}, {"date": "2023-05-30", "close": 1.065, "volume": 2200.0}, {"date": "2023-05-31", "close": 1.04, "volume": 13860.0}, {"date": "2023-06-01", "close": 1.055, "volume": 8821.0}, {"date": "2023-06-02", "close": 1.06, "volume": 2268.0}, {"date": "2023-06-05", "close": 1.04, "volume": 1.0}, {"date": "2023-06-06", "close": 1.02, "volume": 23655.0}, {"date": "2023-06-07", "close": 1.015, "volume": 17753.0}, {"date": "2023-06-08", "close": 1.01, "volume": 79481.0}, {"date": "2023-06-09", "close": 1.015, "volume": 20742.0}, {"date": "2023-06-13", "close": 1.06, "volume": 33107.0}, {"date": "2023-06-14", "close": 1.09, "volume": 144213.0}, {"date": "2023-06-15", "close": 1.09, "volume": 14543.0}, {"date": "2023-06-16", "close": 1.045, "volume": 7448.0}, {"date": "2023-06-19", "close": 1.045, "volume": 333815.0}, {"date": "2023-06-20", "close": 1.045, "volume": 30448.0}, {"date": "2023-06-22", "close": 1.05, "volume": 60963.0}, {"date": "2023-06-23", "close": 1.04, "volume": 25001.0}, {"date": "2023-06-26", "close": 1.035, "volume": 12754.0}, {"date": "2023-06-27", "close": 1.035, "volume": 61963.0}, {"date": "2023-06-28", "close": 1.03, "volume": 13982.0}, {"date": "2023-06-29", "close": 1.0, "volume": 14922.0}, {"date": "2023-06-30", "close": 1.05, "volume": 104382.0}, {"date": "2023-07-03", "close": 1.05, "volume": 86894.0}, {"date": "2023-07-04", "close": 1.045, "volume": 117375.0}, {"date": "2023-07-05", "close": 1.045, "volume": 10.0}, {"date": "2023-07-06", "close": 1.03, "volume": 2389.0}, {"date": "2023-07-07", "close": 1.02, "volume": 11656.0}, {"date": "2023-07-10", "close": 1.02, "volume": 15215.0}, {"date": "2023-07-11", "close": 1.02, "volume": 55647.0}, {"date": "2023-07-12", "close": 0.98, "volume": 5739.0}, {"date": "2023-07-13", "close": 1.0, "volume": 9096.0}, {"date": "2023-07-14", "close": 1.0, "volume": 6018.0}, {"date": "2023-07-17", "close": 1.02, "volume": 18765.0}, {"date": "2023-07-18", "close": 1.04, "volume": 366.0}, {"date": "2023-07-19", "close": 1.06, "volume": 9192.0}, {"date": "2023-07-20", "close": 1.08, "volume": 13257.0}, {"date": "2023-07-21", "close": 1.08, "volume": 4347.0}, {"date": "2023-07-24", "close": 1.05, "volume": 235.0}, {"date": "2023-07-25", "close": 1.05, "volume": 3826.0}, {"date": "2023-07-26", "close": 1.005, "volume": 21060.0}, {"date": "2023-07-27", "close": 1.06, "volume": 20786.0}, {"date": "2023-07-28", "close": 1.095, "volume": 7847.0}, {"date": "2023-07-31", "close": 1.075, "volume": 28202.0}, {"date": "2023-08-01", "close": 1.08, "volume": 2569.0}, {"date": "2023-08-02", "close": 1.08, "volume": 1693.0}, {"date": "2023-08-03", "close": 1.065, "volume": 4760.0}, {"date": "2023-08-04", "close": 1.06, "volume": 13631.0}, {"date": "2023-08-07", "close": 1.055, "volume": 28833.0}, {"date": "2023-08-08", "close": 1.1, "volume": 11901.0}, {"date": "2023-08-09", "close": 1.095, "volume": 34303.0}, {"date": "2023-08-10", "close": 1.07, "volume": 15523.0}, {"date": "2023-08-11", "close": 1.07, "volume": 10060.0}, {"date": "2023-08-14", "close": 1.045, "volume": 14448.0}, {"date": "2023-08-15", "close": 1.08, "volume": 7042.0}, {"date": "2023-08-16", "close": 1.045, "volume": 462.0}, {"date": "2023-08-17", "close": 1.05, "volume": 3005.0}, {"date": "2023-08-18", "close": 1.055, "volume": 7730.0}, {"date": "2023-08-21", "close": 0.96, "volume": 10875.0}, {"date": "2023-08-22", "close": 1.005, "volume": 14697.0}, {"date": "2023-08-24", "close": 1.0, "volume": 4370.0}, {"date": "2023-08-25", "close": 1.0, "volume": 9661.0}, {"date": "2023-08-28", "close": 0.99, "volume": 11692.0}, {"date": "2023-08-29", "close": 0.9875, "volume": 20405.0}, {"date": "2023-08-30", "close": 1.0, "volume": 52497.0}, {"date": "2023-08-31", "close": 0.96, "volume": 6905.0}, {"date": "2023-09-01", "close": 1.045, "volume": 7437.0}, {"date": "2023-09-06", "close": 1.02, "volume": 83553.0}, {"date": "2023-09-07", "close": 1.0, "volume": 1796.0}, {"date": "2023-09-08", "close": 1.035, "volume": 12181.0}, {"date": "2023-09-11", "close": 0.975, "volume": 13882.0}, {"date": "2023-09-12", "close": 1.04, "volume": 131277.0}, {"date": "2023-09-14", "close": 1.05, "volume": 30756.0}, {"date": "2023-09-15", "close": 0.995, "volume": 80185.0}, {"date": "2023-09-18", "close": 0.97, "volume": 3679.0}, {"date": "2023-09-19", "close": 0.965, "volume": 38168.0}, {"date": "2023-09-20", "close": 1.03, "volume": 12973.0}, {"date": "2023-09-21", "close": 1.03, "volume": 5.0}, {"date": "2023-09-22", "close": 1.0, "volume": 25825.0}, {"date": "2023-09-25", "close": 1.0, "volume": 385.0}, {"date": "2023-09-26", "close": 1.0, "volume": 22701.0}, {"date": "2023-09-27", "close": 0.955, "volume": 13768.0}, {"date": "2023-09-28", "close": 1.01, "volume": 46226.0}, {"date": "2023-09-29", "close": 1.01, "volume": 19367.0}, {"date": "2023-10-02", "close": 1.01, "volume": 28783.0}, {"date": "2023-10-03", "close": 0.96, "volume": 3642.0}, {"date": "2023-10-04", "close": 0.96, "volume": 3464.0}, {"date": "2023-10-05", "close": 1.02, "volume": 80566.0}, {"date": "2023-10-06", "close": 0.96, "volume": 97699.0}, {"date": "2023-10-09", "close": 0.975, "volume": 31579.0}, {"date": "2023-10-10", "close": 0.9975, "volume": 1515.0}, {"date": "2023-10-11", "close": 1.025, "volume": 31689.0}, {"date": "2023-10-12", "close": 1.04, "volume": 50878.0}, {"date": "2023-10-16", "close": 1.035, "volume": 32657.0}, {"date": "2023-10-18", "close": 1.035, "volume": 2994.0}, {"date": "2023-10-19", "close": 1.04, "volume": 4382.0}, {"date": "2023-10-23", "close": 0.975, "volume": 8879.0}, {"date": "2023-10-24", "close": 1.075, "volume": 56011.0}, {"date": "2023-10-25", "close": 