{"ticker": "ANG", "overview": {"name": "Austin Engineering Limited", "country": "Australia", "industry": "Capital Goods"}, "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": "ANG", "has_prices": true, "as_of": "2026-09-07", "last": 0.175, "prev_close": 0.18, "change": -0.0050000000000000044, "change_pct": -0.027777777777777804, "session_volume": 540176.0, "vwap_5": 0.17552001086705443, "vwap_20": 0.1672897698631124, "vwap_60": 0.1508117547453035, "vwap_250": 0.22269691412575154, "high_52w": 0.28, "low_52w": 0.14, "avg_volume_20": 546824.55, "sessions": 400, "market_cap": {"value": 102813294.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03159325", "src": "ASX", "ticker": "ANG", "cik": "", "company": "Austin Engineering Limited", "company_raw": "Austin Engineering Limited", "who": "L O'Farrell", "who_key": "L O'Farrell", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: L O'Farrell changes a holding in ANG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03159325", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6711}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "J Walker", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-01", "source_url": "https://www.marketindex.com.au/asx/ang", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S van Dyk", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-01", "source_url": "https://www.marketindex.com.au/asx/ang", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Walker", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-28", "source_url": "https://www.marketindex.com.au/asx/ang", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Singleton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-29", "source_url": "https://www.marketindex.com.au/asx/ang", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Buckland", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-02-18", "source_url": "https://www.marketindex.com.au/asx/ang", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Buckland", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-12-07", "source_url": "https://www.marketindex.com.au/asx/ang", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Reading", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-11-30", "source_url": "https://www.marketindex.com.au/asx/ang", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Buckland", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-08-17", "source_url": "https://www.marketindex.com.au/asx/ang", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Reading", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-08-17", "source_url": "https://www.marketindex.com.au/asx/ang", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Pursey", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-08-17", "source_url": "https://www.marketindex.com.au/asx/ang", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Eugene Fung", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-08-17", "source_url": "https://www.marketindex.com.au/asx/ang", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Buckland", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-11-24", "source_url": "https://www.marketindex.com.au/asx/ang", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Reading", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-09-02", "source_url": "https://www.marketindex.com.au/asx/ang", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Buckland", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-09-02", "source_url": "https://www.marketindex.com.au/asx/ang", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Buckland", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-05-26", "source_url": "https://www.marketindex.com.au/asx/ang", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Reading", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-05-23", "source_url": "https://www.marketindex.com.au/asx/ang", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-16", "source_url": "https://www.marketindex.com.au/asx/ang", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-11", "source_url": "https://www.marketindex.com.au/asx/ang", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-08", "source_url": "https://www.marketindex.com.au/asx/ang", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-08", "source_url": "https://www.marketindex.com.au/asx/ang", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-30", "source_url": "https://www.marketindex.com.au/asx/ang", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-22", "source_url": "https://www.marketindex.com.au/asx/ang", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-22", "source_url": "https://www.marketindex.com.au/asx/ang", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-12", "source_url": "https://www.marketindex.com.au/asx/ang", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-23", "source_url": "https://www.marketindex.com.au/asx/ang", "needs_ocr": 0}], "directors": [{"name": "S van Dyk", "first_seen": "2026-03-01", "last_seen": "2026-03-01", "status": "current", "notices": 1}, {"name": "J Walker", "first_seen": "2025-11-28", "last_seen": "2026-03-01", "status": "current", "notices": 2}, {"name": "Peter Pursey", "first_seen": "2015-08-17", "last_seen": "2015-08-17", "status": "past", "notices": 1}, {"name": "Eugene Fung", "first_seen": "2015-08-17", "last_seen": "2015-08-17", "status": "past", "notices": 1}, {"name": "Paul Reading", "first_seen": "2014-05-23", "last_seen": "2015-11-30", "status": "past", "notices": 4}, {"name": "Michael Buckland", "first_seen": "2014-05-26", "last_seen": "2016-02-18", "status": "past", "notices": 6}, {"name": "D Singleton", "first_seen": "2023-08-29", "last_seen": "2023-08-29", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Notice Of Meeting", "title": "Results of 2026 Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156403-6A1352946"}, {"date": "2026-10-30", "form": "Periodic Reports", "title": "2026 AGM Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156254-6A1352878"}, {"date": "2026-10-30", "form": "Chairman'S Address", "title": "CEO and MD's Address to 2026 Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156240-6A1352874"}, {"date": "2026-10-30", "form": "Chairman'S Address", "title": "Chair's Address to 2026 Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156232-6A1352871"}, {"date": "2026-10-29", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - L O'Farrell", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155266-6A1352401"}], "performance": {"ticker": "ANG", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2004-03-09", "close": 0.191407335, "volume": 2793795.0}, {"date": "2004-03-10", "close": 0.213925845, "volume": 2839343.0}, {"date": "2004-03-11", "close": 0.21017276, "volume": 610744.0}, {"date": "2004-03-12", "close": 0.206419675, "volume": 737770.0}, {"date": "2004-03-15", "close": 0.18014808, "volume": 286359.0}, {"date": "2004-03-16", "close": 0.18765425, "volume": 256216.0}, {"date": "2004-03-17", "close": 0.191407335, "volume": 151343.0}, {"date": "2004-03-18", "close": 0.19516042, "volume": 406391.0}, {"date": "2004-03-19", "close": 0.19516042, "volume": 749457.0}, {"date": "2004-03-22", "close": 0.191407335, "volume": 340680.0}, {"date": "2004-03-23", "close": 0.18765425, "volume": 159868.0}, {"date": "2004-03-24", "close": 0.18765425, "volume": 83634.0}, {"date": "2004-03-25", "close": 0.20266659, "volume": 787942.0}, {"date": "2004-03-26", "close": 0.21017276, "volume": 1219739.0}, {"date": "2004-03-29", "close": 0.206419675, "volume": 227158.0}, {"date": "2004-03-30", "close": 0.206419675, "volume": 1586879.0}, {"date": "2004-03-31", "close": 0.221432015, "volume": 1473540.0}, {"date": "2004-04-01", "close": 0.24770361, "volume": 1580622.0}, {"date": "2004-04-02", "close": 0.24770361, "volume": 1459670.0}, {"date": "2004-04-05", "close": 0.24770361, "volume": 1201417.0}, {"date": "2004-04-06", "close": 0.266469035, "volume": 1057992.0}, {"date": "2004-04-07", "close": 0.251456695, "volume": 1001591.0}, {"date": "2004-04-08", "close": 0.251456695, "volume": 55954.0}, {"date": "2004-04-13", "close": 0.258962865, "volume": 56620.0}, {"date": "2004-04-14", "close": 0.25520978, "volume": 242258.0}, {"date": "2004-04-15", "close": 0.258962865, "volume": 320121.0}, {"date": "2004-04-16", "close": 0.26271595, "volume": 463826.0}, {"date": "2004-04-19", "close": 0.243950525, "volume": 219388.0}, {"date": "2004-04-20", "close": 0.24770361, "volume": 223831.0}, {"date": "2004-04-21", "close": 0.25520978, "volume": 86445.0}, {"date": "2004-04-22", "close": 0.26271595, "volume": 449037.0}, {"date": "2004-04-23", "close": 0.28523446, "volume": 699117.0}, {"date": "2004-04-26", "close": 0.288987545, "volume": 473552.0}, {"date": "2004-04-27", "close": 0.27772829, "volume": 561020.0}, {"date": "2004-04-28", "close": 0.26271595, "volume": 67944.0}, {"date": "2004-04-29", "close": 0.266469035, "volume": 766331.0}, {"date": "2004-04-30", "close": 0.281481375, "volume": 237623.0}, {"date": "2004-05-03", "close": 0.288987545, "volume": 158347.0}, {"date": "2004-05-04", "close": 0.27772829, "volume": 151875.0}, {"date": "2004-05-05", "close": 0.281481375, "volume": 203217.0}, {"date": "2004-05-06", "close": 0.281481375, "volume": 460769.0}, {"date": "2004-05-07", "close": 0.27772829, "volume": 541532.0}, {"date": "2004-05-10", "close": 0.28523446, "volume": 926799.0}, {"date": "2004-05-11", "close": 0.27772829, "volume": 426998.0}, {"date": "2004-05-12", "close": 0.27022212, "volume": 132957.0}, {"date": "2004-05-13", "close": 0.281481375, "volume": 42632.0}, {"date": "2004-05-14", "close": 0.27022212, "volume": 110131.0}, {"date": "2004-05-17", "close": 0.27772829, "volume": 222926.0}, {"date": "2004-05-18", "close": 0.27772829, "volume": 263210.0}, {"date": "2004-05-19", "close": 0.27022212, "volume": 276080.0}, {"date": "2004-05-20", "close": 0.27772829, "volume": 1107089.0}, {"date": "2004-05-21", "close": 0.27772829, "volume": 266052.0}, {"date": "2004-05-24", "close": 0.26271595, "volume": 146324.0}, {"date": "2004-05-25", "close": 0.26271595, "volume": 526234.0}, {"date": "2004-05-26", "close": 0.273975205, "volume": 82600.0}, {"date": "2004-05-27", "close": 0.26271595, "volume": 122033.0}, {"date": "2004-05-28", "close": 0.27022212, "volume": 118865.0}, {"date": "2004-05-31", "close": 0.27772829, "volume": 38635.0}, {"date": "2004-06-01", "close": 0.27022212, "volume": 173191.0}, {"date": "2004-06-02", "close": 0.258962865, "volume": 135138.0}, {"date": "2004-06-03", "close": 0.24770361, "volume": 297089.0}, {"date": "2004-06-04", "close": 0.24019744, "volume": 72404.0}, {"date": "2004-06-07", "close": 0.24019744, "volume": 13322.0}, {"date": "2004-06-08", "close": 0.24019744, "volume": 99369.0}, {"date": "2004-06-09", "close": 0.24019744, "volume": 194906.0}, {"date": "2004-06-10", "close": 0.20266659, "volume": 203080.0}, {"date": "2004-06-11", "close": 0.24770361, "volume": 156988.0}, {"date": "2004-06-15", "close": 0.2251851, "volume": 483973.0}, {"date": "2004-06-16", "close": 0.221432015, "volume": 148.0}, {"date": "2004-06-17", "close": 0.228938185, "volume": 146205.0}, {"date": "2004-06-18", "close": 0.2251851, "volume": 14802.0}, {"date": "2004-06-21", "close": 0.2251851, "volume": 36355.0}, {"date": "2004-06-24", "close": 0.221432015, "volume": 30804.0}, {"date": "2004-06-25", "close": 0.2251851, "volume": 49589.0}, {"date": "2004-06-28", "close": 0.2251851, "volume": 3272.0}, {"date": "2004-06-29", "close": 0.2251851, "volume": 94366.0}, {"date": "2004-06-30", "close": 0.21767893, "volume": 305082.0}, {"date": "2004-07-01", "close": 0.2251851, "volume": 59951.0}, {"date": "2004-07-02", "close": 0.2251851, "volume": 33972.0}, {"date": "2004-07-05", "close": 0.21017276, "volume": 199837.0}, {"date": "2004-07-06", "close": 0.21017276, "volume": 121381.0}, {"date": "2004-07-07", "close": 0.2251851, "volume": 923572.0}, {"date": "2004-07-08", "close": 0.23269127, "volume": 50470.0}, {"date": "2004-07-09", "close": 0.228938185, "volume": 54770.0}, {"date": "2004-07-12", "close": 0.24019744, "volume": 100019.0}, {"date": "2004-07-13", "close": 0.236444355, "volume": 93257.0}, {"date": "2004-07-14", "close": 0.228938185, "volume": 33327.0}, {"date": "2004-07-15", "close": 0.228938185, "volume": 15823.0}, {"date": "2004-07-16", "close": 0.228938185, "volume": 84080.0}, {"date": "2004-07-19", "close": 0.2251851, "volume": 5460.0}, {"date": "2004-07-20", "close": 0.24019744, "volume": 254399.0}, {"date": "2004-07-21", "close": 0.24019744, "volume": 157233.0}, {"date": "2004-07-22", "close": 