1.005, "volume": 25017.0}, {"date": "2023-10-26", "close": 1.05, "volume": 12.0}, {"date": "2023-10-30", "close": 1.045, "volume": 3804.0}, {"date": "2023-10-31", "close": 1.04, "volume": 3265.0}, {"date": "2023-11-01", "close": 1.025, "volume": 14928.0}, {"date": "2023-11-02", "close": 1.02, "volume": 848.0}, {"date": "2023-11-03", "close": 0.98, "volume": 880.0}, {"date": "2023-11-06", "close": 1.015, "volume": 29685.0}, {"date": "2023-11-07", "close": 1.045, "volume": 8548.0}, {"date": "2023-11-08", "close": 1.035, "volume": 10509.0}, {"date": "2023-11-09", "close": 1.045, "volume": 6888.0}, {"date": "2023-11-10", "close": 1.045, "volume": 2742.0}, {"date": "2023-11-13", "close": 1.18, "volume": 219973.0}, {"date": "2023-11-14", "close": 1.2, "volume": 99060.0}, {"date": "2023-11-15", "close": 1.2, "volume": 49942.0}, {"date": "2023-11-16", "close": 1.16, "volume": 21370.0}, {"date": "2023-11-17", "close": 1.17, "volume": 50226.0}, {"date": "2023-11-20", "close": 1.2, "volume": 114901.0}, {"date": "2023-11-21", "close": 1.18, "volume": 1414.0}, {"date": "2023-11-22", "close": 1.18, "volume": 26741.0}, {"date": "2023-11-23", "close": 1.195, "volume": 295356.0}, {"date": "2023-11-24", "close": 1.16, "volume": 1882.0}, {"date": "2023-11-27", "close": 1.17, "volume": 21179.0}, {"date": "2023-11-28", "close": 1.17, "volume": 18089.0}, {"date": "2023-11-29", "close": 1.17, "volume": 13767.0}, {"date": "2023-11-30", "close": 1.17, "volume": 30919.0}, {"date": "2023-12-01", "close": 1.21, "volume": 24303.0}, {"date": "2023-12-04", "close": 1.195, "volume": 23600.0}, {"date": "2023-12-05", "close": 1.13, "volume": 52470.0}, {"date": "2023-12-06", "close": 1.17, "volume": 36415.0}, {"date": "2023-12-07", "close": 1.205, "volume": 56027.0}, {"date": "2023-12-08", "close": 1.21, "volume": 22195.0}, {"date": "2023-12-11", "close": 1.2, "volume": 84.0}, {"date": "2023-12-12", "close": 1.17, "volume": 17869.0}, {"date": "2023-12-14", "close": 1.18, "volume": 1157.0}, {"date": "2023-12-15", "close": 1.12, "volume": 22471.0}, {"date": "2023-12-18", "close": 1.175, "volume": 18485.0}, {"date": "2023-12-19", "close": 1.24, "volume": 189952.0}, {"date": "2023-12-20", "close": 1.26, "volume": 131165.0}, {"date": "2023-12-21", "close": 1.28, "volume": 224058.0}, {"date": "2023-12-22", "close": 1.3, "volume": 369674.0}, {"date": "2023-12-27", "close": 1.315, "volume": 201466.0}, {"date": "2023-12-28", "close": 1.33, "volume": 133058.0}, {"date": "2023-12-29", "close": 1.31, "volume": 33185.0}, {"date": "2024-01-02", "close": 1.33, "volume": 49852.0}, {"date": "2024-01-03", "close": 1.29, "volume": 208807.0}, {"date": "2024-01-04", "close": 1.37, "volume": 246030.0}, {"date": "2024-01-05", "close": 1.37, "volume": 1543.0}, {"date": "2024-01-08", "close": 1.285, "volume": 211533.0}, {"date": "2024-01-09", "close": 1.38, "volume": 38876.0}, {"date": "2024-01-10", "close": 1.38, "volume": 1155.0}, {"date": "2024-01-11", "close": 1.33, "volume": 9333.0}, {"date": "2024-01-12", "close": 1.37, "volume": 254984.0}, {"date": "2024-01-15", "close": 1.3625, "volume": 14330.0}, {"date": "2024-01-16", "close": 1.38, "volume": 16788.0}, {"date": "2024-01-17", "close": 1.375, "volume": 10254.0}, {"date": "2024-01-18", "close": 1.36, "volume": 3673.0}, {"date": "2024-01-19", "close": 1.395, "volume": 38252.0}, {"date": "2024-01-22", "close": 1.38, "volume": 50629.0}, {"date": "2024-01-23", "close": 1.4, "volume": 44897.0}, {"date": "2024-01-24", "close": 1.4, "volume": 9502.0}, {"date": "2024-01-25", "close": 1.385, "volume": 7537.0}, {"date": "2024-01-29", "close": 1.4, "volume": 53799.0}, {"date": "2024-01-30", "close": 1.37, "volume": 162111.0}, {"date": "2024-02-01", "close": 1.37, "volume": 18620.0}, {"date": "2024-02-02", "close": 1.325, "volume": 22524.0}, {"date": "2024-02-05", "close": 1.39, "volume": 6998.0}, {"date": "2024-02-06", "close": 1.325, "volume": 1221569.0}, {"date": "2024-02-07", "close": 1.325, "volume": 57442.0}, {"date": "2024-02-08", "close": 1.4, "volume": 22821.0}, {"date": "2024-02-09", "close": 1.395, "volume": 719.0}, {"date": "2024-02-12", "close": 1.395, "volume": 5244.0}, {"date": "2024-02-13", "close": 1.35, "volume": 84485.0}, {"date": "2024-02-14", "close": 1.35, "volume": 440.0}, {"date": "2024-02-15", "close": 1.395, "volume": 29780.0}, {"date": "2024-02-16", "close": 1.345, "volume": 26600.0}, {"date": "2024-02-19", "close": 1.31, "volume": 94896.0}, {"date": "2024-02-20", "close": 1.34, "volume": 423321.0}, {"date": "2024-02-21", "close": 1.355, "volume": 62854.0}, {"date": "2024-02-22", "close": 1.365, "volume": 13604.0}, {"date": "2024-02-23", "close": 1.36, "volume": 16340.0}, {"date": "2024-02-26", "close": 1.4, "volume": 74016.0}, {"date": "2024-02-27", "close": 1.34, "volume": 61925.0}, {"date": "2024-02-28", "close": 1.375, "volume": 50733.0}, {"date": "2024-02-29", "close": 1.14, "volume": 46350.0}, {"date": "2024-03-01", "close": 1.155, "volume": 72736.0}, {"date": "2024-03-04", "close": 1.12, "volume": 218582.0}, {"date": "2024-03-05", "close": 1.135, "volume": 406102.0}, {"date": "2024-03-06", "close": 1.155, "volume": 11676.0}, {"date": "2024-03-07", "close": 1.16, "volume": 108902.0}, {"date": "2024-03-08", "close": 1.21, "volume": 98131.0}, {"date": "2024-03-11", "close": 1.25, "volume": 27645.0}, {"date": "2024-03-12", "close": 1.23, "volume": 81025.0}, {"date": "2024-03-13", "close": 1.27, "volume": 83502.0}, {"date": "2024-03-14", "close": 1.24, "volume": 83507.0}, {"date": "2024-03-15", "close": 1.24, "volume": 4048.0}, {"date": "2024-03-18", "close": 1.25, "volume": 32105.0}, {"date": "2024-03-19", "close": 1.275, "volume": 48816.0}, {"date": "2024-03-20", "close": 1.265, "volume": 62311.0}, {"date": "2024-03-21", "close": 1.265, "volume": 31106.0}, {"date": "2024-03-22", "close": 1.265, "volume": 55171.0}, {"date": "2024-03-25", "close": 1.25, "volume": 1366.0}, {"date": "2024-03-26", "close": 1.235, "volume": 26819.0}, {"date": "2024-03-27", "close": 1.23, "volume": 9730.0}, {"date": "2024-03-28", "close": 1.215, "volume": 24976.0}, {"date": "2024-04-02", "close": 1.245, "volume": 5507.0}, {"date": "2024-04-03", "close": 1.19, "volume": 1017948.0}, {"date": "2024-04-05", "close": 1.21, "volume": 21508.0}, {"date": "2024-04-08", "close": 1.27, "volume": 5004.0}, {"date": "2024-04-09", "close": 1.21, "volume": 3606.0}, {"date": "2024-04-10", "close": 1.24, "volume": 19283.0}, {"date": "2024-04-11", "close": 1.2, "volume": 215.0}, {"date": "2024-04-12", "close": 1.23, "volume": 3012366.0}, {"date": "2024-04-15", "close": 1.23, "volume": 5.0}, {"date": "2024-04-16", "close": 1.28, "volume": 16539.0}, {"date": "2024-04-17", "close": 1.3, "volume": 111321.0}, {"date": "2024-04-18", "close": 1.19, "volume": 7657.0}, {"date": "2024-04-19", "close": 1.21, "volume": 6936.0}, {"date": "2024-04-22", "close": 1.2, "volume": 10936.0}, {"date": "2024-04-23", "close": 1.245, "volume": 111830.0}, {"date": "2024-04-24", "close": 1.2, "volume": 26972.0}, {"date": "2024-04-26", "close": 1.23, "volume": 202757.0}, {"date": "2024-04-29", "close": 1.205, "volume": 1238.0}, {"date": "2024-04-30", "close": 1.2, "volume": 23376.0}, {"date": "2024-05-02", "close": 1.15, "volume": 316394.0}, {"date": "2024-05-03", "close": 1.16, "volume": 4155.0}, {"date": "2024-05-06", "close": 1.17, "volume": 11205.0}, {"date": "2024-05-07", "close": 1.16, "volume": 19254.0}, {"date": "2024-05-08", "close": 1.165, "volume": 28172.0}, {"date": "2024-05-09", "close": 0.96, "volume": 241578.0}, {"date": "2024-05-10", "close": 0.945, "volume": 105907.0}, {"date": "2024-05-13", "close": 0.87, "volume": 127857.0}, {"date": "2024-05-14", "close": 0.95, "volume": 308071.0}, {"date": "2024-05-15", "close": 0.93, "volume": 68727.0}, {"date": "2024-05-16", "close": 0.92, "volume": 75473.0}, {"date": "2024-05-17", "close": 0.925, "volume": 123595.0}, {"date": "2024-05-20", "close": 0.9, "volume": 82274.0}, {"date": "2024-05-21", "close": 0.895, "volume": 228055.0}, {"date": "2024-05-22", "close": 0.89, "volume": 55517.0}, {"date": "2024-05-23", "close": 0.895, "volume": 52309.0}, {"date": "2024-05-24", "close": 0.885, "volume": 54706.0}, {"date": "2024-05-27", "close": 0.87, "volume": 39477.0}, {"date": "2024-05-28", "close": 0.925, "volume": 204825.0}, {"date": "2024-05-29", "close": 0.91, "volume": 37042.0}, {"date": "2024-05-30", "close": 0.9, "volume": 20033.0}, {"date": "2024-05-31", "close": 0.895, "volume": 67826.0}, {"date": "2024-06-03", "close": 0.885, "volume": 130428.0}, {"date": "2024-06-04", "close": 0.91, "volume": 58259.0}, {"date": "2024-06-05", "close": 0.88, "volume": 10437.0}, {"date": "2024-06-06", "close": 0.91, "volume": 13395.0}, {"date": "2024-06-07", "close": 0.89, "volume": 163661.0}, {"date": "2024-06-11", "close": 0.885, "volume": 36377.0}, {"date": "2024-06-12", "close": 0.895, "volume": 9729.0}, {"date": "2024-06-13", "close": 0.88, "volume": 125192.0}, {"date": "2024-06-14", "close": 0.9, "volume": 38161.0}, {"date": "2024-06-17", "close": 0.895, "volume": 803.0}, {"date": "2024-06-18", "close": 0.88, "volume": 21116.0}, {"date": "2024-06-19", "close": 0.87, "volume": 48156.0}, {"date": "2024-06-20", "close": 0.875, "volume": 11567.0}, {"date": "2024-06-21", "close": 0.885, "volume": 35834.0}, {"date": "2024-06-24", "close": 0.88, "volume": 3273.0}, {"date": "2024-06-25", "close": 0.88, "volume": 14113.0}, {"date": "2024-06-26", "close": 0.9, "volume": 70254.0}, {"date": "2024-06-27", "close": 0.905, "volume": 57948.0}, {"date": "2024-06-28", "close": 0.91, "volume": 7164.0}, {"date": "2024-07-01", "close": 0.87, "volume": 2598.0}, {"date": "2024-07-02", "close": 0.895, "volume": 50043.0}, {"date": "2024-07-03", "close": 0.91, "volume": 13788.0}, {"date": "2024-07-04", "close": 0.91, "volume": 20093.0}, {"date": "2024-07-08", "close": 0.92, "volume": 20071.0}, {"date": "2024-07-09", "close": 0.92, "volume": 4562.0}, {"date": "2024-07-10", "close": 0.885, "volume": 2218.0}, {"date": "2024-07-11", "close": 0.88, "volume": 64186.0}, {"date": "2024-07-12", "close": 0.92, "volume": 18433.0}, {"date": "2024-07-15", "close": 0.925, "volume": 1338.0}, {"date": "2024-07-16", "close": 0.895, "volume": 109.0}, {"date": "2024-07-17", "close": 0.935, "volume": 5749.0}, {"date": "2024-07-18", "close": 0.905, "volume": 6222.0}, {"date": "2024-07-19", "close": 0.9, "volume": 2422.0}, {"date": "2024-07-23", "close": 0.895, "volume": 4590.0}, {"date": "2024-07-24", "close": 0.895, "volume": 9316.0}, {"date": "2024-07-25", "close": 0.895, "volume": 6.0}, {"date": "2024-07-26", "close": 0.9, "volume": 15.0}, {"date": "2024-07-29", "close": 0.905, "volume": 6.0}, {"date": "2024-07-30", "close": 0.92, "volume": 2034.0}, {"date": "2024-07-31", "close": 0.935, "volume": 2728.0}, {"date": "2024-08-01", "close": 0.925, "volume": 1005.0}, {"date": "2024-08-02", "close": 0.885, "volume": 25627.0}, {"date": "2024-08-05", "close": 0.875, "volume": 5600.0}, {"date": "2024-08-06", "close": 0.92, "volume": 32968.0}, {"date": "2024-08-08", "close": 0.93, "volume": 38510.0}, {"date": "2024-08-09", "close": 0.9225, "volume": 1005.0}, {"date": "2024-08-12", "close": 0.9225, "volume": 1231.0}, {"date": "2024-08-13", "close": 0.925, "volume": 