0.24019744, "volume": 46868.0}, {"date": "2004-07-23", "close": 0.23269127, "volume": 38163.0}, {"date": "2004-07-26", "close": 0.23269127, "volume": 68610.0}, {"date": "2004-07-27", "close": 0.221432015, "volume": 26309.0}, {"date": "2004-07-28", "close": 0.221432015, "volume": 95791.0}, {"date": "2004-07-29", "close": 0.2251851, "volume": 71941.0}, {"date": "2004-07-30", "close": 0.24019744, "volume": 57260.0}, {"date": "2004-08-02", "close": 0.228938185, "volume": 73886.0}, {"date": "2004-08-03", "close": 0.2251851, "volume": 88515.0}, {"date": "2004-08-04", "close": 0.2251851, "volume": 102582.0}, {"date": "2004-08-05", "close": 0.2251851, "volume": 158936.0}, {"date": "2004-08-06", "close": 0.2251851, "volume": 138153.0}, {"date": "2004-08-09", "close": 0.228938185, "volume": 42116.0}, {"date": "2004-08-10", "close": 0.228938185, "volume": 21316.0}, {"date": "2004-08-11", "close": 0.228938185, "volume": 36064.0}, {"date": "2004-08-12", "close": 0.23269127, "volume": 69287.0}, {"date": "2004-08-13", "close": 0.228938185, "volume": 96527.0}, {"date": "2004-08-16", "close": 0.236444355, "volume": 1606220.0}, {"date": "2004-08-17", "close": 0.236444355, "volume": 440805.0}, {"date": "2004-08-19", "close": 0.26271595, "volume": 356483.0}, {"date": "2004-08-20", "close": 0.273975205, "volume": 881334.0}, {"date": "2004-08-23", "close": 0.27022212, "volume": 1128462.0}, {"date": "2004-08-24", "close": 0.28523446, "volume": 842270.0}, {"date": "2004-08-25", "close": 0.3002468, "volume": 1043142.0}, {"date": "2004-08-26", "close": 0.3002468, "volume": 766303.0}, {"date": "2004-08-27", "close": 0.3002468, "volume": 452405.0}, {"date": "2004-08-30", "close": 0.288987545, "volume": 54977.0}, {"date": "2004-08-31", "close": 0.28523446, "volume": 211826.0}, {"date": "2004-09-01", "close": 0.27022212, "volume": 694096.0}, {"date": "2004-09-02", "close": 0.27022212, "volume": 202833.0}, {"date": "2004-09-03", "close": 0.288987545, "volume": 312187.0}, {"date": "2004-09-06", "close": 0.3002468, "volume": 1310922.0}, {"date": "2004-09-07", "close": 0.303999885, "volume": 777484.0}, {"date": "2004-09-08", "close": 0.296493715, "volume": 394729.0}, {"date": "2004-09-09", "close": 0.3002468, "volume": 125230.0}, {"date": "2004-09-10", "close": 0.30775297, "volume": 330583.0}, {"date": "2004-09-13", "close": 0.31525914, "volume": 809495.0}, {"date": "2004-09-14", "close": 0.319012225, "volume": 1725157.0}, {"date": "2004-09-15", "close": 0.33777765, "volume": 1470609.0}, {"date": "2004-09-16", "close": 0.34528382, "volume": 485238.0}, {"date": "2004-09-17", "close": 0.33027148, "volume": 455682.0}, {"date": "2004-09-20", "close": 0.326518395, "volume": 101109.0}, {"date": "2004-09-21", "close": 0.326518395, "volume": 154846.0}, {"date": "2004-09-22", "close": 0.326518395, "volume": 152702.0}, {"date": "2004-09-23", "close": 0.32276531, "volume": 108912.0}, {"date": "2004-09-30", "close": 0.33027148, "volume": 598753.0}, {"date": "2004-10-01", "close": 0.33777765, "volume": 73273.0}, {"date": "2004-10-04", "close": 0.35278999, "volume": 123232.0}, {"date": "2004-10-05", "close": 0.334024565, "volume": 89402.0}, {"date": "2004-10-06", "close": 0.33777765, "volume": 135888.0}, {"date": "2004-10-07", "close": 0.33777765, "volume": 369488.0}, {"date": "2004-10-08", "close": 0.33777765, "volume": 398426.0}, {"date": "2004-10-11", "close": 0.34528382, "volume": 338819.0}, {"date": "2004-10-12", "close": 0.34528382, "volume": 39967.0}, {"date": "2004-10-13", "close": 0.34528382, "volume": 66612.0}, {"date": "2004-10-14", "close": 0.35278999, "volume": 32122.0}, {"date": "2004-10-15", "close": 0.35278999, "volume": 178120.0}, {"date": "2004-10-18", "close": 0.36780233, "volume": 318530.0}, {"date": "2004-10-19", "close": 0.38281467, "volume": 187993.0}, {"date": "2004-10-20", "close": 0.3753085, "volume": 255915.0}, {"date": "2004-10-21", "close": 0.3753085, "volume": 5773.0}, {"date": "2004-10-22", "close": 0.38281467, "volume": 184558.0}, {"date": "2004-10-25", "close": 0.39032084, "volume": 112702.0}, {"date": "2004-10-26", "close": 0.3753085, "volume": 314132.0}, {"date": "2004-10-27", "close": 0.36780233, "volume": 177113.0}, {"date": "2004-10-28", "close": 0.364049245, "volume": 122595.0}, {"date": "2004-10-29", "close": 0.36029616, "volume": 261052.0}, {"date": "2004-11-01", "close": 0.356543075, "volume": 152467.0}, {"date": "2004-11-02", "close": 0.356543075, "volume": 234980.0}, {"date": "2004-11-03", "close": 0.35278999, "volume": 167368.0}, {"date": "2004-11-04", "close": 0.35278999, "volume": 252721.0}, {"date": "2004-11-05", "close": 0.34528382, "volume": 85696.0}, {"date": "2004-11-08", "close": 0.349036905, "volume": 26645.0}, {"date": "2004-11-09", "close": 0.34528382, "volume": 79501.0}, {"date": "2004-11-10", "close": 0.34528382, "volume": 13322.0}, {"date": "2004-11-11", "close": 0.33777765, "volume": 117237.0}, {"date": "2004-11-12", "close": 0.33777765, "volume": 259906.0}, {"date": "2004-11-15", "close": 0.334024565, "volume": 23980.0}, {"date": "2004-11-16", "close": 0.33777765, "volume": 113307.0}, {"date": "2004-11-17", "close": 0.34528382, "volume": 71614.0}, {"date": "2004-11-18", "close": 0.35278999, "volume": 110303.0}, {"date": "2004-11-19", "close": 0.33777765, "volume": 79934.0}, {"date": "2004-11-22", "close": 0.33777765, "volume": 148932.0}, {"date": "2004-11-23", "close": 0.33027148, "volume": 4532.0}, {"date": "2004-11-24", "close": 0.33027148, "volume": 86591.0}, {"date": "2004-11-25", "close": 0.364049245, "volume": 201201.0}, {"date": "2004-11-26", "close": 0.36029616, "volume": 106873.0}, {"date": "2004-11-29", "close": 0.33777765, "volume": 25165.0}, {"date": "2004-11-30", "close": 0.34528382, "volume": 214460.0}, {"date": "2004-12-01", "close": 0.33027148, "volume": 325420.0}, {"date": "2004-12-02", "close": 0.34528382, "volume": 6661.0}, {"date": "2004-12-03", "close": 0.33027148, "volume": 67351.0}, {"date": "2004-12-06", "close": 0.326518395, "volume": 42632.0}, {"date": "2004-12-07", "close": 0.326518395, "volume": 118197.0}, {"date": "2004-12-08", "close": 0.32276531, "volume": 133224.0}, {"date": "2004-12-09", "close": 0.326518395, "volume": 126345.0}, {"date": "2004-12-10", "close": 0.33027148, "volume": 130060.0}, {"date": "2004-12-13", "close": 0.33027148, "volume": 1998.0}, {"date": "2004-12-14", "close": 0.31525914, "volume": 126563.0}, {"date": "2004-12-15", "close": 0.341530735, "volume": 211126.0}, {"date": "2004-12-16", "close": 0.34528382, "volume": 223683.0}, {"date": "2004-12-17", "close": 0.33777765, "volume": 36016.0}, {"date": "2004-12-20", "close": 0.31525914, "volume": 61496.0}, {"date": "2004-12-21", "close": 0.33027148, "volume": 21316.0}, {"date": "2004-12-23", "close": 0.33027148, "volume": 40766.0}, {"date": "2004-12-24", "close": 0.32276531, "volume": 119102.0}, {"date": "2004-12-30", "close": 0.32276531, "volume": 19451.0}, {"date": "2004-12-31", "close": 0.32276531, "volume": 90295.0}, {"date": "2005-01-04", "close": 0.33027148, "volume": 162533.0}, {"date": "2005-01-05", "close": 0.33027148, "volume": 190510.0}, {"date": "2005-01-06", "close": 0.32276531, "volume": 13322.0}, {"date": "2005-01-07", "close": 0.326518395, "volume": 33306.0}, {"date": "2005-01-10", "close": 0.32276531, "volume": 30641.0}, {"date": "2005-01-11", "close": 0.31525914, "volume": 18651.0}, {"date": "2005-01-12", "close": 0.3002468, "volume": 36266.0}, {"date": "2005-01-13", "close": 0.303999885, "volume": 46628.0}, {"date": "2005-01-17", "close": 0.30775297, "volume": 68610.0}, {"date": "2005-01-18", "close": 0.28523446, "volume": 97921.0}, {"date": "2005-01-19", "close": 0.28523446, "volume": 79934.0}, {"date": "2005-01-20", "close": 0.3002468, "volume": 146546.0}, {"date": "2005-01-21", "close": 0.3002468, "volume": 41033.0}, {"date": "2005-01-24", "close": 0.3002468, "volume": 133786.0}, {"date": "2005-01-25", "close": 0.3002468, "volume": 22648.0}, {"date": "2005-01-31", "close": 0.29274063, "volume": 61387.0}, {"date": "2005-02-02", "close": 0.29274063, "volume": 56386.0}, {"date": "2005-02-03", "close": 0.296493715, "volume": 60099.0}, {"date": "2005-02-04", "close": 0.31525914, "volume": 457723.0}, {"date": "2005-02-07", "close": 0.3002468, "volume": 84576.0}, {"date": "2005-02-08", "close": 0.3002468, "volume": 14802.0}, {"date": "2005-02-09", "close": 0.29274063, "volume": 79620.0}, {"date": "2005-02-10", "close": 0.29274063, "volume": 86595.0}, {"date": "2005-02-11", "close": 0.29274063, "volume": 133224.0}, {"date": "2005-02-14", "close": 0.3002468, "volume": 67648.0}, {"date": "2005-02-15", "close": 0.3002468, "volume": 208371.0}, {"date": "2005-02-16", "close": 0.30775297, "volume": 33306.0}, {"date": "2005-02-18", "close": 0.29274063, "volume": 58124.0}, {"date": "2005-02-21", "close": 0.29274063, "volume": 106579.0}, {"date": "2005-02-22", "close": 0.29274063, "volume": 77270.0}, {"date": "2005-02-23", "close": 0.27772829, "volume": 42632.0}, {"date": "2005-02-24", "close": 0.27772829, "volume": 197171.0}, {"date": "2005-02-25", "close": 0.27772829, "volume": 122566.0}, {"date": "2005-02-28", "close": 0.27022212, "volume": 194507.0}, {"date": "2005-03-01", "close": 0.26271595, "volume": 105913.0}, {"date": "2005-03-02", "close": 0.28523446, "volume": 81330.0}, {"date": "2005-03-03", "close": 0.27022212, "volume": 96923.0}, {"date": "2005-03-04", "close": 0.3002468, "volume": 300742.0}, {"date": "2005-03-07", "close": 0.311506055, "volume": 58618.0}, {"date": "2005-03-08", "close": 0.3002468, "volume": 33306.0}, {"date": "2005-03-09", "close": 0.29274063, "volume": 9992.0}, {"date": "2005-03-10", "close": 0.27772829, "volume": 79934.0}, {"date": "2005-03-16", "close": 0.27772829, "volume": 62615.0}, {"date": "2005-03-17", "close": 0.273975205, "volume": 366365.0}, {"date": "2005-03-18", "close": 0.281481375, "volume": 159545.0}, {"date": "2005-03-21", "close": 0.28523446, "volume": 162057.0}, {"date": "2005-03-22", "close": 0.281481375, "volume": 66612.0}, {"date": "2005-03-23", "close": 0.281481375, "volume": 5016.0}, {"date": "2005-03-24", "close": 0.281481375, "volume": 1645.0}, {"date": "2005-03-29", "close": 0.27772829, "volume": 36537.0}, {"date": "2005-03-30", "close": 0.28523446, "volume": 98226.0}, {"date": "2005-04-01", "close": 0.29274063, "volume": 25352.0}, {"date": "2005-04-04", "close": 0.281481375, "volume": 68545.0}, {"date": "2005-04-05", "close": 0.266469035, "volume": 4996.0}, {"date": "2005-04-06", "close": 0.27772829, "volume": 85263.0}, {"date": "2005-04-07", "close": 0.26271595, "volume": 40707.0}, {"date": "2005-04-08", "close": 0.26271595, "volume": 73109.0}, {"date": "2005-04-11", "close": 0.26271595, "volume": 33306.0}, {"date": "2005-04-13", "close": 0.251456695, "volume": 139885.0}, {"date": "2005-04-14", "close": 0.2251851, "volume": 67917.0}, {"date": "2005-04-15", "close": 0.2251851, "volume": 289507.0}, {"date": "2005-04-18", "close": 0.24019744, "volume": 182934.0}, {"date": "2005-04-19", "close": 0.24770361, "volume": 110576.0}, {"date": "2005-04-20", "close": 0.26271595, "volume": 53289.0}, {"date": "2005-04-21", "close": 0.251456695, "volume": 126563.0}, {"date": "2005-04-26", "close": 0.251456695, "volume": 29975.0}, {"date": "2005-04-28", "close": 0.266469035, "volume": 252260.0}, {"date": "2005-04-29", "close": 0.27772829, "volume": 84123.0}, {"date": "2005-05-02", "close": 0.27772829, "volume": 3997.0}, {"date": "2005-05-03", "close": 0.27022212, "volume": 59951.0}, {"date": "2005-05-05", "close": 0.24019744, "volume": 13322.0}, {"date": "2005-05-09", "close": 0.21017276, "volume": 201168.0}, {"date": "2005-05-10", "close": 0.21767893, "volume": 240738.0}, {"date": "2005-05-11", "close": 0.21767893, "volume": 14802.0}, {"date": "2005-05-12", "close": 0.23269127, "volume": 18370.0}, {"date": "2005-05-16", "close": 0.2251851, "volume": 41965.0}, {"date": "2005-05-17", "close": 0.21767893, "volume": 26645.0}, {"date": "2005-05-19", "close": 0.23269127, "volume": 111508.0}, {"date": "2005-05-24", "close": 0.23269127, "volume": 145214.0}, {"date": "2005-05-26", "close": 0.21767893, "volume": 293092.0}, {"date": "2005-05-31", "close": 0.21767893, "volume": 66612.0}, {"date": "2005-06-02", "close": 0.21017276, "volume": 73575.0}, {"date": "2005-06-03", "close": 0.206419675, "volume": 221151.0}, {"date": "2005-06-06", "close": 0.20266659, "volume": 266447.0}, {"date": "2005-06-07", "close": 0.20266659, "volume": 117170.0}, {"date": "2005-06-08", "close": 0.20266659, "volume": 53504.0}, {"date": "2005-06-09", "close": 0.21767893, "volume": 36422.0}, {"date": "2005-06-10", "close": 0.213925845, "volume": 281249.0}, {"date": "2005-06-14", "close": 