2217.0}, {"date": "2024-08-14", "close": 0.92, "volume": 13.0}, {"date": "2024-08-15", "close": 0.935, "volume": 5825.0}, {"date": "2024-08-16", "close": 0.89, "volume": 67.0}, {"date": "2024-08-19", "close": 0.885, "volume": 6189.0}, {"date": "2024-08-20", "close": 0.875, "volume": 5167.0}, {"date": "2024-08-21", "close": 0.885, "volume": 15979.0}, {"date": "2024-08-22", "close": 0.875, "volume": 13359.0}, {"date": "2024-08-23", "close": 0.855, "volume": 49357.0}, {"date": "2024-08-26", "close": 0.875, "volume": 13495.0}, {"date": "2024-08-27", "close": 0.8625, "volume": 1320.0}, {"date": "2024-08-28", "close": 0.91, "volume": 39583.0}, {"date": "2024-08-30", "close": 0.87, "volume": 4305.0}, {"date": "2024-09-02", "close": 0.8, "volume": 39308.0}, {"date": "2024-09-03", "close": 0.845, "volume": 7778.0}, {"date": "2024-09-04", "close": 0.84, "volume": 3.0}, {"date": "2024-09-09", "close": 0.84, "volume": 2040.0}, {"date": "2024-09-10", "close": 0.87, "volume": 19036.0}, {"date": "2024-09-12", "close": 0.84, "volume": 8962.0}, {"date": "2024-09-13", "close": 0.765, "volume": 86669.0}, {"date": "2024-09-16", "close": 0.76, "volume": 18900.0}, {"date": "2024-09-17", "close": 0.75, "volume": 5678.0}, {"date": "2024-09-18", "close": 0.775, "volume": 8993.0}, {"date": "2024-09-19", "close": 0.75, "volume": 22181.0}, {"date": "2024-09-20", "close": 0.775, "volume": 8039.0}, {"date": "2024-09-23", "close": 0.8, "volume": 23485.0}, {"date": "2024-09-24", "close": 0.815, "volume": 6579.0}, {"date": "2024-09-26", "close": 0.8, "volume": 40011.0}, {"date": "2024-09-27", "close": 0.785, "volume": 4780.0}, {"date": "2024-09-30", "close": 0.82, "volume": 75089.0}, {"date": "2024-10-01", "close": 0.82, "volume": 9350.0}, {"date": "2024-10-02", "close": 0.81, "volume": 5616.0}, {"date": "2024-10-03", "close": 0.79, "volume": 19283.0}, {"date": "2024-10-04", "close": 0.8, "volume": 5731.0}, {"date": "2024-10-07", "close": 0.8, "volume": 7173.0}, {"date": "2024-10-08", "close": 0.765, "volume": 53168.0}, {"date": "2024-10-09", "close": 0.78, "volume": 79574.0}, {"date": "2024-10-10", "close": 0.75, "volume": 5238.0}, {"date": "2024-10-11", "close": 0.785, "volume": 24383.0}, {"date": "2024-10-14", "close": 0.79, "volume": 91879.0}, {"date": "2024-10-15", "close": 0.76, "volume": 20661.0}, {"date": "2024-10-16", "close": 0.75, "volume": 6388.0}, {"date": "2024-10-17", "close": 0.75, "volume": 634.0}, {"date": "2024-10-18", "close": 0.72, "volume": 139117.0}, {"date": "2024-10-21", "close": 0.75, "volume": 44031.0}, {"date": "2024-10-22", "close": 0.75, "volume": 69489.0}, {"date": "2024-10-24", "close": 0.76, "volume": 2295.0}, {"date": "2024-10-25", "close": 0.76, "volume": 21473.0}, {"date": "2024-10-28", "close": 0.755, "volume": 10.0}, {"date": "2024-10-29", "close": 0.725, "volume": 18690.0}, {"date": "2024-10-30", "close": 0.72, "volume": 9665.0}, {"date": "2024-10-31", "close": 0.725, "volume": 23012.0}, {"date": "2024-11-01", "close": 0.71, "volume": 1352.0}, {"date": "2024-11-04", "close": 0.7, "volume": 17577.0}, {"date": "2024-11-05", "close": 0.73, "volume": 9559.0}, {"date": "2024-11-06", "close": 0.73, "volume": 2300.0}, {"date": "2024-11-07", "close": 0.74, "volume": 54395.0}, {"date": "2024-11-08", "close": 0.705, "volume": 16375.0}, {"date": "2024-11-11", "close": 0.735, "volume": 16236.0}, {"date": "2024-11-12", "close": 0.71, "volume": 14546.0}, {"date": "2024-11-13", "close": 0.7, "volume": 11531.0}, {"date": "2024-11-14", "close": 0.72, "volume": 31050.0}, {"date": "2024-11-15", "close": 0.755, "volume": 31257.0}, {"date": "2024-11-18", "close": 0.755, "volume": 54.0}, {"date": "2024-11-19", "close": 0.75, "volume": 10004.0}, {"date": "2024-11-20", "close": 0.74, "volume": 9681.0}, {"date": "2024-11-21", "close": 0.735, "volume": 1476490.0}, {"date": "2024-11-22", "close": 0.715, "volume": 8543.0}, {"date": "2024-11-25", "close": 0.725, "volume": 4366.0}, {"date": "2024-11-26", "close": 0.76, "volume": 102947.0}, {"date": "2024-11-27", "close": 0.745, "volume": 29331.0}, {"date": "2024-11-29", "close": 0.75, "volume": 11111.0}, {"date": "2024-12-02", "close": 0.74, "volume": 17444.0}, {"date": "2024-12-03", "close": 0.735, "volume": 5.0}, {"date": "2024-12-04", "close": 0.74, "volume": 11062.0}, {"date": "2024-12-05", "close": 0.7475, "volume": 6924.0}, {"date": "2024-12-06", "close": 0.75, "volume": 88541.0}, {"date": "2024-12-09", "close": 0.8, "volume": 97459.0}, {"date": "2024-12-10", "close": 0.76, "volume": 15606.0}, {"date": "2024-12-11", "close": 0.81, "volume": 54632.0}, {"date": "2024-12-16", "close": 0.81, "volume": 24528.0}, {"date": "2024-12-17", "close": 0.81, "volume": 3113.0}, {"date": "2024-12-18", "close": 0.865, "volume": 38535.0}, {"date": "2024-12-19", "close": 0.835, "volume": 90689.0}, {"date": "2024-12-20", "close": 0.81, "volume": 22390.0}, {"date": "2024-12-23", "close": 0.81, "volume": 12475.0}, {"date": "2024-12-24", "close": 0.81, "volume": 34.0}, {"date": "2024-12-30", "close": 0.795, "volume": 19500.0}, {"date": "2024-12-31", "close": 0.865, "volume": 1740.0}, {"date": "2025-01-02", "close": 0.8, "volume": 6815.0}, {"date": "2025-01-03", "close": 0.8, "volume": 4281.0}, {"date": "2025-01-06", "close": 0.755, "volume": 29293.0}, {"date": "2025-01-08", "close": 0.75, "volume": 466801.0}, {"date": "2025-01-09", "close": 0.745, "volume": 3772.0}, {"date": "2025-01-10", "close": 0.745, "volume": 1111.0}, {"date": "2025-01-13", "close": 0.75, "volume": 6769.0}, {"date": "2025-01-14", "close": 0.78, "volume": 4051.0}, {"date": "2025-01-15", "close": 0.76, "volume": 12737.0}, {"date": "2025-01-16", "close": 