0.2251851, "volume": 359919.0}, {"date": "2005-06-15", "close": 0.2251851, "volume": 383980.0}, {"date": "2005-06-16", "close": 0.2251851, "volume": 79934.0}, {"date": "2005-06-17", "close": 0.221432015, "volume": 98586.0}, {"date": "2005-06-20", "close": 0.20266659, "volume": 320772.0}, {"date": "2005-06-21", "close": 0.213925845, "volume": 354375.0}, {"date": "2005-06-22", "close": 0.206419675, "volume": 289096.0}, {"date": "2005-06-23", "close": 0.206419675, "volume": 466283.0}, {"date": "2005-06-24", "close": 0.206419675, "volume": 38635.0}, {"date": "2005-06-27", "close": 0.20266659, "volume": 50758.0}, {"date": "2005-06-28", "close": 0.206419675, "volume": 520817.0}, {"date": "2005-06-29", "close": 0.20266659, "volume": 112647.0}, {"date": "2005-06-30", "close": 0.21017276, "volume": 919244.0}, {"date": "2005-07-01", "close": 0.21767893, "volume": 42765.0}, {"date": "2005-07-04", "close": 0.2251851, "volume": 320936.0}, {"date": "2005-07-05", "close": 0.23269127, "volume": 239803.0}, {"date": "2005-07-06", "close": 0.243950525, "volume": 394342.0}, {"date": "2005-07-07", "close": 0.243950525, "volume": 13189.0}, {"date": "2005-07-08", "close": 0.228938185, "volume": 282568.0}, {"date": "2005-07-11", "close": 0.23269127, "volume": 29012.0}, {"date": "2005-07-12", "close": 0.23269127, "volume": 104225.0}, {"date": "2005-07-13", "close": 0.23269127, "volume": 541082.0}, {"date": "2005-07-14", "close": 0.2251851, "volume": 17763.0}, {"date": "2005-07-15", "close": 0.2251851, "volume": 9179.0}, {"date": "2005-07-19", "close": 0.23269127, "volume": 358696.0}, {"date": "2005-07-20", "close": 0.23269127, "volume": 64146.0}, {"date": "2005-07-21", "close": 0.24019744, "volume": 26645.0}, {"date": "2005-07-22", "close": 0.24019744, "volume": 33306.0}, {"date": "2005-07-25", "close": 0.2251851, "volume": 146546.0}, {"date": "2005-07-27", "close": 0.213925845, "volume": 13322.0}, {"date": "2005-07-29", "close": 0.2251851, "volume": 153207.0}, {"date": "2005-08-01", "close": 0.21767893, "volume": 13322.0}, {"date": "2005-08-02", "close": 0.213925845, "volume": 14802.0}, {"date": "2005-08-03", "close": 0.213925845, "volume": 93257.0}, {"date": "2005-08-04", "close": 0.21767893, "volume": 313076.0}, {"date": "2005-08-08", "close": 0.2251851, "volume": 191694.0}, {"date": "2005-08-10", "close": 0.243950525, "volume": 538513.0}, {"date": "2005-08-11", "close": 0.24770361, "volume": 453627.0}, {"date": "2005-08-12", "close": 0.25520978, "volume": 2082287.0}, {"date": "2005-08-15", "close": 0.27772829, "volume": 304772.0}, {"date": "2005-08-16", "close": 0.27772829, "volume": 898224.0}, {"date": "2005-08-17", "close": 0.27772829, "volume": 266462.0}, {"date": "2005-08-18", "close": 0.273975205, "volume": 74804.0}, {"date": "2005-08-19", "close": 0.27022212, "volume": 45147.0}, {"date": "2005-08-22", "close": 0.27772829, "volume": 142727.0}, {"date": "2005-08-23", "close": 0.27022212, "volume": 93257.0}, {"date": "2005-08-24", "close": 0.27022212, "volume": 1786285.0}, {"date": "2005-08-25", "close": 0.27022212, "volume": 127895.0}, {"date": "2005-08-26", "close": 0.27022212, "volume": 59951.0}, {"date": "2005-08-29", "close": 0.27022212, "volume": 152541.0}, {"date": "2005-08-30", "close": 0.27022212, "volume": 77669.0}, {"date": "2005-08-31", "close": 0.27022212, "volume": 83132.0}, {"date": "2005-09-01", "close": 0.27022212, "volume": 388199.0}, {"date": "2005-09-02", "close": 0.26271595, "volume": 71806.0}, {"date": "2005-09-05", "close": 0.26271595, "volume": 68093.0}, {"date": "2005-09-06", "close": 0.25520978, "volume": 355987.0}, {"date": "2005-09-07", "close": 0.26271595, "volume": 29309.0}, {"date": "2005-09-08", "close": 0.243950525, "volume": 398308.0}, {"date": "2005-09-09", "close": 0.24019744, "volume": 26645.0}, {"date": "2005-09-12", "close": 0.23269127, "volume": 156915.0}, {"date": "2005-09-13", "close": 0.243950525, "volume": 175789.0}, {"date": "2005-09-15", "close": 0.23269127, "volume": 186513.0}, {"date": "2005-09-16", "close": 0.23269127, "volume": 8293.0}, {"date": "2005-09-19", "close": 0.24019744, "volume": 53289.0}, {"date": "2005-09-20", "close": 0.24019744, "volume": 13322.0}, {"date": "2005-09-21", "close": 0.24019744, "volume": 31974.0}, {"date": "2005-09-22", "close": 0.2251851, "volume": 117681.0}, {"date": "2005-09-26", "close": 0.236444355, "volume": 13322.0}, {"date": "2005-09-27", "close": 0.24019744, "volume": 159868.0}, {"date": "2005-09-28", "close": 0.24019744, "volume": 27044.0}, {"date": "2005-09-29", "close": 0.24770361, "volume": 199836.0}, {"date": "2005-09-30", "close": 0.25520978, "volume": 84864.0}, {"date": "2005-10-05", "close": 0.24019744, "volume": 33306.0}, {"date": "2005-10-06", "close": 0.23269127, "volume": 14802.0}, {"date": "2005-10-07", "close": 0.23269127, "volume": 66612.0}, {"date": "2005-10-10", "close": 0.23269127, "volume": 26645.0}, {"date": "2005-10-11", "close": 0.23269127, "volume": 2367.0}, {"date": "2005-10-12", "close": 0.23269127, "volume": 1415.0}, {"date": "2005-10-13", "close": 0.23269127, "volume": 55509.0}, {"date": "2005-10-14", "close": 0.236444355, "volume": 16578.0}, {"date": "2005-10-18", "close": 0.23269127, "volume": 83784.0}, {"date": "2005-10-19", "close": 0.2251851, "volume": 23681.0}, {"date": "2005-10-20", "close": 0.2251851, "volume": 133224.0}, {"date": "2005-10-21", "close": 0.21767893, "volume": 87928.0}, {"date": "2005-10-24", "close": 0.21767893, "volume": 27044.0}, {"date": "2005-10-25", "close": 0.2251851, "volume": 66612.0}, {"date": "2005-10-27", "close": 0.2251851, "volume": 50329.0}, {"date": "2005-10-28", "close": 0.221432015, "volume": 71794.0}, {"date": "2005-10-31", "close": 0.21017276, "volume": 239949.0}, {"date": "2005-11-01", "close": 0.21017276, "volume": 130812.0}, {"date": "2005-11-02", "close": 0.20266659, "volume": 731132.0}, {"date": "2005-11-03", "close": 0.2251851, "volume": 79934.0}, {"date": "2005-11-04", "close": 0.21767893, "volume": 89602.0}, {"date": "2005-11-07", "close": 0.21767893, "volume": 66612.0}, {"date": "2005-11-08", "close": 0.2251851, "volume": 70609.0}, {"date": "2005-11-09", "close": 0.221432015, "volume": 58618.0}, {"date": "2005-11-10", "close": 0.221432015, "volume": 81414.0}, {"date": "2005-11-11", "close": 0.221432015, "volume": 123898.0}, {"date": "2005-11-14", "close": 0.221432015, "volume": 16653.0}, {"date": "2005-11-15", "close": 0.21767893, "volume": 140772.0}, {"date": "2005-11-16", "close": 0.21767893, "volume": 93700.0}, {"date": "2005-11-17", "close": 0.221432015, "volume": 26863.0}, {"date": "2005-11-18", "close": 0.221432015, "volume": 126344.0}, {"date": "2005-11-21", "close": 0.21767893, "volume": 66612.0}, {"date": "2005-11-22", "close": 0.221432015, "volume": 10658.0}, {"date": "2005-11-23", "close": 0.2251851, "volume": 612829.0}, {"date": "2005-11-24", "close": 0.2251851, "volume": 27684.0}, {"date": "2005-11-25", "close": 0.23269127, "volume": 5995.0}, {"date": "2005-11-29", "close": 0.2251851, "volume": 3700.0}, {"date": "2005-11-30", "close": 0.2251851, "volume": 8402.0}, {"date": "2005-12-02", "close": 0.21017276, "volume": 60617.0}, {"date": "2005-12-05", "close": 0.2251851, "volume": 22648.0}, {"date": "2005-12-06", "close": 0.2251851, "volume": 72607.0}, {"date": "2005-12-07", "close": 0.21767893, "volume": 260555.0}, {"date": "2005-12-08", "close": 0.2251851, "volume": 66612.0}, {"date": "2005-12-09", "close": 0.21767893, "volume": 99149.0}, {"date": "2005-12-12", "close": 0.21767893, "volume": 34075.0}, {"date": "2005-12-16", "close": 0.21017276, "volume": 205728.0}, {"date": "2005-12-19", "close": 0.198913505, "volume": 84864.0}, {"date": "2005-12-20", "close": 0.198913505, "volume": 59787.0}, {"date": "2005-12-30", "close": 0.2251851, "volume": 133224.0}, {"date": "2006-01-03", "close": 0.2251851, "volume": 11841.0}, {"date": "2006-01-09", "close": 0.213925845, "volume": 26645.0}, {"date": "2006-01-10", "close": 0.2251851, "volume": 281768.0}, {"date": "2006-01-11", "close": 0.2251851, "volume": 26245.0}, {"date": "2006-01-12", "close": 0.21767893, "volume": 5329.0}, {"date": "2006-01-13", "close": 0.2251851, "volume": 202234.0}, {"date": "2006-01-16", "close": 0.221432015, "volume": 113240.0}, {"date": "2006-01-17", "close": 0.21767893, "volume": 33306.0}, {"date": "2006-01-18", "close": 0.21767893, "volume": 196135.0}, {"date": "2006-01-19", "close": 0.21017276, "volume": 52105.0}, {"date": "2006-01-20", "close": 0.2251851, "volume": 133075.0}, {"date": "2006-01-24", "close": 0.21767893, "volume": 17319.0}, {"date": "2006-01-25", "close": 0.236444355, "volume": 83205.0}, {"date": "2006-01-27", "close": 0.221432015, "volume": 3019.0}, {"date": "2006-01-30", "close": 0.221432015, "volume": 66612.0}, {"date": "2006-01-31", "close": 0.221432015, "volume": 56620.0}, {"date": "2006-02-01", "close": 0.221432015, "volume": 161802.0}, {"date": "2006-02-02", "close": 0.21767893, "volume": 13232.0}, {"date": "2006-02-03", "close": 0.21767893, "volume": 44230.0}, {"date": "2006-02-06", "close": 0.21767893, "volume": 39967.0}, {"date": "2006-02-07", "close": 0.24019744, "volume": 857155.0}, {"date": "2006-02-08", "close": 0.236444355, "volume": 124106.0}, {"date": "2006-02-09", "close": 0.24019744, "volume": 90745.0}, {"date": "2006-02-10", "close": 0.23269127, "volume": 244809.0}, {"date": "2006-02-13", "close": 0.228938185, "volume": 46628.0}, {"date": "2006-02-14", "close": 0.228938185, "volume": 19984.0}, {"date": "2006-02-15", "close": 0.23269127, "volume": 39967.0}, {"date": "2006-02-16", "close": 0.21767893, "volume": 84048.0}, {"date": "2006-02-17", "close": 0.228938185, "volume": 22648.0}, {"date": "2006-02-20", "close": 0.21767893, "volume": 66612.0}, {"date": "2006-02-23", "close": 0.21767893, "volume": 257310.0}, {"date": "2006-02-24", "close": 0.2251851, "volume": 118741.0}, {"date": "2006-02-27", "close": 0.2251851, "volume": 39607.0}, {"date": "2006-02-28", "close": 0.21767893, "volume": 14802.0}, {"date": "2006-03-01", "close": 0.21767893, "volume": 75950.0}, {"date": "2006-03-02", "close": 0.221432015, "volume": 94999.0}, {"date": "2006-03-03", "close": 0.21767893, "volume": 56210.0}, {"date": "2006-03-06", "close": 0.21767893, "volume": 136393.0}, {"date": "2006-03-07", "close": 0.21017276, "volume": 18631.0}, {"date": "2006-03-08", "close": 0.213925845, "volume": 13322.0}, {"date": "2006-03-09", "close": 0.23269127, "volume": 379688.0}, {"date": "2006-03-10", "close": 0.23269127, "volume": 365299.0}, {"date": "2006-03-13", "close": 0.221432015, "volume": 866931.0}, {"date": "2006-03-14", "close": 0.213925845, "volume": 133224.0}, {"date": "2006-03-15", "close": 0.2251851, "volume": 36266.0}, {"date": "2006-03-16", "close": 0.21767893, "volume": 210034.0}, {"date": "2006-03-17", "close": 0.21017276, "volume": 353043.0}, {"date": "2006-03-20", "close": 0.21017276, "volume": 66612.0}, {"date": "2006-03-21", "close": 0.21017276, "volume": 113240.0}, {"date": "2006-03-22", "close": 0.21017276, "volume": 68211.0}, {"date": "2006-03-23", "close": 0.21017276, "volume": 108977.0}, {"date": "2006-03-24", "close": 0.206419675, "volume": 124564.0}, {"date": "2006-03-27", "close": 0.20266659, "volume": 578517.0}, {"date": "2006-03-28", "close": 0.20266659, "volume": 208495.0}, {"date": "2006-03-29", "close": 0.20266659, "volume": 203830.0}, {"date": "2006-03-30", "close": 0.20266659, "volume": 13322.0}, {"date": "2006-03-31", "close": 0.21017276, "volume": 307199.0}, {"date": "2006-04-03", "close": 0.221432015, "volume": 255385.0}, {"date": "2006-04-04", "close": 0.21767893, "volume": 222151.0}, {"date": "2006-04-05", "close": 0.2251851, "volume": 267380.0}, {"date": "2006-04-06", "close": 0.221432015, "volume": 24705.0}, {"date": "2006-04-07", "close": 0.2251851, "volume": 661785.0}, {"date": "2006-04-10", "close": 0.24019744, "volume": 387760.0}, {"date": "2006-04-11", "close": 0.23269127, "volume": 590846.0}, {"date": "2006-04-12", "close": 0.24770361, "volume": 246464.0}, {"date": "2006-04-13", "close": 0.24770361, "volume": 109910.0}, {"date": "2006-04-18", "close": 0.24019744, "volume": 71096.0}, {"date": "2006-04-19", "close": 0.25520978, "volume": 307330.0}, {"date": "2006-04-20", "close": 0.273975205, "volume": 767962.0}, {"date": "2006-04-21", "close": 0.27022212, "volume": 344383.0}, {"date": "2006-04-24", "close": 0.27022212, "volume": 448258.0}, {"date": "2006-04-26", "close": 0.266469035, "volume": 56973.0}, {"date": "2006-04-27", "close": 0.266469035, "volume": 33306.0}, {"date": "2006-04-28", "close": 0.25520978, "volume": 56438.0}, {"date": "2006-05-01", "close": 0.25520978, "volume": 98586.0}, {"date": "2006-05-02", "close": 0.25520978, "volume": 108691.0}, {"date": "2006-05-03", "close": 0.26271595, "volume": 39301.0}, {"date": "2006-05-04", "close": 0.27022212, "volume": 1535222.0}, {"date": "2006-05-05", "close": 0.27022212, "volume": 77907.0}, {"date": "2006-05-08", "close": 0.25520978, "volume": 191309.0}, {"date": "2006-05-09", "close": 0.26271595, "volume": 115783.0}, {"date": "2006-05-10", "close": 0.258962865, "volume": 15987.0}, {"date": "2006-05-11", "close": 0.27772829, "volume": 514345.0}, {"date": "2006-05-12", "close": 0.3002468, "volume": 237739.0}, {"date": "2006-05-15", "close": 0.29274063, "volume": 46628.0}, {"date": "2006-05-16", "close": 0.27022212, "volume": 40487.0}, {"date": "2006-05-18", "close": 0.266469035, "volume": 202993.0}, {"date": "2006-05-19", "close": 0.27022212, "volume": 63858.0}, {"date": "2006-05-22", "close": 0.26271595, "volume": 144858.0}, {"date": "2006-05-23", "close": 0.27022212, "volume": 202056.0}, {"date": "2006-05-24", "close": 0.281481375, "volume": 90117.0}, {"date": "2006-05-25", "close": 0.27022212, "volume": 73273.0}, {"date": "2006-05-29", "close": 0.27022212, "volume": 39967.0}, {"date": "2006-05-30", "close": 0.27772829, "volume": 466283.0}, {"date": "2006-05-31", "close": 0.27772829, "volume": 33306.0}, {"date": "2006-06-01", "close": 0.266469035, "volume": 399671.0}, {"date": "2006-06-02", "close": 0.27022212, "volume": 119901.0}, {"date": "2006-06-05", "close": 0.281481375, "volume": 48877.0}, {"date": "2006-06-06", "close": 0.281481375, "volume": 48110.0}, {"date": "2006-06-08", "close": 0.27022212, "volume": 97697.0}, {"date": "2006-06-09", "close": 0.273975205, "volume": 217748.0}, {"date": "2006-06-13", "close": 0.26271595, "volume": 84077.0}, {"date": "2006-06-14", "close": 0.27022212, "volume": 278292.0}, {"date": "2006-06-15", "close": 0.27022212, "volume": 158976.0}, {"date": "2006-06-16", "close": 0.28523446, "volume": 133224.0}, {"date": "2006-06-19", "close": 0.27772829, "volume": 30641.0}, {"date": "2006-06-20", "close": 0.27772829, "volume": 1232505.0}, {"date": "2006-06-21", "close": 0.27772829, "volume": 58618.0}, {"date": "2006-06-22", "close": 0.273975205, "volume": 41299.0}, {"date": "2006-06-26", "close": 0.26271595, "volume": 266447.0}, {"date": "2006-06-27", "close": 0.27772829, "volume": 30641.0}, {"date": "2006-06-28", "close": 0.27772829, "volume": 91391.0}, {"date": "2006-06-29", "close": 0.27772829, "volume": 9859.0}, {"date": "2006-06-30", "close": 0.30775297, "volume": 670019.0}, {"date": "2006-07-03", "close": 0.31525914, "volume": 616577.0}, {"date": "2006-07-04", "close": 0.319012225, "volume": 322709.0}, {"date": "2006-07-05", "close": 0.31525914, "volume": 127398.0}, {"date": "2006-07-06", "close": 0.31525914, "volume": 97253.0}, {"date": "2006-07-07", "close": 0.33027148, "volume": 203952.0}, {"date": "2006-07-10", "close": 0.33027148, "volume": 42898.0}, {"date": "2006-07-11", "close": 0.31525914, "volume": 287883.0}, {"date": "2006-07-12", "close": 0.31525914, "volume": 26645.0}, {"date": "2006-07-14", "close": 0.303999885, "volume": 240232.0}, {"date": "2006-07-17", "close": 0.3002468, "volume": 159217.0}, {"date": "2006-07-18", "close": 0.296493715, "volume": 29961.0}, {"date": "2006-07-19", "close": 0.303999885, "volume": 5041.0}, {"date": "2006-07-20", "close": 0.3002468, "volume": 6128.0}, {"date": "2006-07-21", "close": 0.319012225, "volume": 33151.0}, {"date": "2006-07-24", "close": 0.31525914, "volume": 8593.0}, {"date": "2006-07-25", "close": 0.3002468, "volume": 49293.0}, {"date": "2006-07-26", "close": 0.31525914, "volume": 4476.0}, {"date": "2006-07-27", "close": 0.3002468, "volume": 73273.0}, {"date": "2006-07-31", "close": 0.303999885, "volume": 13322.0}, {"date": "2006-08-01", "close": 0.311506055, "volume": 61283.0}, {"date": "2006-08-02", "close": 0.31525914, "volume": 16520.0}, {"date": "2006-08-03", "close": 0.30775297, "volume": 23447.0}, {"date": "2006-08-04", "close": 0.31525914, "volume": 16653.0}, {"date": "2006-08-07", "close": 0.303999885, "volume": 26645.0}, {"date": "2006-08-09", "close": 0.3002468, "volume": 390679.0}, {"date": "2006-08-11", "close": 0.29274063, "volume": 51957.0}, {"date": "2006-08-14", "close": 0.288987545, "volume": 34678.0}, {"date": "2006-08-15", "close": 0.30775297, "volume": 113240.0}, {"date": "2006-08-16", "close": 0.288987545, "volume": 133224.0}, {"date": "2006-08-17", "close": 0.311506055, "volume": 253697.0}, {"date": "2006-08-18", "close": 0.311506055, "volume": 23980.0}, {"date": "2006-08-21", "close": 0.311506055, "volume": 36912.0}, {"date": "2006-08-22", "close": 0.311506055, "volume": 159868.0}, {"date": "2006-08-23", "close": 0.31525914, "volume": 26645.0}, {"date": "2006-08-24", "close": 0.31525914, "volume": 104581.0}, {"date": "2006-08-25", "close": 0.31525914, "volume": 42632.0}, {"date": "2006-08-28", "close": 0.326518395, "volume": 425050.0}, {"date": "2006-08-29", "close": 0.34528382, "volume": 896205.0}, {"date": "2006-08-30", "close": 0.364049245, "volume": 453665.0}, {"date": "2006-08-31", "close": 0.36029616, "volume": 232475.0}, {"date": "2006-09-01", "close": 0.36029616, "volume": 233467.0}, {"date": "2006-09-04", "close": 0.36029616, "volume": 413175.0}, {"date": "2006-09-05", "close": 0.364049245, "volume": 146546.0}, {"date": "2006-09-06", "close": 0.371555415, "volume": 353059.0}, {"date": "2006-09-07", "close": 0.39032084, "volume": 814287.0}, {"date": "2006-09-08", "close": 0.44286403, "volume": 564791.0}, {"date": "2006-09-11", "close": 0.41283935, "volume": 503752.0}, {"date": "2006-09-12", "close": 0.40533318, "volume": 918869.0}, {"date": "2006-09-13", "close": 0.39032084, "volume": 243332.0}, {"date": "2006-09-14", "close": 0.39782701, "volume": 117796.0}, {"date": "2006-09-15", "close": 0.40533318, "volume": 111833.0}, {"date": "2006-09-18", "close": 0.379061585, "volume": 149506.0}, {"date": "2006-09-19", "close": 0.38281467, "volume": 13322.0}, {"date": "2006-09-20", "close": 0.38281467, "volume": 206497.0}, {"date": "2006-09-21", "close": 0.371555415, "volume": 107911.0}, {"date": "2006-09-22", "close": 0.36780233, "volume": 203998.0}, {"date": "2006-09-25", "close": 0.379061585, "volume": 6661.0}, {"date": "2006-09-26", "close": 0.35278999, "volume": 88261.0}, {"date": "2006-09-27", "close": 0.3753085, "volume": 96555.0}, {"date": "2006-09-28", "close": 0.40533318, "volume": 97419.0}, {"date": "2006-09-29", "close": 0.39782701, "volume": 693430.0}, {"date": "2006-10-02", "close": 0.38281467, "volume": 95022.0}, {"date": "2006-10-03", "close": 0.38281467, "volume": 5329.0}, {"date": "2006-10-04", "close": 0.401580095, "volume": 206799.0}, {"date": "2006-10-05", "close": 0.38281467, "volume": 98839.0}, {"date": "2006-10-06", "close": 0.38281467, "volume": 87675.0}, {"date": "2006-10-09", "close": 0.386567755, "volume": 82599.0}, {"date": "2006-10-10", "close": 0.41283935, "volume": 194336.0}, {"date": "2006-10-11", "close": 0.42034552, "volume": 203393.0}, {"date": "2006-10-12", "close": 0.42034552, "volume": 290961.0}, {"date": "2006-10-13", "close": 0.39782701, "volume": 206245.0}, {"date": "2006-10-16", "close": 0.39782701, "volume": 124964.0}, {"date": "2006-10-17", "close": 0.40533318, "volume": 67981.0}, {"date": "2006-10-19", "close": 0.401580095, "volume": 68277.0}, {"date": "2006-10-20", "close": 0.439110945, "volume": 495839.0}, {"date": "2006-10-23", "close": 0.461629455, "volume": 322637.0}, {"date": "2006-10-24", "close": 0.446617115, "volume": 270916.0}, {"date": "2006-10-25", "close": 0.46538254, "volume": 243073.0}, {"date": "2006-10-26", "close": 0.48790105, "volume": 471884.0}, {"date": "2006-10-27", "close": 0.51041956, "volume": 205528.0}, {"date": "2006-10-30", "close": 0.529184985, "volume": 587622.0}, {"date": "2006-10-31", "close": 0.54795041, "volume": 265968.0}, {"date": "2006-11-01", "close": 0.54044424, "volume": 80985.0}, {"date": "2006-11-02", "close": 0.5254319, "volume": 168298.0}, {"date": "2006-11-03", "close": 0.54795041, "volume": 77207.0}, {"date": "2006-11-06", "close": 0.56296275, "volume": 166231.0}, {"date": "2006-11-07", "close": 0.56296275, "volume": 191862.0}, {"date": "2006-11-08", "close": 0.54795041, "volume": 312651.0}, {"date": "2006-11-09", "close": 0.55545658, "volume": 78169.0}, {"date": "2006-11-10", "close": 0.55545658, "volume": 133458.0}, {"date": "2006-11-13", "close": 0.56296275, "volume": 163665.0}, {"date": "2006-11-14", "close": 0.54795041, "volume": 240555.0}, {"date": "2006-11-15", "close": 0.54044424, "volume": 90526.0}, {"date": "2006-11-16", "close": 0.574222005, "volume": 779274.0}, {"date": "2006-11-17", "close": 0.63802445, "volume": 1398188.0}, {"date": "2006-11-20", "close": 0.634271365, "volume": 450585.0}, {"date": "2006-11-21", "close": 0.63802445, "volume": 547278.0}, {"date": "2006-11-22", "close": 0.66054296, "volume": 465457.0}, {"date": "2006-11-23", "close": 0.6755553, "volume": 130331.0}, {"date": "2006-11-24", "close": 0.68306147, "volume": 658845.0}, {"date": "2006-11-27", "close": 0.65303679, "volume": 436658.0}, {"date": "2006-11-28", "close": 0.6755553, "volume": 198280.0}, {"date": "2006-11-29", "close": 0.69056764, "volume": 256737.0}, {"date": "2006-11-30", "close": 0.72809849, "volume": 210796.0}, {"date": "2006-12-01", "close": 0.78814785, "volume": 504871.0}, {"date": "2006-12-04", "close": 0.81817253, "volume": 868143.0}, {"date": "2006-12-05", "close": 0.81066636, "volume": 1029221.0}, {"date": "2006-12-06", "close": 0.75812317, "volume": 841772.0}, {"date": "2006-12-07", "close": 0.769382425, "volume": 319721.0}, {"date": "2006-12-08", "close": 0.806913275, "volume": 127594.0}, {"date": "2006-12-11", "close": 0.799407105, "volume": 410937.0}, {"date": "2006-12-12", "close": 0.776888595, "volume": 386142.0}, {"date": "2006-12-13", "close": 0.73560466, "volume": 409992.0}, {"date": "2006-12-14", "close": 0.750617, "volume": 257680.0}, {"date": "2006-12-15", "close": 0.76562934, "volume": 158579.0}, {"date": "2006-12-18", "close": 0.769382425, "volume": 138000.0}, {"date": "2006-12-19", "close": 0.750617, "volume": 173535.0}, {"date": "2006-12-20", "close": 0.750617, "volume": 123121.0}, {"date": "2006-12-21", "close": 0.75812317, "volume": 127931.0}, {"date": "2006-12-22", "close": 0.75812317, "volume": 58018.0}, {"date": "2006-12-27", "close": 0.76562934, "volume": 133388.0}, {"date": "2006-12-28", "close": 0.74311083, "volume": 235646.0}, {"date": "2006-12-29", "close": 0.750617, "volume": 52610.0}, {"date": "2007-01-02", "close": 0.73560466, "volume": 196037.0}, {"date": "2007-01-03", "close": 0.750617, "volume": 98013.0}, {"date": "2007-01-04", "close": 0.74311083, "volume": 150476.0}, {"date": "2007-01-05", "close": 0.72059232, "volume": 192522.0}, {"date": "2007-01-08", "close": 0.72059232, "volume": 151322.0}, {"date": "2007-01-09", "close": 0.701826895, "volume": 191136.0}, {"date": "2007-01-10", "close": 0.69056764, "volume": 1063016.0}, {"date": "2007-01-11", "close": 0.686814555, "volume": 112181.0}, {"date": "2007-01-12", "close": 0.716839235, "volume": 114767.0}, {"date": "2007-01-15", "close": 0.75812317, "volume": 182960.0}, {"date": "2007-01-16", "close": 0.77313551, "volume": 473769.0}, {"date": "2007-01-17", "close": 0.79565402, "volume": 216219.0}, {"date": "2007-01-18", "close": 0.844444125, "volume": 335547.0}, {"date": "2007-01-19", "close": 0.874468805, "volume": 390584.0}, {"date": "2007-01-22", "close": 0.919505825, "volume": 574382.0}, {"date": "2007-01-23", "close": 0.911999655, "volume": 277264.0}, {"date": "2007-01-24", "close": 0.93827125, "volume": 366738.0}, {"date": "2007-01-25", "close": 0.9758021, "volume": 295445.0}, {"date": "2007-01-29", "close": 1.02834529, "volume": 404708.0}, {"date": "2007-01-30", "close": 1.08088848, "volume": 574689.0}, {"date": "2007-01-31", "close": 1.02834529, "volume": 720173.0}, {"date": "2007-02-01", "close": 1.047110715, "volume": 183195.0}, {"date": "2007-02-02", "close": 1.02834529, "volume": 167312.0}, {"date": "2007-02-05", "close": 0.96829593, "volume": 289429.0}, {"date": "2007-02-06", "close": 0.92325891, "volume": 597258.0}, {"date": "2007-02-07", "close": 1.04335763, "volume": 450533.0}, {"date": "2007-02-08", "close": 0.9758021, "volume": 157115.0}, {"date": "2007-02-09", "close": 0.9758021, "volume": 77508.0}, {"date": "2007-02-12", "close": 0.919505825, "volume": 218576.0}, {"date": "2007-02-13", "close": 0.93076508, "volume": 138246.0}, {"date": "2007-02-14", "close": 0.96829593, "volume": 54559.0}, {"date": "2007-02-15", "close": 0.94577742, "volume": 176978.0}, {"date": "2007-02-16", "close": 0.94577742, "volume": 