0.75, "volume": 12065.0}, {"date": "2025-01-20", "close": 0.75, "volume": 10095.0}, {"date": "2025-01-21", "close": 0.75, "volume": 1200.0}, {"date": "2025-01-22", "close": 0.75, "volume": 1000.0}, {"date": "2025-01-23", "close": 0.71, "volume": 48811.0}, {"date": "2025-01-24", "close": 0.715, "volume": 30456.0}, {"date": "2025-01-28", "close": 0.71, "volume": 16785.0}, {"date": "2025-01-29", "close": 0.75, "volume": 84987.0}, {"date": "2025-01-30", "close": 0.725, "volume": 17.0}, {"date": "2025-01-31", "close": 0.7, "volume": 76119.0}, {"date": "2025-02-03", "close": 0.69, "volume": 7205.0}, {"date": "2025-02-04", "close": 0.72, "volume": 4688.0}, {"date": "2025-02-05", "close": 0.745, "volume": 33347.0}, {"date": "2025-02-06", "close": 0.74, "volume": 8866.0}, {"date": "2025-02-07", "close": 0.73, "volume": 10410.0}, {"date": "2025-02-10", "close": 0.82, "volume": 357329.0}, {"date": "2025-02-11", "close": 0.835, "volume": 87485.0}, {"date": "2025-02-14", "close": 0.865, "volume": 8983.0}, {"date": "2025-02-17", "close": 0.77, "volume": 545650.0}, {"date": "2025-02-18", "close": 0.815, "volume": 101059.0}, {"date": "2025-02-19", "close": 0.83, "volume": 9108.0}, {"date": "2025-02-21", "close": 0.8, "volume": 120876.0}, {"date": "2025-02-24", "close": 0.85, "volume": 1091.0}, {"date": "2025-02-25", "close": 0.805, "volume": 9239.0}, {"date": "2025-02-26", "close": 0.845, "volume": 73450.0}, {"date": "2025-02-27", "close": 0.89, "volume": 170918.0}, {"date": "2025-02-28", "close": 0.895, "volume": 5315.0}, {"date": "2025-03-03", "close": 0.93, "volume": 19756.0}, {"date": "2025-03-04", "close": 0.9, "volume": 2762.0}, {"date": "2025-03-05", "close": 0.925, "volume": 27433.0}, {"date": "2025-03-06", "close": 0.94, "volume": 5751.0}, {"date": "2025-03-07", "close": 0.86, "volume": 2089.0}, {"date": "2025-03-10", "close": 0.845, "volume": 2226.0}, {"date": "2025-03-11", "close": 0.84, "volume": 14538.0}, {"date": "2025-03-12", "close": 0.82, "volume": 4644.0}, {"date": "2025-03-13", "close": 0.85, "volume": 15494.0}, {"date": "2025-03-14", "close": 0.865, "volume": 925.0}, {"date": "2025-03-19", "close": 0.805, "volume": 12386.0}, {"date": "2025-03-24", "close": 0.86, "volume": 64.0}, {"date": "2025-03-26", "close": 0.845, "volume": 53617.0}, {"date": "2025-03-28", "close": 0.825, "volume": 152611.0}, {"date": "2025-03-31", "close": 0.8, "volume": 9739.0}, {"date": "2025-04-01", "close": 0.785, "volume": 21053.0}, {"date": "2025-04-02", "close": 0.82, "volume": 107682.0}, {"date": "2025-04-03", "close": 0.86, "volume": 53102.0}, {"date": "2025-04-04", "close": 0.84, "volume": 467.0}, {"date": "2025-04-07", "close": 0.75, "volume": 63671.0}, {"date": "2025-04-08", "close": 0.76, "volume": 22346.0}, {"date": "2025-04-09", "close": 0.77, "volume": 142.0}, {"date": "2025-04-10", "close": 0.72, "volume": 35565.0}, {"date": "2025-04-11", "close": 0.74, "volume": 134406.0}, {"date": "2025-04-14", "close": 0.71, "volume": 1913.0}, {"date": "2025-04-15", "close": 0.79, "volume": 31908.0}, {"date": "2025-04-16", "close": 0.78, "volume": 15786.0}, {"date": "2025-04-17", "close": 0.755, "volume": 19959.0}, {"date": "2025-04-22", "close": 0.755, "volume": 5789.0}, {"date": "2025-04-23", "close": 0.735, "volume": 723.0}, {"date": "2025-04-24", "close": 0.74, "volume": 14121.0}, {"date": "2025-04-28", "close": 0.97, "volume": 4913788.0}, {"date": "2025-04-29", "close": 0.965, "volume": 692811.0}, {"date": "2025-04-30", "close": 0.96, "volume": 2339243.0}, {"date": "2025-05-01", "close": 0.97, "volume": 1676107.0}, {"date": "2025-05-02", "close": 0.975, "volume": 3683499.0}, {"date": "2025-05-05", "close": 0.995, "volume": 4089188.0}, {"date": "2025-05-06", "close": 0.975, "volume": 132656.0}, {"date": "2025-05-07", "close": 0.99, "volume": 801551.0}, {"date": "2025-05-08", "close": 0.97, "volume": 238483.0}, {"date": "2025-05-09", "close": 0.965, "volume": 1204258.0}, {"date": "2025-05-12", "close": 0.965, "volume": 515882.0}, {"date": "2025-05-13", "close": 0.94, "volume": 767810.0}, {"date": "2025-05-14", "close": 0.895, "volume": 263458.0}, {"date": "2025-05-15", "close": 0.9, "volume": 130288.0}, {"date": "2025-05-16", "close": 0.9, "volume": 11977.0}, {"date": "2025-05-19", "close": 0.92, "volume": 34418.0}, {"date": "2025-05-20", "close": 0.91, "volume": 200795.0}, {"date": "2025-05-21", "close": 0.91, "volume": 156187.0}, {"date": "2025-05-22", "close": 0.91, "volume": 207556.0}, {"date": "2025-05-23", "close": 0.92, "volume": 513871.0}, {"date": "2025-05-26", "close": 0.925, "volume": 130384.0}, {"date": "2025-05-27", "close": 0.92, "volume": 130203.0}, {"date": "2025-05-28", "close": 0.95, "volume": 46220.0}, {"date": "2025-05-29", "close": 0.95, "volume": 11252.0}, {"date": "2025-05-30", "close": 0.9, "volume": 230942.0}, {"date": "2025-06-02", "close": 0.9, "volume": 125092.0}, {"date": "2025-06-03", "close": 0.9, "volume": 131630.0}, {"date": "2025-06-04", "close": 0.88, "volume": 11074.0}, {"date": "2025-06-05", "close": 0.915, "volume": 391436.0}, {"date": "2025-06-06", "close": 0.925, "volume": 24920.0}, {"date": "2025-06-10", "close": 0.905, "volume": 3809.0}, {"date": "2025-06-11", "close": 0.91, "volume": 87819.0}, {"date": "2025-06-12", "close": 0.92, "volume": 79852.0}, {"date": "2025-06-13", "close": 0.92, "volume": 27152.0}, {"date": "2025-06-16", "close": 0.92, "volume": 10112.0}, {"date": "2025-06-17", "close": 0.915, "volume": 27226.0}, {"date": "2025-06-18", "close": 0.915, "volume": 386289.0}, {"date": "2025-06-19", "close": 0.91, "volume": 840.0}, {"date": "2025-06-20", "close": 0.915, "volume": 