47751.0}, {"date": "2007-02-19", "close": 0.92325891, "volume": 68602.0}, {"date": "2007-02-20", "close": 0.92325891, "volume": 369691.0}, {"date": "2007-02-21", "close": 0.91575274, "volume": 206510.0}, {"date": "2007-02-22", "close": 0.91575274, "volume": 172344.0}, {"date": "2007-02-23", "close": 0.87822189, "volume": 169474.0}, {"date": "2007-02-26", "close": 0.95328359, "volume": 264597.0}, {"date": "2007-02-27", "close": 0.95328359, "volume": 284694.0}, {"date": "2007-02-28", "close": 0.87822189, "volume": 503787.0}, {"date": "2007-03-01", "close": 0.90824657, "volume": 166538.0}, {"date": "2007-03-02", "close": 0.89323423, "volume": 95266.0}, {"date": "2007-03-05", "close": 0.83318487, "volume": 300096.0}, {"date": "2007-03-06", "close": 0.81066636, "volume": 138292.0}, {"date": "2007-03-07", "close": 0.86320955, "volume": 469883.0}, {"date": "2007-03-08", "close": 0.87071572, "volume": 137111.0}, {"date": "2007-03-09", "close": 0.87071572, "volume": 86866.0}, {"date": "2007-03-12", "close": 0.86320955, "volume": 128759.0}, {"date": "2007-03-13", "close": 0.86320955, "volume": 33748.0}, {"date": "2007-03-14", "close": 0.84069104, "volume": 140285.0}, {"date": "2007-03-15", "close": 0.83318487, "volume": 15160.0}, {"date": "2007-03-16", "close": 0.85570338, "volume": 50532.0}, {"date": "2007-03-19", "close": 0.88572806, "volume": 116659.0}, {"date": "2007-03-20", "close": 0.85570338, "volume": 132527.0}, {"date": "2007-03-21", "close": 0.844444125, "volume": 106766.0}, {"date": "2007-03-22", "close": 0.84819721, "volume": 106845.0}, {"date": "2007-03-23", "close": 0.859456465, "volume": 133944.0}, {"date": "2007-03-26", "close": 0.86320955, "volume": 101410.0}, {"date": "2007-03-27", "close": 0.866962635, "volume": 62902.0}, {"date": "2007-03-28", "close": 0.86320955, "volume": 199151.0}, {"date": "2007-03-29", "close": 0.86320955, "volume": 107079.0}, {"date": "2007-03-30", "close": 0.87071572, "volume": 65864.0}, {"date": "2007-04-02", "close": 0.972049015, "volume": 162983.0}, {"date": "2007-04-03", "close": 0.911999655, "volume": 105846.0}, {"date": "2007-04-04", "close": 0.94577742, "volume": 98199.0}, {"date": "2007-04-05", "close": 0.942024335, "volume": 33167.0}, {"date": "2007-04-10", "close": 0.957036675, "volume": 67026.0}, {"date": "2007-04-11", "close": 0.91575274, "volume": 99084.0}, {"date": "2007-04-12", "close": 0.92325891, "volume": 32906.0}, {"date": "2007-04-13", "close": 0.93827125, "volume": 64181.0}, {"date": "2007-04-16", "close": 0.90824657, "volume": 128476.0}, {"date": "2007-04-17", "close": 0.88572806, "volume": 50505.0}, {"date": "2007-04-18", "close": 0.91575274, "volume": 156327.0}, {"date": "2007-04-19", "close": 0.92325891, "volume": 23847.0}, {"date": "2007-04-20", "close": 0.95328359, "volume": 245403.0}, {"date": "2007-04-23", "close": 1.01333295, "volume": 251391.0}, {"date": "2007-04-24", "close": 1.08088848, "volume": 616236.0}, {"date": "2007-04-26", "close": 1.092147735, "volume": 237748.0}, {"date": "2007-04-27", "close": 1.05836997, "volume": 179672.0}, {"date": "2007-04-30", "close": 1.062123055, "volume": 116697.0}, {"date": "2007-05-01", "close": 1.05836997, "volume": 104290.0}, {"date": "2007-05-02", "close": 1.18597486, "volume": 403982.0}, {"date": "2007-05-03", "close": 1.15595018, "volume": 325446.0}, {"date": "2007-05-04", "close": 1.15595018, "volume": 258589.0}, {"date": "2007-05-07", "close": 1.227258795, "volume": 379127.0}, {"date": "2007-05-08", "close": 1.23101188, "volume": 237355.0}, {"date": "2007-05-09", "close": 1.20849337, "volume": 287774.0}, {"date": "2007-05-10", "close": 1.21599954, "volume": 114964.0}, {"date": "2007-05-11", "close": 1.23101188, "volume": 171969.0}, {"date": "2007-05-14", "close": 1.31357975, "volume": 688969.0}, {"date": "2007-05-15", "close": 1.23851805, "volume": 311741.0}, {"date": "2007-05-16", "close": 1.242271135, "volume": 97717.0}, {"date": "2007-05-17", "close": 1.26103656, "volume": 87102.0}, {"date": "2007-05-18", "close": 1.22350571, "volume": 231908.0}, {"date": "2007-05-21", "close": 1.23851805, "volume": 134830.0}, {"date": "2007-05-22", "close": 1.23851805, "volume": 96101.0}, {"date": "2007-05-23", "close": 1.19348103, "volume": 147343.0}, {"date": "2007-05-24", "close": 1.17096252, "volume": 242574.0}, {"date": "2007-05-25", "close": 1.159703265, "volume": 116876.0}, {"date": "2007-05-28", "close": 1.13343167, "volume": 84813.0}, {"date": "2007-05-29", "close": 1.26103656, "volume": 241834.0}, {"date": "2007-05-30", "close": 1.234764965, "volume": 197675.0}, {"date": "2007-05-31", "close": 1.21599954, "volume": 74006.0}, {"date": "2007-06-01", "close": 1.19348103, "volume": 103845.0}, {"date": "2007-06-04", "close": 1.197234115, "volume": 40789.0}, {"date": "2007-06-05", "close": 1.2009872, "volume": 33956.0}, {"date": "2007-06-06", "close": 1.2009872, "volume": 35052.0}, {"date": "2007-06-07", "close": 1.197234115, "volume": 121761.0}, {"date": "2007-06-08", "close": 1.16345635, "volume": 72282.0}, {"date": "2007-06-12", "close": 1.16345635, "volume": 31216.0}, {"date": "2007-06-13", "close": 1.1259255, "volume": 286157.0}, {"date": "2007-06-14", "close": 1.152197095, "volume": 56916.0}, {"date": "2007-06-15", "close": 1.17096252, "volume": 95312.0}, {"date": "2007-06-18", "close": 1.17096252, "volume": 114050.0}, {"date": "2007-06-19", "close": 1.21599954, "volume": 175021.0}, {"date": "2007-06-20", "close": 1.19348103, "volume": 59431.0}, {"date": "2007-06-21", "close": 1.23101188, "volume": 118451.0}, {"date": "2007-06-22", "close": 1.25353039, "volume": 183874.0}, {"date": "2007-06-25", "close": 1.3511106, "volume": 817321.0}, {"date": "2007-06-26", "close": 1.37362911, "volume": 534943.0}, {"date": "2007-06-27", "close": 1.34360443, "volume": 179535.0}, {"date": "2007-06-28", "close": 1.3511106, "volume": 123008.0}, {"date": "2007-06-29", "close": 1.37362911, "volume": 136237.0}, {"date": "2007-07-02", "close": 1.31357975, "volume": 281592.0}, {"date": "2007-07-03", "close": 1.31357975, "volume": 99703.0}, {"date": "2007-07-04", "close": 1.2760489, "volume": 107458.0}, {"date": "2007-07-05", "close": 1.294814325, "volume": 114846.0}, {"date": "2007-07-06", "close": 1.24602422, "volume": 760674.0}, {"date": "2007-07-09", "close": 1.23101188, "volume": 242698.0}, {"date": "2007-07-10", "close": 1.23101188, "volume": 125799.0}, {"date": "2007-07-11", "close": 1.272295815, "volume": 120473.0}, {"date": "2007-07-12", "close": 1.29856741, "volume": 165892.0}, {"date": "2007-07-13", "close": 1.347357515, "volume": 141128.0}, {"date": "2007-07-16", "close": 1.347357515, "volume": 139800.0}, {"date": "2007-07-17", "close": 1.34360443, "volume": 105656.0}, {"date": "2007-07-18", "close": 1.32859209, "volume": 63697.0}, {"date": "2007-07-19", "close": 1.34360443, "volume": 144854.0}, {"date": "2007-07-20", "close": 1.3511106, "volume": 147615.0}, {"date": "2007-07-23", "close": 1.37362911, "volume": 122090.0}, {"date": "2007-07-24", "close": 1.44869081, "volume": 290741.0}, {"date": "2007-07-25", "close": 1.414913045, "volume": 309206.0}, {"date": "2007-07-26", "close": 1.38864145, "volume": 170713.0}, {"date": "2007-07-27", "close": 1.33609826, "volume": 380290.0}, {"date": "2007-07-30", "close": 1.34360443, "volume": 205214.0}, {"date": "2007-07-31", "close": 1.37362911, "volume": 123705.0}, {"date": "2007-08-01", "close": 1.3511106, "volume": 384364.0}, {"date": "2007-08-02", "close": 1.32859209, "volume": 187659.0}, {"date": "2007-08-03", "close": 1.34360443, "volume": 35512.0}, {"date": "2007-08-06", "close": 1.26854273, "volume": 395966.0}, {"date": "2007-08-07", "close": 1.2760489, "volume": 99249.0}, {"date": "2007-08-08", "close": 1.29856741, "volume": 102751.0}, {"date": "2007-08-09", "close": 1.33609826, "volume": 166227.0}, {"date": "2007-08-10", "close": 1.31357975, "volume": 260010.0}, {"date": "2007-08-13", "close": 1.23851805, "volume": 212618.0}, {"date": "2007-08-14", "close": 1.20849337, "volume": 241187.0}, {"date": "2007-08-15", "close": 1.13343167, "volume": 492148.0}, {"date": "2007-08-16", "close": 1.062123055, "volume": 637825.0}, {"date": "2007-08-17", "close": 1.09590082, "volume": 111282.0}, {"date": "2007-08-20", "close": 1.16345635, "volume": 1212333.0}, {"date": "2007-08-21", "close": 1.15595018, "volume": 158651.0}, {"date": "2007-08-22", "close": 1.16345635, "volume": 72089.0}, {"date": "2007-08-23", "close": 1.26854273, "volume": 827109.0}, {"date": "2007-08-24", "close": 1.26854273, "volume": 240739.0}, {"date": "2007-08-27", "close": 1.279801985, "volume": 183777.0}, {"date": "2007-08-28", "close": 1.25353039, "volume": 169860.0}, {"date": "2007-08-29", "close": 1.2760489, "volume": 166009.0}, {"date": "2007-08-30", "close": 1.31357975, "volume": 71107.0}, {"date": "2007-08-31", "close": 1.34360443, "volume": 132170.0}, {"date": "2007-09-03", "close": 1.33609826, "volume": 168206.0}, {"date": "2007-09-04", "close": 1.32108592, "volume": 184981.0}, {"date": "2007-09-05", "close": 1.33609826, "volume": 112846.0}, {"date": "2007-09-06", "close": 1.30607358, "volume": 468664.0}, {"date": "2007-09-07", "close": 1.31357975, "volume": 160980.0}, {"date": "2007-09-10", "close": 1.30607358, "volume": 256650.0}, {"date": "2007-09-11", "close": 1.309826665, "volume": 244391.0}, {"date": "2007-09-12", "close": 1.32108592, "volume": 78992.0}, {"date": "2007-09-13", "close": 1.32108592, "volume": 170291.0}, {"date": "2007-09-14", "close": 1.32859209, "volume": 33475.0}, {"date": "2007-09-17", "close": 1.317332835, "volume": 25113.0}, {"date": "2007-09-18", "close": 1.3511106, "volume": 204662.0}, {"date": "2007-09-19", "close": 1.38864145, "volume": 137577.0}, {"date": "2007-09-20", "close": 1.40365379, "volume": 160280.0}, {"date": "2007-09-21", "close": 1.38113528, "volume": 74016.0}, {"date": "2007-09-24", "close": 1.384888365, "volume": 52381.0}, {"date": "2007-09-25", "close": 1.38864145, "volume": 40805.0}, {"date": "2007-09-26", "close": 1.40365379, "volume": 94791.0}, {"date": "2007-09-27", "close": 1.47120932, "volume": 157734.0}, {"date": "2007-09-28", "close": 1.47871549, "volume": 167508.0}, {"date": "2007-10-01", "close": 1.56128336, "volume": 478021.0}, {"date": "2007-10-02", "close": 1.61382655, "volume": 424126.0}, {"date": "2007-10-03", "close": 1.60632038, "volume": 246014.0}, {"date": "2007-10-04", "close": 1.62133272, "volume": 31332.0}, {"date": "2007-10-05", "close": 1.59130804, "volume": 37738.0}, {"date": "2007-10-08", "close": 1.63634506, "volume": 411633.0}, {"date": "2007-10-09", "close": 1.63634506, "volume": 329113.0}, {"date": "2007-10-10", "close": 1.64385123, "volume": 122636.0}, {"date": "2007-10-11", "close": 1.63634506, "volume": 194345.0}, {"date": "2007-10-12", "close": 1.6513574, "volume": 54628.0}, {"date": "2007-10-15", "close": 1.6513574, "volume": 126011.0}, {"date": "2007-10-16", "close": 1.67387591, "volume": 58545.0}, {"date": "2007-10-17", "close": 1.67387591, "volume": 48492.0}, {"date": "2007-10-18", "close": 1.73392527, "volume": 126008.0}, {"date": "2007-10-19", "close": 1.7264191, "volume": 213889.0}, {"date": "2007-10-22", "close": 1.63634506, "volume": 411773.0}, {"date": "2007-10-23", "close": 1.65886357, "volume": 467960.0}, {"date": "2007-10-24", "close": 1.6513574, "volume": 79770.0}, {"date": "2007-10-25", "close": 1.70390059, "volume": 199998.0}, {"date": "2007-10-26", "close": 1.68888825, "volume": 117944.0}, {"date": "2007-10-29", "close": 1.66636974, "volume": 95633.0}, {"date": "2007-10-30", "close": 1.68888825, "volume": 132780.0}, {"date": "2007-10-31", "close": 1.74893761, "volume": 107589.0}, {"date": "2007-11-01", "close": 1.8014808, "volume": 342821.0}, {"date": "2007-11-02", "close": 1.8014808, "volume": 123873.0}, {"date": "2007-11-05", "close": 1.74143144, "volume": 255587.0}, {"date": "2007-11-06", "close": 1.8014808, "volume": 58279.0}, {"date": "2007-11-07", "close": 1.83901165, "volume": 241439.0}, {"date": "2007-11-08", "close": 1.76394995, "volume": 78020.0}, {"date": "2007-11-09", "close": 1.81649314, "volume": 96634.0}, {"date": "2007-11-12", "close": 1.78646846, "volume": 199536.0}, {"date": "2007-11-13", "close": 1.65886357, "volume": 439548.0}, {"date": "2007-11-14", "close": 1.74143144, "volume": 170080.0}, {"date": "2007-11-15", "close": 1.74143144, "volume": 130024.0}, {"date": "2007-11-16", "close": 1.74143144, "volume": 144686.0}, {"date": "2007-11-19", "close": 1.75644378, "volume": 132764.0}, {"date": "2007-11-20", "close": 1.73392527, "volume": 532120.0}, {"date": "2007-11-21", "close": 1.78646846, "volume": 369299.0}, {"date": "2007-11-22", "close": 1.76394995, "volume": 167346.0}, {"date": "2007-11-23", "close": 1.83150548, "volume": 189058.0}, {"date": "2007-11-26", "close": 1.90656718, "volume": 579382.0}, {"date": "2007-11-27", "close": 1.99664122, "volume": 1219582.0}, {"date": "2007-11-28", "close": 2.14676462, "volume": 344299.0}, {"date": "2007-11-29", "close": 2.16928313, "volume": 327600.0}, {"date": "2007-12-03", "close": 2.4019744, "volume": 554604.0}, {"date": "2007-12-04", "close": 2.5520978, "volume": 313185.0}, {"date": "2007-12-05", "close": 2.60464099, "volume": 437190.0}, {"date": "2007-12-06", "close": 2.61965333, "volume": 218800.0}, {"date": "2007-12-07", "close": 2.64967801, "volume": 186750.0}, {"date": "2007-12-10", "close": 2.71723354, "volume": 354927.0}, {"date": "2007-12-11", "close": 2.82231992, "volume": 437840.0}, {"date": "2007-12-12", "close": 2.81481375, "volume": 268059.0}, {"date": "2007-12-13", "close": 2.65718418, "volume": 316219.0}, {"date": "2007-12-14", "close": 2.61214716, "volume": 461336.0}, {"date": "2007-12-17", "close": 2.39446823, "volume": 432247.0}, {"date": "2007-12-18", "close": 2.27436951, "volume": 1241147.0}, {"date": "2007-12-19", "close": 2.251851, "volume": 451946.0}, {"date": "2007-12-20", "close": 2.29688802, "volume": 217132.0}, {"date": "2007-12-21", "close": 2.40948057, "volume": 69851.0}, {"date": "2007-12-24", "close": 2.52207312, "volume": 60056.0}, {"date": "2007-12-27", "close": 2.67219652, "volume": 102715.0}, {"date": "2007-12-28", "close": 2.69471503, "volume": 121355.0}, {"date": "2007-12-31", "close": 2.79980141, "volume": 149251.0}, {"date": "2008-01-02", "close": 2.76977673, "volume": 202192.0}, {"date": "2008-01-03", "close": 2.69471503, "volume": 101298.0}, {"date": "2008-01-04", "close": 2.65718418, "volume": 74339.0}, {"date": "2008-01-07", "close": 2.5520978, "volume": 172775.0}, {"date": "2008-01-08", "close": 2.4770361, "volume": 97284.0}, {"date": "2008-01-09", "close": 2.38696206, "volume": 271932.0}, {"date": "2008-01-10", "close": 2.41698674, "volume": 123922.0}, {"date": "2008-01-11", "close": 2.35693738, "volume": 158260.0}, {"date": "2008-01-14", "close": 2.27436951, "volume": 295978.0}, {"date": "2008-01-15", "close": 2.34192504, "volume": 101502.0}, {"date": "2008-01-16", "close": 2.24434483, "volume": 203967.0}, {"date": "2008-01-17", "close": 2.3269127, "volume": 247602.0}, {"date": "2008-01-18", "close": 2.1767893, "volume": 274494.0}, {"date": "2008-01-21", "close": 2.07170292, "volume": 493449.0}, {"date": "2008-01-22", "close": 1.68888825, "volume": 808729.0}, {"date": "2008-01-23", "close": 1.94409803, "volume": 442900.0}, {"date": "2008-01-24", "close": 2.15427079, "volume": 386253.0}, {"date": "2008-01-25", "close": 2.25935717, "volume": 220630.0}, {"date": "2008-01-29", "close": 2.22182632, "volume": 228345.0}, {"date": "2008-01-30", "close": 2.15427079, "volume": 232269.0}, {"date": "2008-01-31", "close": 2.08671526, "volume": 71372.0}, {"date": "2008-02-01", "close": 2.13925845, "volume": 87323.0}, {"date": "2008-02-04", "close": 2.20681398, "volume": 80712.0}, {"date": "2008-02-05", "close": 2.251851, "volume": 86280.0}, {"date": "2008-02-06", "close": 2.1767893, "volume": 107579.0}, {"date": "2008-02-07", "close": 2.18429547, "volume": 90530.0}, {"date": "2008-02-08", "close": 2.18429547, "volume": 80576.0}, {"date": "2008-02-11", "close": 2.16177696, "volume": 118477.0}, {"date": "2008-02-12", "close": 2.14676462, "volume": 31645.0}, {"date": "2008-02-13", "close": 2.05669058, "volume": 63768.0}, {"date": "2008-02-14", "close": 2.0266659, "volume": 63079.0}, {"date": "2008-02-15", "close": 1.96661654, "volume": 70706.0}, {"date": "2008-02-18", "close": 2.08671526, "volume": 204470.0}, {"date": "2008-02-19", "close": 2.08671526, "volume": 85540.0}, {"date": "2008-02-20", "close": 2.28187568, "volume": 168380.0}, {"date": "2008-02-21", "close": 2.28938185, "volume": 83197.0}, {"date": "2008-02-22", "close": 2.251851, "volume": 329084.0}, {"date": "2008-02-25", "close": 2.251851, "volume": 250201.0}, {"date": "2008-02-26", "close": 2.23683866, "volume": 270095.0}, {"date": "2008-02-27", "close": 2.16177696, "volume": 47131.0}, {"date": "2008-02-28", "close": 2.16928313, "volume": 63056.0}, {"date": "2008-02-29", "close": 2.16177696, "volume": 55901.0}, {"date": "2008-03-03", "close": 2.10923377, "volume": 22691.0}, {"date": "2008-03-04", "close": 2.0266659, "volume": 63566.0}, {"date": "2008-03-05", "close": 1.8765425, "volume": 156755.0}, {"date": "2008-03-06", "close": 1.86903633, "volume": 326133.0}, {"date": "2008-03-07", "close": 1.84651782, "volume": 173825.0}, {"date": "2008-03-10", "close": 1.66636974, "volume": 150071.0}, {"date": "2008-03-11", "close": 1.501234, "volume": 305939.0}, {"date": "2008-03-12", "close": 1.71891293, "volume": 78930.0}, {"date": "2008-03-13", "close": 1.68888825, "volume": 61147.0}, {"date": "2008-03-14", "close": 1.6513574, "volume": 35170.0}, {"date": "2008-03-17", "close": 1.59881421, "volume": 109481.0}, {"date": "2008-03-18", "close": 1.53876485, "volume": 141107.0}, {"date": "2008-03-19", "close": 1.59130804, "volume": 106967.0}, {"date": "2008-03-20", "close": 1.50874017, "volume": 76758.0}, {"date": "2008-03-25", "close": 1.55377719, "volume": 246824.0}, {"date": "2008-03-26", "close": 1.67387591, "volume": 134517.0}, {"date": "2008-03-27", "close": 1.71891293, "volume": 89000.0}, {"date": "2008-03-28", "close": 1.68888825, "volume": 36218.0}, {"date": "2008-03-31", "close": 1.79397463, "volume": 174551.0}, {"date": "2008-04-01", "close": 1.8014808, "volume": 54467.0}, {"date": "2008-04-02", "close": 1.7264191, "volume": 21065.0}, {"date": "2008-04-03", "close": 1.75644378, "volume": 65257.0}, {"date": "2008-04-04", "close": 1.88404867, "volume": 193685.0}, {"date": "2008-04-07", "close": 1.92908569, "volume": 63558.0}, {"date": "2008-04-08", "close": 1.90656718, "volume": 109374.0}, {"date": "2008-04-09", "close": 1.84651782, "volume": 47826.0}, {"date": "2008-04-10", "close": 1.83150548, "volume": 22521.0}, {"date": "2008-04-11", "close": 1.83901165, "volume": 80582.0}, {"date": "2008-04-14", "close": 1.76394995, "volume": 126083.0}, {"date": "2008-04-15", "close": 1.74143144, "volume": 50026.0}, {"date": "2008-04-16", "close": 1.76394995, "volume": 24698.0}, {"date": "2008-04-17", "close": 1.83901165, "volume": 73655.0}, {"date": "2008-04-18", "close": 1.83150548, "volume": 21676.0}, {"date": "2008-04-21", "close": 1.86903633, "volume": 56760.0}, {"date": "2008-04-22", "close": 1.85402399, "volume": 30534.0}, {"date": "2008-04-23", "close": 1.81649314, "volume": 39005.0}, {"date": "2008-04-24", "close": 1.75644378, "volume": 93527.0}, {"date": "2008-04-28", "close": 1.75644378, "volume": 31862.0}, {"date": "2008-04-29", "close": 1.74143144, "volume": 37736.0}, {"date": "2008-04-30", "close": 1.65886357, "volume": 133707.0}, {"date": "2008-05-01", "close": 1.75644378, "volume": 162743.0}, {"date": "2008-05-02", "close": 1.89906101, "volume": 202755.0}, {"date": "2008-05-05", "close": 2.01915973, "volume": 203013.0}, {"date": "2008-05-06", "close": 1.99664122, "volume": 52389.0}, {"date": "2008-05-07", "close": 1.98913505, "volume": 36541.0}, {"date": "2008-05-08", "close": 1.96661654, "volume": 43139.0}, {"date": "2008-05-09", "close": 1.92157952, "volume": 31707.0}, {"date": "2008-05-12", "close": 1.8765425, "volume": 122446.0}, {"date": "2008-05-13", "close": 1.84651782, "volume": 116372.0}, {"date": "2008-05-14", "close": 1.90656718, "volume": 23827.0}, {"date": "2008-05-15", "close": 1.9516042, "volume": 53541.0}, {"date": "2008-05-16", "close": 1.89906101, "volume": 64515.0}, {"date": "2008-05-19", "close": 1.9516042, "volume": 53681.0}, {"date": "2008-05-20", "close": 1.82399931, "volume": 222135.0}, {"date": "2008-05-21", "close": 1.77145612, "volume": 194415.0}, {"date": "2008-05-22", "close": 1.7264191, "volume": 83459.0}, {"date": "2008-05-23", "close": 1.77145612, "volume": 89902.0}, {"date": "2008-05-26", "close": 1.83901165, "volume": 180372.0}, {"date": "2008-05-27", "close": 1.91407335, "volume": 115417.0}, {"date": "2008-05-28", "close": 1.90656718, "volume": 217133.0}, {"date": "2008-05-29", "close": 1.91407335, "volume": 102183.0}, {"date": "2008-05-30", "close": 1.9516042, "volume": 72443.0}, {"date": "2008-06-02", "close": 1.99664122, "volume": 122385.0}, {"date": "2008-06-03", "close": 1.9516042, "volume": 113496.0}, {"date": "2008-06-04", "close": 1.91407335, "volume": 248610.0}, {"date": "2008-06-05", "close": 1.82399931, "volume": 72285.0}, {"date": "2008-06-06", "close": 1.82399931, "volume": 45657.0}, {"date": "2008-06-10", "close": 1.83150548, "volume": 49459.0}, {"date": "2008-06-11", "close": 1.84651782, "volume": 15385.0}, {"date": "2008-06-12", "close": 1.83901165, "volume": 42794.0}, {"date": "2008-06-13", "close": 1.70390059, "volume": 357591.0}, {"date": "2008-06-16", "close": 1.71891293, "volume": 81128.0}, {"date": "2008-06-17", "close": 1.70390059, "volume": 53108.0}, {"date": "2008-06-18", "close": 1.68138208, "volume": 157151.0}, {"date": "2008-06-19", "close": 1.6513574, "volume": 96635.0}, {"date": "2008-06-20", "close": 1.61382655, "volume": 80127.0}, {"date": "2008-06-23", "close": 1.51624634, "volume": 248288.0}, {"date": "2008-06-24", "close": 1.51624634, "volume": 185503.0}, {"date": "2008-06-25", "close": 1.53125868, "volume": 105471.0}, {"date": "2008-06-26", "close": 1.5762957, "volume": 109339.0}, {"date": "2008-06-27", "close": 1.54627102, "volume": 78828.0}, {"date": "2008-06-30", "close": 1.56878953, "volume": 59510.0}, {"date": "2008-07-01", "close": 1.5762957, "volume": 71941.0}, {"date": "2008-07-02", "close": 1.5762957, "volume": 80712.0}, {"date": "2008-07-03", "close": 1.60632038, "volume": 54614.0}, {"date": "2008-07-04", "close": 1.59881421, "volume": 130684.0}, {"date": "2008-07-07", "close": 1.54627102, "volume": 82973.0}, {"date": "2008-07-08", "close": 1.52375251, "volume": 389214.0}, {"date": "2008-07-09", "close": 1.5762957, "volume": 122377.0}, {"date": "2008-07-10", "close": 1.5762957, "volume": 288898.0}, {"date": "2008-07-11", "close": 1.55377719, "volume": 15820.0}, {"date": "2008-07-14", "close": 1.51624634, "volume": 148891.0}, {"date": "2008-07-15", "close": 1.501234, "volume": 235211.0}, {"date": "2008-07-16", "close": 1.53876485, "volume": 53437.0}, {"date": "2008-07-17", "close": 1.63634506, "volume": 261298.0}, {"date": "2008-07-18", "close": 1.65886357, "volume": 126074.0}, {"date": "2008-07-21", "close": 1.71140676, "volume": 141966.0}, {"date": "2008-07-22", "close": 1.64385123, "volume": 63681.0}, {"date": "2008-07-23", "close": 1.62883889, "volume": 61936.0}, {"date": "2008-07-24", "close": 1.61382655, "volume": 77855.0}, {"date": "2008-07-25", "close": 1.59881421, "volume": 81077.0}, {"date": "2008-07-28", "close": 1.58380187, "volume": 123224.0}, {"date": "2008-07-29", "close": 1.56128336, "volume": 51138.0}, {"date": "2008-07-30", "close": 1.53876485, "volume": 193739.0}, {"date": "2008-07-31", "close": 1.53876485, "volume": 55652.0}, {"date": "2008-08-01", "close": 1.59130804, "volume": 92028.0}, {"date": "2008-08-04", "close": 1.62883889, "volume": 15354.0}, {"date": "2008-08-05", "close": 1.62883889, "volume": 152469.0}, {"date": "2008-08-06", "close": 1.70390059, "volume": 117188.0}, {"date": "2008-08-07", "close": 1.68138208, "volume": 14497.0}, {"date": "2008-08-08", "close": 1.69639442, "volume": 36734.0}, {"date": "2008-08-11", "close": 1.69639442, "volume": 36680.0}, {"date": "2008-08-12", "close": 1.68888825, "volume": 14600.0}, {"date": "2008-08-13", "close": 1.70390059, "volume": 49629.0}, {"date": "2008-08-14", "close": 1.68138208, "volume": 20650.0}, {"date": "2008-08-15", "close": 1.71891293, "volume": 25038.0}, {"date": "2008-08-18", "close": 1.8014808, "volume": 220785.0}, {"date": "2008-08-19", "close": 1.77896229, "volume": 26946.0}, {"date": "2008-08-20", "close": 1.83901165, "volume": 23048.0}, {"date": "2008-08-21", "close": 1.85402399, "volume": 95982.0}, {"date": "2008-08-22", "close": 1.80898697, "volume": 42646.0}, {"date": "2008-08-25", "close": 1.94409803, "volume": 315113.0}, {"date": "2008-08-26", "close": 1.9516042, "volume": 337901.0}, {"date": "2008-08-27", "close": 1.98162888, "volume": 157425.0}, {"date": "2008-08-28", "close": 2.06419675, "volume": 382956.0}, {"date": "2008-08-29", "close": 2.11673994, "volume": 130335.0}, {"date": "2008-09-01", "close": 2.251851, "volume": 216483.0}, {"date": "2008-09-02", "close": 2.19180164, "volume": 146530.0}, {"date": "2008-09-03", "close": 2.1767893, "volume": 56234.0}, {"date": "2008-09-04", "close": 2.08671526, "volume": 98478.0}, {"date": "2008-09-05", "close": 