43416.0}, {"date": "2025-06-23", "close": 0.915, "volume": 32759.0}, {"date": "2025-06-24", "close": 0.92, "volume": 74736.0}, {"date": "2025-06-25", "close": 0.905, "volume": 7663.0}, {"date": "2025-06-26", "close": 0.9, "volume": 81992.0}, {"date": "2025-06-27", "close": 0.9, "volume": 9153.0}, {"date": "2025-06-30", "close": 0.905, "volume": 555947.0}, {"date": "2025-07-01", "close": 0.915, "volume": 18903.0}, {"date": "2025-07-02", "close": 0.92, "volume": 2808.0}, {"date": "2025-07-03", "close": 0.925, "volume": 22334.0}, {"date": "2025-07-04", "close": 0.925, "volume": 11842.0}, {"date": "2025-07-07", "close": 0.935, "volume": 43484.0}, {"date": "2025-07-08", "close": 0.935, "volume": 988.0}, {"date": "2025-07-09", "close": 0.94, "volume": 6722.0}, {"date": "2025-07-10", "close": 0.965, "volume": 21294.0}, {"date": "2025-07-11", "close": 0.965, "volume": 41702.0}, {"date": "2025-07-14", "close": 0.965, "volume": 376514.0}, {"date": "2025-07-15", "close": 0.96, "volume": 31107.0}, {"date": "2025-07-16", "close": 0.97, "volume": 1683.0}, {"date": "2025-07-17", "close": 0.97, "volume": 98123.0}, {"date": "2025-07-18", "close": 0.97, "volume": 29984.0}, {"date": "2025-07-21", "close": 0.985, "volume": 1471415.0}, {"date": "2025-07-22", "close": 0.985, "volume": 1022732.0}, {"date": "2025-07-23", "close": 0.985, "volume": 2.0}, {"date": "2025-07-24", "close": 0.97, "volume": 8922.0}, {"date": "2025-07-25", "close": 0.985, "volume": 28043.0}, {"date": "2025-07-28", "close": 0.995, "volume": 235297.0}, {"date": "2025-07-29", "close": 1.025, "volume": 287093.0}, {"date": "2025-07-30", "close": 1.01, "volume": 95540.0}, {"date": "2025-07-31", "close": 0.995, "volume": 28922.0}, {"date": "2025-08-01", "close": 1.0, "volume": 143455.0}, {"date": "2025-08-04", "close": 0.995, "volume": 153897.0}, {"date": "2025-08-05", "close": 1.005, "volume": 176984.0}, {"date": "2025-08-06", "close": 1.005, "volume": 3685.0}, {"date": "2025-08-07", "close": 1.005, "volume": 16633.0}, {"date": "2025-08-08", "close": 1.015, "volume": 538317.0}, {"date": "2025-08-11", "close": 1.03, "volume": 572708.0}, {"date": "2025-08-12", "close": 1.04, "volume": 391881.0}, {"date": "2025-08-13", "close": 1.02, "volume": 806650.0}, {"date": "2025-08-14", "close": 1.01, "volume": 609714.0}, {"date": "2025-08-15", "close": 1.01, "volume": 409829.0}, {"date": "2025-08-18", "close": 0.97, "volume": 150967.0}, {"date": "2025-08-19", "close": 1.0, "volume": 347562.0}, {"date": "2025-08-20", "close": 1.025, "volume": 293264.0}, {"date": "2025-08-21", "close": 1.025, "volume": 50552.0}, {"date": "2025-08-22", "close": 1.02, "volume": 477644.0}, {"date": "2025-08-25", "close": 1.005, "volume": 97044.0}, {"date": "2025-08-26", "close": 1.0, "volume": 8798540.0}, {"date": "2025-08-27", "close": 0.995, "volume": 13108881.0}, {"date": "2025-08-28", "close": 1.0, "volume": 10212736.0}, {"date": "2025-08-29", "close": 1.015, "volume": 4881730.0}, {"date": "2025-09-01", "close": 1.01, "volume": 292850.0}, {"date": "2025-09-02", "close": 1.01, "volume": 6813.0}, {"date": "2025-09-03", "close": 1.01, "volume": 971747.0}, {"date": "2025-09-04", "close": 1.03, "volume": 289293.0}, {"date": "2025-09-05", "close": 1.06, "volume": 117759.0}, {"date": "2025-09-08", "close": 1.08, "volume": 193789.0}, {"date": "2025-09-09", "close": 1.07, "volume": 175870.0}, {"date": "2025-09-10", "close": 1.08, "volume": 94340.0}, {"date": "2025-09-11", "close": 1.08, "volume": 87736.0}, {"date": "2025-09-12", "close": 1.03, "volume": 39429.0}, {"date": "2025-09-15", "close": 1.05, "volume": 1665882.0}, {"date": "2025-09-16", "close": 1.05, "volume": 1226941.0}, {"date": "2025-09-17", "close": 1.04, "volume": 2901287.0}, {"date": "2025-09-18", "close": 1.005, "volume": 31226.0}, {"date": "2025-09-19", "close": 1.015, "volume": 6300.0}, {"date": "2025-09-22", "close": 1.015, "volume": 50567.0}, {"date": "2025-09-23", "close": 1.05, "volume": 192684.0}, {"date": "2025-09-24", "close": 1.05, "volume": 122.0}, {"date": "2025-09-25", "close": 1.005, "volume": 34098.0}, {"date": "2025-09-26", "close": 1.02, "volume": 1122.0}, {"date": "2025-09-29", "close": 1.04, "volume": 42126.0}, {"date": "2025-09-30", "close": 1.03, "volume": 7657.0}, {"date": "2025-10-01", "close": 1.05, "volume": 79933.0}, {"date": "2025-10-02", "close": 1.05, "volume": 4603.0}, {"date": "2025-10-03", "close": 1.04, "volume": 7054.0}, {"date": "2025-10-06", "close": 1.04, "volume": 10158.0}, {"date": "2025-10-07", "close": 1.015, "volume": 42233.0}, {"date": "2025-10-08", "close": 1.02, "volume": 124193.0}, {"date": "2025-10-09", "close": 1.035, "volume": 61215.0}, {"date": "2025-10-10", "close": 1.07, "volume": 172987.0}, {"date": "2025-10-13", "close": 1.055, "volume": 18925.0}, {"date": "2025-10-14", "close": 1.05, "volume": 66559.0}, {"date": "2025-10-15", "close": 1.04, "volume": 31961.0}, {"date": "2025-10-16", "close": 1.035, "volume": 101725.0}, {"date": "2025-10-17", "close": 1.02, "volume": 166982.0}, {"date": "2025-10-20", "close": 1.02, "volume": 3010.0}, {"date": "2025-10-21", "close": 1.01, "volume": 176532.0}, {"date": "2025-10-22", "close": 1.01, "volume": 300.0}, {"date": "2025-10-23", "close": 1.05, "volume": 526250.0}, {"date": "2025-10-24", "close": 1.025, "volume": 16066.0}, {"date": "2025-10-27", "close": 1.035, "volume": 21544.0}, {"date": "2025-10-28", "close": 1.05, "volume": 185964.0}, {"date": "2025-10-29", "close": 1.015, "volume": 3641.0}, {"date": "2025-10-30", "close": 1.015, "volume": 51015.0}, {"date": "2025-10-31", "close": 1.02, "volume": 44744.0}, {"date": "2025-11-03", "close": 1.02, "volume": 