2.0266659, "volume": 132411.0}, {"date": "2008-09-08", "close": 1.98913505, "volume": 81257.0}, {"date": "2008-09-09", "close": 1.98913505, "volume": 37297.0}, {"date": "2008-09-10", "close": 1.9516042, "volume": 23914.0}, {"date": "2008-09-11", "close": 1.89155484, "volume": 78149.0}, {"date": "2008-09-12", "close": 1.81649314, "volume": 154167.0}, {"date": "2008-09-15", "close": 1.77145612, "volume": 128806.0}, {"date": "2008-09-16", "close": 1.76394995, "volume": 185978.0}, {"date": "2008-09-17", "close": 1.85402399, "volume": 146328.0}, {"date": "2008-09-18", "close": 1.7264191, "volume": 218825.0}, {"date": "2008-09-19", "close": 1.79397463, "volume": 42632.0}, {"date": "2008-09-22", "close": 1.84651782, "volume": 142796.0}, {"date": "2008-09-23", "close": 1.83901165, "volume": 56997.0}, {"date": "2008-09-24", "close": 1.80898697, "volume": 22648.0}, {"date": "2008-09-25", "close": 1.76394995, "volume": 34037.0}, {"date": "2008-09-26", "close": 1.82399931, "volume": 527896.0}, {"date": "2008-09-29", "close": 1.76394995, "volume": 110251.0}, {"date": "2008-09-30", "close": 1.66636974, "volume": 118592.0}, {"date": "2008-10-01", "close": 1.7264191, "volume": 36503.0}, {"date": "2008-10-02", "close": 1.7264191, "volume": 70260.0}, {"date": "2008-10-03", "close": 1.71140676, "volume": 41766.0}, {"date": "2008-10-06", "close": 1.67387591, "volume": 89177.0}, {"date": "2008-10-07", "close": 1.56128336, "volume": 299255.0}, {"date": "2008-10-08", "close": 1.46370315, "volume": 200484.0}, {"date": "2008-10-09", "close": 1.48622166, "volume": 332670.0}, {"date": "2008-10-10", "close": 1.38864145, "volume": 877729.0}, {"date": "2008-10-13", "close": 1.53125868, "volume": 192242.0}, {"date": "2008-10-14", "close": 1.5762957, "volume": 168946.0}, {"date": "2008-10-15", "close": 1.66636974, "volume": 86374.0}, {"date": "2008-10-16", "close": 1.5762957, "volume": 85177.0}, {"date": "2008-10-17", "close": 1.51624634, "volume": 162187.0}, {"date": "2008-10-20", "close": 1.53876485, "volume": 105146.0}, {"date": "2008-10-21", "close": 1.5762957, "volume": 190656.0}, {"date": "2008-10-22", "close": 1.55377719, "volume": 83931.0}, {"date": "2008-10-23", "close": 1.53876485, "volume": 82611.0}, {"date": "2008-10-24", "close": 1.4261723, "volume": 1934173.0}, {"date": "2008-10-27", "close": 1.384888365, "volume": 143843.0}, {"date": "2008-10-28", "close": 1.31357975, "volume": 1867032.0}, {"date": "2008-10-29", "close": 1.37362911, "volume": 124208.0}, {"date": "2008-10-30", "close": 1.35861677, "volume": 77741.0}, {"date": "2008-10-31", "close": 1.3511106, "volume": 125014.0}, {"date": "2008-11-03", "close": 1.35861677, "volume": 53956.0}, {"date": "2008-11-04", "close": 1.38864145, "volume": 84224.0}, {"date": "2008-11-05", "close": 1.41866613, "volume": 56651.0}, {"date": "2008-11-06", "close": 1.36612294, "volume": 93179.0}, {"date": "2008-11-07", "close": 1.31357975, "volume": 86504.0}, {"date": "2008-11-10", "close": 1.31357975, "volume": 75938.0}, {"date": "2008-11-11", "close": 1.23101188, "volume": 143999.0}, {"date": "2008-11-12", "close": 1.13343167, "volume": 63806.0}, {"date": "2008-11-13", "close": 0.987061355, "volume": 32027.0}, {"date": "2008-11-14", "close": 0.96829593, "volume": 64014.0}, {"date": "2008-11-17", "close": 0.86320955, "volume": 69443.0}, {"date": "2008-11-18", "close": 0.859456465, "volume": 57619.0}, {"date": "2008-11-19", "close": 0.77313551, "volume": 105535.0}, {"date": "2008-11-20", "close": 0.8256787, "volume": 81845.0}, {"date": "2008-11-21", "close": 0.9007404, "volume": 69636.0}, {"date": "2008-11-24", "close": 0.88572806, "volume": 10658.0}, {"date": "2008-11-25", "close": 0.904493485, "volume": 71035.0}, {"date": "2008-11-26", "close": 0.92325891, "volume": 50686.0}, {"date": "2008-11-27", "close": 0.9007404, "volume": 33572.0}, {"date": "2008-11-28", "close": 1.07338231, "volume": 180795.0}, {"date": "2008-12-01", "close": 0.96829593, "volume": 163212.0}, {"date": "2008-12-02", "close": 0.9758021, "volume": 21762.0}, {"date": "2008-12-03", "close": 1.04335763, "volume": 37300.0}, {"date": "2008-12-04", "close": 0.9758021, "volume": 49098.0}, {"date": "2008-12-05", "close": 0.93827125, "volume": 40940.0}, {"date": "2008-12-08", "close": 0.874468805, "volume": 67563.0}, {"date": "2008-12-09", "close": 0.90824657, "volume": 30641.0}, {"date": "2008-12-11", "close": 0.93827125, "volume": 15987.0}, {"date": "2008-12-12", "close": 0.964542845, "volume": 34971.0}, {"date": "2008-12-15", "close": 0.91575274, "volume": 32479.0}, {"date": "2008-12-16", "close": 0.90824657, "volume": 50955.0}, {"date": "2008-12-17", "close": 0.88572806, "volume": 56171.0}, {"date": "2008-12-18", "close": 0.8256787, "volume": 59996.0}, {"date": "2008-12-19", "close": 0.836937955, "volume": 14322.0}, {"date": "2008-12-22", "close": 0.80316019, "volume": 7634.0}, {"date": "2008-12-23", "close": 0.74311083, "volume": 218487.0}, {"date": "2008-12-24", "close": 0.74311083, "volume": 46519.0}, {"date": "2008-12-29", "close": 0.77313551, "volume": 32547.0}, {"date": "2008-12-30", "close": 0.75812317, "volume": 34079.0}, {"date": "2008-12-31", "close": 0.750617, "volume": 147505.0}, {"date": "2009-01-02", "close": 0.79565402, "volume": 109902.0}, {"date": "2009-01-05", "close": 0.8256787, "volume": 212676.0}, {"date": "2009-01-06", "close": 0.85570338, "volume": 203152.0}, {"date": "2009-01-07", "close": 0.85570338, "volume": 239815.0}, {"date": "2009-01-08", "close": 0.81066636, "volume": 88041.0}, {"date": "2009-01-09", "close": 0.81066636, "volume": 29378.0}, {"date": "2009-01-12", "close": 0.81066636, "volume": 18349.0}, {"date": "2009-01-13", "close": 0.80316019, "volume": 131159.0}, {"date": "2009-01-14", "close": 0.81817253, "volume": 89327.0}, {"date": "2009-01-15", "close": 0.750617, "volume": 126869.0}, {"date": "2009-01-16", "close": 0.750617, "volume": 166283.0}, {"date": "2009-01-19", "close": 0.74311083, "volume": 130907.0}, {"date": "2009-01-20", "close": 0.750617, "volume": 111796.0}, {"date": "2009-01-21", "close": 0.750617, "volume": 146106.0}, {"date": "2009-01-22", "close": 0.69807381, "volume": 58352.0}, {"date": "2009-01-23", "close": 0.694320725, "volume": 208992.0}, {"date": "2009-01-27", "close": 0.65303679, "volume": 70473.0}, {"date": "2009-01-28", "close": 0.64553062, "volume": 60981.0}, {"date": "2009-01-29", "close": 0.66054296, "volume": 178461.0}, {"date": "2009-01-30", "close": 0.64553062, "volume": 64544.0}, {"date": "2009-02-02", "close": 0.60799977, "volume": 78216.0}, {"date": "2009-02-03", "close": 0.61550594, "volume": 44695.0}, {"date": "2009-02-04", "close": 0.64553062, "volume": 76212.0}, {"date": "2009-02-05", "close": 0.6755553, "volume": 43964.0}, {"date": "2009-02-06", "close": 0.65303679, "volume": 90749.0}, {"date": "2009-02-09", "close": 0.65303679, "volume": 2668.0}, {"date": "2009-02-10", "close": 0.63802445, "volume": 29043.0}, {"date": "2009-02-11", "close": 0.65303679, "volume": 11124.0}, {"date": "2009-02-12", "close": 0.649283705, "volume": 40766.0}, {"date": "2009-02-13", "close": 0.65303679, "volume": 8859.0}, {"date": "2009-02-16", "close": 0.750617, "volume": 434417.0}, {"date": "2009-02-17", "close": 0.74311083, "volume": 266497.0}, {"date": "2009-02-18", "close": 0.750617, "volume": 71640.0}, {"date": "2009-02-19", "close": 0.70557998, "volume": 130559.0}, {"date": "2009-02-20", "close": 0.72059232, "volume": 9419.0}, {"date": "2009-02-23", "close": 0.68306147, "volume": 72674.0}, {"date": "2009-02-24", "close": 0.63802445, "volume": 57269.0}, {"date": "2009-02-25", "close": 0.65303679, "volume": 63947.0}, {"date": "2009-02-26", "close": 0.63802445, "volume": 56035.0}, {"date": "2009-02-27", "close": 0.63051828, "volume": 78257.0}, {"date": "2009-03-02", "close": 0.63051828, "volume": 33903.0}, {"date": "2009-03-03", "close": 0.61550594, "volume": 73821.0}, {"date": "2009-03-04", "close": 0.61550594, "volume": 9326.0}, {"date": "2009-03-05", "close": 0.61550594, "volume": 24026.0}, {"date": "2009-03-06", "close": 0.65303679, "volume": 20726.0}, {"date": "2009-03-09", "close": 0.62301211, "volume": 7434.0}, {"date": "2009-03-10", "close": 0.62301211, "volume": 26107.0}, {"date": "2009-03-11", "close": 0.6004936, "volume": 45287.0}, {"date": "2009-03-12", "close": 0.6004936, "volume": 25579.0}, {"date": "2009-03-13", "close": 0.61550594, "volume": 103720.0}, {"date": "2009-03-16", "close": 0.63051828, "volume": 13590.0}, {"date": "2009-03-17", "close": 0.649283705, "volume": 8950.0}, {"date": "2009-03-18", "close": 0.70557998, "volume": 74006.0}, {"date": "2009-03-19", "close": 0.750617, "volume": 184267.0}, {"date": "2009-03-20", "close": 0.73560466, "volume": 31900.0}, {"date": "2009-03-23", "close": 0.731851575, "volume": 81266.0}, {"date": "2009-03-24", "close": 0.72059232, "volume": 96879.0}, {"date": "2009-03-25", "close": 0.72809849, "volume": 20715.0}, {"date": "2009-03-26", "close": 0.72809849, "volume": 55688.0}, {"date": "2009-03-27", "close": 0.74311083, "volume": 143410.0}, {"date": "2009-03-30", "close": 0.724345405, "volume": 47827.0}, {"date": "2009-03-31", "close": 0.71308615, "volume": 53940.0}, {"date": "2009-04-01", "close": 0.73560466, "volume": 61905.0}, {"date": "2009-04-02", "close": 0.72809849, "volume": 231932.0}, {"date": "2009-04-03", "close": 0.79565402, "volume": 149743.0}, {"date": "2009-04-06", "close": 0.93076508, "volume": 211218.0}, {"date": "2009-04-07", "close": 0.89323423, "volume": 96587.0}, {"date": "2009-04-08", "close": 0.9007404, "volume": 89585.0}, {"date": "2009-04-09", "close": 0.9007404, "volume": 26063.0}, {"date": "2009-04-14", "close": 1.0508638, "volume": 130433.0}, {"date": "2009-04-15", "close": 1.01333295, "volume": 72546.0}, {"date": "2009-04-16", "close": 1.0508638, "volume": 39031.0}, {"date": "2009-04-17", "close": 1.02083912, "volume": 147279.0}, {"date": "2009-04-20", "close": 0.972049015, "volume": 75110.0}, {"date": "2009-04-21", "close": 0.93827125, "volume": 95988.0}, {"date": "2009-04-22", "close": 0.93827125, "volume": 50485.0}, {"date": "2009-04-23", "close": 0.93827125, "volume": 26514.0}, {"date": "2009-04-24", "close": 0.90824657, "volume": 69414.0}, {"date": "2009-04-27", "close": 0.93076508, "volume": 59151.0}, {"date": "2009-04-28", "close": 0.844444125, "volume": 74104.0}, {"date": "2009-04-29", "close": 0.86320955, "volume": 3997.0}, {"date": "2009-04-30", "close": 0.904493485, "volume": 54048.0}, {"date": "2009-05-01", "close": 0.927011995, "volume": 24646.0}, {"date": "2009-05-04", "close": 0.99832061, "volume": 134969.0}, {"date": "2009-05-05", "close": 1.02083912, "volume": 109955.0}, {"date": "2009-05-06", "close": 1.00582678, "volume": 40060.0}, {"date": "2009-05-07", "close": 1.02083912, "volume": 56420.0}, {"date": "2009-05-08", "close": 0.99081444, "volume": 27311.0}, {"date": "2009-05-11", "close": 1.009579865, "volume": 39944.0}, {"date": "2009-05-12", "close": 1.03585146, "volume": 73687.0}, {"date": "2009-05-13", "close": 1.09590082, "volume": 103372.0}, {"date": "2009-05-14", "close": 1.0508638, "volume": 130843.0}, {"date": "2009-05-18", "close": 1.11841933, "volume": 142850.0}, {"date": "2009-05-19", "close": 1.197234115, "volume": 158042.0}, {"date": "2009-05-20", "close": 1.16345635, "volume": 73124.0}, {"date": "2009-05-21", "close": 1.19348103, "volume": 26141.0}, {"date": "2009-05-22", "close": 1.137184755, "volume": 78647.0}, {"date": "2009-05-25", "close": 1.152197095, "volume": 38314.0}, {"date": "2009-05-26", "close": 1.15595018, "volume": 83591.0}, {"date": "2009-05-27", "close": 1.2009872, "volume": 57049.0}, {"date": "2009-05-28", "close": 1.234764965, "volume": 142019.0}, {"date": "2009-05-29", "close": 1.23101188, "volume": 90542.0}, {"date": "2009-06-01", "close": 1.24602422, "volume": 80267.0}, {"date": "2009-06-02", "close": 1.26854273, "volume": 81749.0}, {"date": "2009-06-03", "close": 1.3511106, "volume": 204760.0}, {"date": "2009-06-04", "close": 1.34360443, "volume": 36068.0}, {"date": "2009-06-05", "close": 1.30607358, "volume": 24740.0}, {"date": "2009-06-09", "close": 1.23101188, "volume": 100122.0}, {"date": "2009-06-16", "close": 1.19348103, "volume": 437671.0}, {"date": "2009-06-17", "close": 1.23851805, "volume": 85760.0}, {"date": "2009-06-18", "close": 1.24602422, "volume": 125844.0}, {"date": "2009-06-19", "close": 1.32108592, "volume": 85251.0}, {"date": "2009-06-22", "close": 1.26103656, "volume": 298496.0}, {"date": "2009-06-23", "close": 1.19348103, "volume": 158087.0}, {"date": "2009-06-24", "close": 1.16345635, "volume": 388426.0}, {"date": "2009-06-25", "close": 1.14093784, "volume": 