20113.0}, {"date": "2025-11-04", "close": 1.015, "volume": 2188.0}, {"date": "2025-11-05", "close": 1.035, "volume": 2663.0}, {"date": "2025-11-06", "close": 1.03, "volume": 31273.0}, {"date": "2025-11-07", "close": 1.01, "volume": 9164.0}, {"date": "2025-11-10", "close": 1.005, "volume": 57122.0}, {"date": "2025-11-11", "close": 1.0, "volume": 47539.0}, {"date": "2025-11-12", "close": 1.015, "volume": 49588.0}, {"date": "2025-11-14", "close": 1.005, "volume": 7185.0}, {"date": "2025-11-17", "close": 1.0, "volume": 5626.0}, {"date": "2025-11-18", "close": 1.005, "volume": 11562.0}, {"date": "2025-11-20", "close": 1.0, "volume": 7923.0}, {"date": "2025-11-21", "close": 1.005, "volume": 23108.0}, {"date": "2025-11-24", "close": 1.005, "volume": 14929.0}, {"date": "2025-11-25", "close": 1.0, "volume": 123047.0}, {"date": "2025-11-26", "close": 1.0, "volume": 231473.0}, {"date": "2025-11-27", "close": 1.03, "volume": 8026.0}, {"date": "2025-12-01", "close": 1.0, "volume": 32112.0}, {"date": "2025-12-02", "close": 1.0, "volume": 16402.0}, {"date": "2025-12-03", "close": 1.0, "volume": 326453.0}, {"date": "2025-12-04", "close": 1.015, "volume": 226846.0}, {"date": "2025-12-05", "close": 1.005, "volume": 9751.0}, {"date": "2025-12-09", "close": 1.0, "volume": 8169730.0}, {"date": "2025-12-10", "close": 1.005, "volume": 31021.0}, {"date": "2025-12-12", "close": 1.005, "volume": 13525.0}, {"date": "2025-12-15", "close": 1.005, "volume": 66636.0}, {"date": "2025-12-16", "close": 1.01, "volume": 15605.0}, {"date": "2025-12-17", "close": 1.02, "volume": 1420.0}, {"date": "2025-12-18", "close": 1.02, "volume": 9.0}, {"date": "2025-12-19", "close": 1.015, "volume": 21242.0}, {"date": "2025-12-22", "close": 1.01, "volume": 730.0}, {"date": "2025-12-24", "close": 1.01, "volume": 9800.0}, {"date": "2025-12-29", "close": 1.01, "volume": 35054.0}, {"date": "2025-12-30", "close": 1.01, "volume": 1993.0}, {"date": "2025-12-31", "close": 1.01, "volume": 15193.0}, {"date": "2026-01-02", "close": 1.01, "volume": 648.0}, {"date": "2026-01-05", "close": 1.015, "volume": 6239.0}, {"date": "2026-01-06", "close": 1.015, "volume": 15.0}, {"date": "2026-01-07", "close": 1.005, "volume": 43181.0}, {"date": "2026-01-09", "close": 1.005, "volume": 586.0}, {"date": "2026-01-12", "close": 1.01, "volume": 142033.0}, {"date": "2026-01-13", "close": 1.01, "volume": 62237.0}, {"date": "2026-01-14", "close": 1.01, "volume": 56683.0}, {"date": "2026-01-15", "close": 1.02, "volume": 292243.0}, {"date": "2026-01-16", "close": 1.025, "volume": 26681.0}, {"date": "2026-01-19", "close": 1.02, "volume": 52942.0}, {"date": "2026-01-20", "close": 1.02, "volume": 24776.0}, {"date": "2026-01-21", "close": 1.02, "volume": 16175.0}, {"date": "2026-01-22", "close": 1.03, "volume": 226.0}, {"date": "2026-01-23", "close": 1.02, "volume": 5328.0}, {"date": "2026-01-27", "close": 1.005, "volume": 14016.0}, {"date": "2026-01-29", "close": 1.01, "volume": 7763.0}, {"date": "2026-01-30", "close": 1.035, "volume": 31707.0}, {"date": "2026-02-02", "close": 1.04, "volume": 96982.0}, {"date": "2026-02-03", "close": 1.08, "volume": 107868.0}, {"date": "2026-02-04", "close": 1.05, "volume": 29422.0}, {"date": "2026-02-05", "close": 1.05, "volume": 71304.0}, {"date": "2026-02-06", "close": 1.05, "volume": 81156.0}, {"date": "2026-02-09", "close": 1.05, "volume": 12154.0}, {"date": "2026-02-10", "close": 1.05, "volume": 22535.0}, {"date": "2026-02-11", "close": 1.05, "volume": 902344.0}, {"date": "2026-02-12", "close": 1.05, "volume": 540852.0}, {"date": "2026-02-13", "close": 1.05, "volume": 37409.0}, {"date": "2026-02-16", "close": 1.05, "volume": 81075.0}, {"date": "2026-02-17", "close": 1.05, "volume": 1060.0}, {"date": "2026-02-18", "close": 1.05, "volume": 18842.0}, {"date": "2026-02-19", "close": 1.05, "volume": 87105.0}, {"date": "2026-02-20", "close": 1.07, "volume": 102929.0}, {"date": "2026-02-23", "close": 1.05, "volume": 11080.0}, {"date": "2026-02-24", "close": 1.05, "volume": 94371.0}, {"date": "2026-02-25", "close": 1.15, "volume": 150634.0}, {"date": "2026-02-26", "close": 1.05, "volume": 93300.0}, {"date": "2026-02-27", "close": 1.05, "volume": 39796.0}, {"date": "2026-03-02", "close": 1.05, "volume": 17821.0}, {"date": "2026-03-03", "close": 1.05, "volume": 196088.0}, {"date": "2026-03-04", "close": 1.05, "volume": 1459.0}, {"date": "2026-03-05", "close": 1.05, "volume": 4450.0}, {"date": "2026-03-06", "close": 1.05, "volume": 113824.0}, {"date": "2026-03-09", "close": 1.05, "volume": 9374.0}, {"date": "2026-03-10", "close": 1.05, "volume": 34606.0}, {"date": "2026-03-11", "close": 1.05, "volume": 11080.0}, {"date": "2026-03-12", "close": 1.075, "volume": 33398.0}, {"date": "2026-03-13", "close": 1.075, "volume": 11524.0}, {"date": "2026-03-16", "close": 1.075, "volume": 1926.0}, {"date": "2026-03-17", "close": 1.12, "volume": 8615.0}, {"date": "2026-03-18", "close": 1.1, "volume": 29705.0}, {"date": "2026-03-20", "close": 1.075, "volume": 1017.0}, {"date": "2026-03-23", "close": 1.14, "volume": 58857.0}, {"date": "2026-03-24", "close": 1.145, "volume": 82492.0}, {"date": "2026-03-25", "close": 1.14, "volume": 24308.0}, {"date": "2026-03-26", "close": 1.24, "volume": 11760.0}, {"date": "2026-03-27", "close": 1.19, "volume": 1131.0}, {"date": "2026-03-30", "close": 1.085, "volume": 1575.0}, {"date": "2026-03-31", "close": 1.07, "volume": 1894.0}, {"date": "2026-04-01", "close": 1.075, "volume": 16181.0}, {"date": "2026-04-02", "close": 1.01, "volume": 10097.0}, {"date": "2026-04-07", "close": 0.99, "volume": 22917.0}, {"date": "2026-04-09", "close": 1.045, "volume": 2459.0}, {"date": "2026-04-10", "close": 1.1, "volume": 15651.0}, {"date": "2026-04-13", "close": 1.1, "volume": 8082.0}, {"date": "2026-04-14", "close": 1.04, "volume": 41237.0}, {"date": "2026-04-15", "close": 1.0, "volume": 13290.0}, {"date": "2026-04-16", "close": 1.07, "volume": 10500.0}, {"date": "2026-04-17", "close": 1.01, "volume": 955.0}, {"date": "2026-04-20", "close": 1.05, "volume": 482.0}, {"date": "2026-04-21", "close": 1.15, "volume": 15593.0}, {"date": "2026-04-22", "close": 1.1, "volume": 12324.0}, {"date": "2026-04-23", "close": 1.15, "volume": 10589.0}, {"date": "2026-04-24", "close": 1.055, "volume": 7644.0}, {"date": "2026-04-27", "close": 1.055, "volume": 1210.0}, {"date": "2026-04-28", "close": 1.075, "volume": 3704.0}, {"date": "2026-04-29", "close": 1.1, "volume": 13621.0}, {"date": "2026-04-30", "close": 1.1, "volume": 1.0}, {"date": "2026-05-05", "close": 1.1, "volume": 7492.0}, {"date": "2026-05-07", "close": 1.2, "volume": 55982.0}, {"date": "2026-05-08", "close": 1.3, "volume": 263322.0}, {"date": "2026-05-11", "close": 1.37, "volume": 282101.0}, {"date": "2026-05-12", "close": 1.415, "volume": 152440.0}, {"date": "2026-05-13", "close": 1.51, "volume": 100690.0}, {"date": "2026-05-14", "close": 1.555, "volume": 555372.0}, {"date": "2026-05-15", "close": 1.4, "volume": 46886.0}, {"date": "2026-05-18", "close": 1.31, "volume": 54367.0}, {"date": "2026-05-19", "close": 1.3, "volume": 18782.0}, {"date": "2026-05-20", "close": 1.3, "volume": 27092.0}, {"date": "2026-05-21", "close": 1.305, "volume": 6531.0}, {"date": "2026-05-22", "close": 1.4, "volume": 8578.0}, {"date": "2026-05-25", "close": 1.5, "volume": 9904.0}, {"date": "2026-05-26", "close": 1.5, "volume": 24361.0}, {"date": "2026-05-27", "close": 1.5, "volume": 238283.0}, {"date": "2026-05-28", "close": 1.37, "volume": 203635.0}, {"date": "2026-05-29", "close": 1.4, "volume": 105679.0}, {"date": "2026-06-01", "close": 1.53, "volume": 35525.0}, {"date": "2026-06-02", "close": 1.46, "volume": 2116940.0}, {"date": "2026-06-03", "close": 1.535, "volume": 6772.0}, {"date": "2026-06-04", "close": 1.37, "volume": 300519.0}, {"date": "2026-06-05", "close": 1.6, "volume": 1847048.0}, {"date": "2026-06-09", "close": 1.49, "volume": 48928.0}, {"date": "2026-06-10", "close": 1.58, "volume": 306898.0}, {"date": "2026-06-11", "close": 1.6, "volume": 110751.0}, {"date": "2026-06-12", "close": 1.53, "volume": 25037.0}, {"date": "2026-06-15", "close": 1.5, "volume": 28635.0}, {"date": "2026-06-16", "close": 1.44, "volume": 55708.0}, {"date": "2026-06-17", "close": 1.425, "volume": 28255.0}, {"date": "2026-06-18", "close": 1.55, "volume": 12657.0}, {"date": "2026-06-19", "close": 1.515, "volume": 11433.0}, {"date": "2026-06-22", "close": 1.405, "volume": 1795.0}, {"date": "2026-06-23", "close": 1.4, "volume": 54813.0}, {"date": "2026-06-24", "close": 1.385, "volume": 15412.0}, {"date": "2026-06-25", "close": 1.31, "volume": 37066.0}, {"date": "2026-06-26", "close": 1.29, "volume": 27350.0}, {"date": "2026-06-29", "close": 1.215, "volume": 51698.0}, {"date": "2026-06-30", "close": 1.21, "volume": 6734.0}, {"date": "2026-07-02", "close": 1.21, "volume": 1286.0}, {"date": "2026-07-03", "close": 1.21, "volume": 5296.0}, {"date": "2026-07-06", "close": 1.27, "volume": 14345.0}, {"date": "2026-07-07", "close": 1.355, "volume": 7080.0}, {"date": "2026-07-08", "close": 1.445, "volume": 9710.0}, {"date": "2026-07-09", "close": 1.5, "volume": 37865.0}, {"date": "2026-07-10", "close": 1.5, "volume": 18442.0}, {"date": "2026-07-13", "close": 1.5, "volume": 29366.0}, {"date": "2026-07-14", "close": 1.46, "volume": 12993.0}, {"date": "2026-07-15", "close": 1.355, "volume": 61068.0}, {"date": "2026-07-21", "close": 1.45, "volume": 13510.0}, {"date": "2026-07-22", "close": 1.455, "volume": 16918.0}, {"date": "2026-07-23", "close": 1.39, "volume": 49509.0}, {"date": "2026-07-28", "close": 1.39, "volume": 128.0}, {"date": "2026-07-29", "close": 1.39, "volume": 15414.0}, {"date": "2026-07-30", "close": 1.2, "volume": 28637.0}, {"date": "2026-07-31", "close": 1.2, "volume": 2968.0}, {"date": "2026-08-03", "close": 1.17, "volume": 15293.0}, {"date": "2026-08-04", "close": 1.15, "volume": 16.0}, {"date": "2026-08-05", "close": 1.275, "volume": 30504.0}, {"date": "2026-08-06", "close": 1.205, "volume": 50.0}, {"date": "2026-08-07", "close": 1.15, "volume": 4444.0}, {"date": "2026-08-10", "close": 1.13, "volume": 31278.0}, {"date": "2026-08-11", "close": 1.075, "volume": 1059.0}, {"date": "2026-08-12", "close": 1.075, "volume": 21.0}, {"date": "2026-08-13", "close": 1.075, "volume": 1.0}, {"date": "2026-08-14", "close": 1.12, "volume": 18049.0}, {"date": "2026-08-17", "close": 1.1, "volume": 3861.0}, {"date": "2026-08-18", "close": 1.06, "volume": 36208.0}, {"date": "2026-08-19", "close": 1.12, "volume": 25534.0}, {"date": "2026-08-20", "close": 1.1, "volume": 25316.0}, {"date": "2026-08-21", "close": 1.165, "volume": 28806.0}, {"date": "2026-08-24", "close": 1.1525, "volume": 351.0}, {"date": "2026-08-25", "close": 1.105, "volume": 4012.0}, {"date": "2026-08-26", "close": 1.055, "volume": 329.0}, {"date": "2026-08-27", "close": 1.05, "volume": 4414.0}, {"date": "2026-08-28", "close": 1.06, "volume": 5464.0}, {"date": "2026-08-31", "close": 1.105, "volume": 19858.0}, {"date": "2026-09-01", "close": 1.07, "volume": 112865.0}, {"date": "2026-09-02", "close": 1.1, "volume": 2217.0}, {"date": "2026-09-03", "close": 1.09, "volume": 35350.0}, {"date": "2026-09-04", "close": 1.165, "volume": 12134.0}, {"date": "2026-09-07", "close": 1.105, "volume": 32600.0}], "refreshing": true}