149201.0}, {"date": "2009-06-26", "close": 1.17096252, "volume": 127347.0}, {"date": "2009-06-29", "close": 1.15595018, "volume": 45385.0}, {"date": "2009-06-30", "close": 1.144690925, "volume": 417245.0}, {"date": "2009-07-01", "close": 1.15595018, "volume": 44152.0}, {"date": "2009-07-02", "close": 1.159703265, "volume": 40760.0}, {"date": "2009-07-03", "close": 1.159703265, "volume": 46211.0}, {"date": "2009-07-06", "close": 1.14093784, "volume": 32742.0}, {"date": "2009-07-07", "close": 1.144690925, "volume": 158731.0}, {"date": "2009-07-08", "close": 1.14844401, "volume": 119011.0}, {"date": "2009-07-09", "close": 1.23101188, "volume": 60761.0}, {"date": "2009-07-10", "close": 1.26103656, "volume": 126844.0}, {"date": "2009-07-13", "close": 1.20849337, "volume": 100532.0}, {"date": "2009-07-14", "close": 1.22350571, "volume": 56883.0}, {"date": "2009-07-15", "close": 1.22350571, "volume": 38095.0}, {"date": "2009-07-16", "close": 1.24602422, "volume": 141778.0}, {"date": "2009-07-17", "close": 1.2760489, "volume": 120697.0}, {"date": "2009-07-20", "close": 1.38864145, "volume": 182318.0}, {"date": "2009-07-21", "close": 1.35861677, "volume": 142597.0}, {"date": "2009-07-22", "close": 1.38864145, "volume": 122237.0}, {"date": "2009-07-23", "close": 1.35861677, "volume": 113568.0}, {"date": "2009-07-24", "close": 1.309826665, "volume": 124380.0}, {"date": "2009-07-27", "close": 1.23851805, "volume": 309000.0}, {"date": "2009-07-28", "close": 1.287308155, "volume": 363774.0}, {"date": "2009-07-29", "close": 1.317332835, "volume": 263078.0}, {"date": "2009-07-30", "close": 1.28355507, "volume": 163382.0}, {"date": "2009-07-31", "close": 1.26854273, "volume": 356645.0}, {"date": "2009-08-03", "close": 1.34360443, "volume": 451064.0}, {"date": "2009-08-04", "close": 1.3511106, "volume": 408225.0}, {"date": "2009-08-05", "close": 1.3511106, "volume": 286261.0}, {"date": "2009-08-06", "close": 1.4261723, "volume": 184716.0}, {"date": "2009-08-07", "close": 1.407406875, "volume": 493895.0}, {"date": "2009-08-10", "close": 1.37362911, "volume": 193721.0}, {"date": "2009-08-11", "close": 1.429925385, "volume": 220810.0}, {"date": "2009-08-12", "close": 1.56878953, "volume": 319824.0}, {"date": "2009-08-13", "close": 1.61382655, "volume": 511042.0}, {"date": "2009-08-14", "close": 1.62883889, "volume": 205632.0}, {"date": "2009-08-17", "close": 1.69639442, "volume": 739017.0}, {"date": "2009-08-18", "close": 1.58380187, "volume": 538601.0}, {"date": "2009-08-19", "close": 1.63634506, "volume": 244603.0}, {"date": "2009-08-20", "close": 1.74893761, "volume": 420771.0}, {"date": "2009-08-21", "close": 1.7264191, "volume": 341400.0}, {"date": "2009-08-24", "close": 1.78646846, "volume": 307724.0}, {"date": "2009-08-25", "close": 1.83901165, "volume": 322798.0}, {"date": "2009-08-26", "close": 1.86153016, "volume": 270435.0}, {"date": "2009-08-27", "close": 1.78646846, "volume": 203972.0}, {"date": "2009-08-28", "close": 1.77896229, "volume": 276882.0}, {"date": "2009-08-31", "close": 1.71140676, "volume": 478309.0}, {"date": "2009-09-01", "close": 1.6513574, "volume": 409170.0}, {"date": "2009-09-02", "close": 1.56878953, "volume": 581411.0}, {"date": "2009-09-03", "close": 1.68138208, "volume": 300408.0}, {"date": "2009-09-04", "close": 1.74143144, "volume": 328081.0}, {"date": "2009-09-07", "close": 1.74143144, "volume": 174880.0}, {"date": "2009-09-08", "close": 1.74143144, "volume": 130497.0}, {"date": "2009-09-09", "close": 1.69639442, "volume": 262941.0}, {"date": "2009-09-10", "close": 1.75644378, "volume": 148808.0}, {"date": "2009-09-11", "close": 1.73392527, "volume": 244813.0}, {"date": "2009-09-14", "close": 1.7264191, "volume": 139403.0}, {"date": "2009-09-15", "close": 1.81649314, "volume": 610803.0}, {"date": "2009-09-16", "close": 1.83901165, "volume": 315299.0}, {"date": "2009-09-17", "close": 1.83150548, "volume": 191349.0}, {"date": "2009-09-18", "close": 1.83150548, "volume": 121058.0}, {"date": "2009-09-21", "close": 1.83901165, "volume": 191657.0}, {"date": "2009-09-22", "close": 1.83901165, "volume": 84066.0}, {"date": "2009-09-23", "close": 1.84651782, "volume": 96009.0}, {"date": "2009-09-24", "close": 1.80898697, "volume": 88167.0}, {"date": "2009-09-25", "close": 1.86153016, "volume": 224429.0}, {"date": "2009-09-28", "close": 1.81649314, "volume": 194198.0}, {"date": "2009-09-29", "close": 1.76394995, "volume": 177510.0}, {"date": "2009-09-30", "close": 1.75644378, "volume": 67790.0}, {"date": "2009-10-01", "close": 1.62883889, "volume": 363634.0}, {"date": "2009-10-02", "close": 1.62883889, "volume": 596287.0}, {"date": "2009-10-05", "close": 1.68888825, "volume": 109068.0}, {"date": "2009-10-06", "close": 1.71891293, "volume": 191994.0}, {"date": "2009-10-07", "close": 1.78646846, "volume": 47108.0}, {"date": "2009-10-08", "close": 1.8014808, "volume": 180282.0}, {"date": "2009-10-09", "close": 1.8014808, "volume": 144189.0}, {"date": "2009-10-12", "close": 1.83150548, "volume": 89690.0}, {"date": "2009-10-13", "close": 1.83901165, "volume": 186255.0}, {"date": "2009-10-14", "close": 1.80898697, "volume": 230013.0}, {"date": "2009-10-15", "close": 1.83901165, "volume": 202405.0}, {"date": "2009-10-16", "close": 1.84651782, "volume": 166576.0}, {"date": "2009-10-19", "close": 2.07920909, "volume": 512111.0}, {"date": "2009-10-20", "close": 2.01165356, "volume": 214234.0}, {"date": "2009-10-21", "close": 2.07920909, "volume": 238662.0}, {"date": "2009-10-22", "close": 2.01915973, "volume": 198030.0}, {"date": "2009-10-23", "close": 2.0266659, "volume": 216034.0}, {"date": "2009-10-26", "close": 2.05669058, "volume": 138677.0}, {"date": "2009-10-27", "close": 1.96661654, "volume": 205371.0}, {"date": "2009-10-28", "close": 1.8765425, "volume": 195274.0}, {"date": "2009-10-29", "close": 1.92908569, "volume": 320963.0}, {"date": "2009-10-30", "close": 1.88404867, "volume": 108433.0}, {"date": "2009-11-02", "close": 1.80898697, "volume": 162898.0}, {"date": "2009-11-03", "close": 1.86153016, "volume": 33034.0}, {"date": "2009-11-04", "close": 1.81649314, "volume": 22627.0}, {"date": "2009-11-05", "close": 1.82399931, "volume": 83122.0}, {"date": "2009-11-06", "close": 1.91407335, "volume": 60922.0}, {"date": "2009-11-09", "close": 1.94409803, "volume": 142239.0}, {"date": "2009-11-10", "close": 1.92908569, "volume": 139261.0}, {"date": "2009-11-11", "close": 1.9516042, "volume": 101295.0}, {"date": "2009-11-12", "close": 2.01915973, "volume": 315849.0}, {"date": "2009-11-13", "close": 2.05669058, "volume": 361130.0}, {"date": "2009-11-16", "close": 2.13925845, "volume": 496244.0}, {"date": "2009-11-17", "close": 2.15427079, "volume": 183492.0}, {"date": "2009-11-18", "close": 2.20681398, "volume": 255852.0}, {"date": "2009-11-19", "close": 2.1767893, "volume": 103427.0}, {"date": "2009-11-20", "close": 2.1767893, "volume": 110798.0}, {"date": "2009-11-23", "close": 2.19180164, "volume": 366145.0}, {"date": "2009-11-24", "close": 2.19180164, "volume": 104607.0}, {"date": "2009-11-25", "close": 2.16928313, "volume": 89621.0}, {"date": "2009-11-26", "close": 2.1767893, "volume": 92749.0}, {"date": "2009-11-27", "close": 2.14676462, "volume": 179624.0}, {"date": "2009-11-30", "close": 2.16928313, "volume": 180755.0}, {"date": "2009-12-01", "close": 2.21432015, "volume": 114231.0}, {"date": "2009-12-02", "close": 2.21432015, "volume": 145729.0}, {"date": "2009-12-03", "close": 2.15427079, "volume": 153836.0}, {"date": "2009-12-04", "close": 2.16928313, "volume": 21568.0}, {"date": "2009-12-07", "close": 2.16177696, "volume": 23855.0}, {"date": "2009-12-08", "close": 2.1017276, "volume": 134548.0}, {"date": "2009-12-09", "close": 2.1017276, "volume": 177307.0}, {"date": "2009-12-10", "close": 2.1017276, "volume": 123737.0}, {"date": "2009-12-11", "close": 2.13925845, "volume": 65702.0}, {"date": "2009-12-14", "close": 2.19930781, "volume": 166590.0}, {"date": "2009-12-15", "close": 2.22933249, "volume": 128254.0}, {"date": "2009-12-16", "close": 2.23683866, "volume": 63477.0}, {"date": "2009-12-17", "close": 2.22182632, "volume": 267593.0}, {"date": "2009-12-18", "close": 2.21432015, "volume": 140876.0}, {"date": "2009-12-21", "close": 2.23683866, "volume": 55322.0}, {"date": "2009-12-22", "close": 2.19930781, "volume": 70335.0}, {"date": "2009-12-23", "close": 2.22933249, "volume": 94897.0}, {"date": "2009-12-24", "close": 2.21432015, "volume": 40091.0}, {"date": "2009-12-29", "close": 2.22182632, "volume": 164994.0}, {"date": "2009-12-30", "close": 2.27436951, "volume": 98925.0}, {"date": "2009-12-31", "close": 2.4019744, "volume": 121294.0}, {"date": "2010-01-04", "close": 2.43950525, "volume": 271542.0}, {"date": "2010-01-05", "close": 2.43950525, "volume": 265999.0}, {"date": "2010-01-06", "close": 2.41698674, "volume": 149626.0}, {"date": "2010-01-07", "close": 2.46202376, "volume": 108961.0}, {"date": "2010-01-08", "close": 2.43950525, "volume": 133325.0}, {"date": "2010-01-11", "close": 2.43950525, "volume": 154384.0}, {"date": "2010-01-12", "close": 2.43950525, "volume": 174764.0}, {"date": "2010-01-13", "close": 2.40948057, "volume": 137781.0}, {"date": "2010-01-14", "close": 2.45451759, "volume": 182037.0}, {"date": "2010-01-15", "close": 2.46202376, "volume": 31037.0}, {"date": "2010-01-18", "close": 2.51456695, "volume": 166919.0}, {"date": "2010-01-19", "close": 2.4770361, "volume": 132992.0}, {"date": "2010-01-20", "close": 2.46202376, "volume": 48532.0}, {"date": "2010-01-21", "close": 2.35693738, "volume": 141977.0}, {"date": "2010-01-22", "close": 2.16928313, "volume": 443682.0}, {"date": "2010-01-25", "close": 2.20681398, "volume": 170821.0}, {"date": "2010-01-27", "close": 2.19930781, "volume": 162244.0}, {"date": "2010-01-28", "close": 2.14676462, "volume": 79772.0}, {"date": "2010-01-29", "close": 2.1767893, "volume": 144923.0}, {"date": "2010-02-01", "close": 1.97412271, "volume": 316464.0}, {"date": "2010-02-02", "close": 2.04167824, "volume": 424440.0}, {"date": "2010-02-03", "close": 2.20681398, "volume": 133254.0}, {"date": "2010-02-04", "close": 2.13175228, "volume": 132851.0}, {"date": "2010-02-05", "close": 2.0266659, "volume": 379348.0}, {"date": "2010-02-08", "close": 2.1017276, "volume": 257993.0}, {"date": "2010-02-09", "close": 2.04918441, "volume": 219290.0}, {"date": "2010-02-10", "close": 2.07170292, "volume": 134275.0}, {"date": "2010-02-11", "close": 2.11673994, "volume": 47253.0}, {"date": "2010-02-12", "close": 2.19930781, "volume": 56038.0}, {"date": "2010-02-15", "close": 2.16928313, "volume": 297265.0}, {"date": "2010-02-16", "close": 2.15427079, "volume": 207483.0}, {"date": "2010-02-17", "close": 2.13175228, "volume": 676773.0}, {"date": "2010-02-18", "close": 2.1767893, "volume": 326056.0}, {"date": "2010-02-19", "close": 2.28187568, "volume": 155497.0}, {"date": "2010-02-22", "close": 2.30439419, "volume": 110375.0}, {"date": "2010-02-23", "close": 2.22933249, "volume": 107052.0}, {"date": "2010-02-24", "close": 2.20681398, "volume": 54439.0}, {"date": "2010-02-25", "close": 2.13925845, "volume": 2346.0}, {"date": "2010-02-26", "close": 2.13925845, "volume": 80250.0}, {"date": "2010-03-01", "close": 2.06419675, "volume": 1204063.0}, {"date": "2010-03-02", "close": 2.06419675, "volume": 210889.0}, {"date": "2010-03-03", "close": 2.251851, "volume": 297703.0}, {"date": "2010-03-04", "close": 2.28938185, "volume": 305964.0}, {"date": "2010-03-05", "close": 2.30439419, "volume": 114487.0}, {"date": "2010-03-08", "close": 2.35693738, "volume": 137298.0}, {"date": "2010-03-09", "close": 2.29688802, "volume": 87128.0}, {"date": "2010-03-10", "close": 2.31940653, "volume": 412258.0}, {"date": "2010-03-11", "close": 2.31190036, "volume": 92018.0}, {"date": "2010-03-12", "close": 2.28938185, "volume": 85187.0}, {"date": "2010-03-15", "close": 2.36444355, "volume": 110714.0}, {"date": "2010-03-16", "close": 2.34192504, "volume": 106904.0}, {"date": "2010-03-17", "close": 2.30439419, "volume": 189196.0}, {"date": "2010-03-18", "close": 2.31190036, "volume": 267512.0}, {"date": "2010-03-19", "close": 2.38696206, "volume": 141176.0}, {"date": "2010-03-22", "close": 2.38696206, "volume": 191911.0}, {"date": "2010-03-23", "close": 2.4019744, "volume": 135354.0}, {"date": "2010-03-24", "close": 2.4019744, "volume": 108445.0}, {"date": "2010-03-25", "close": 2.43199908, "volume": 78102.0}, {"date": "2010-03-26", "close": 2.4019744, "volume": 49471.0}, {"date": "2010-03-29", "close": 2.43199908, "volume": 69732.0}, {"date": "2010-03-30", "close": 2.43950525, "volume": 111933.0}, {"date": "2010-03-31", "close": 2.38696206, "volume": 52056.0}, {"date": "2010-04-01", "close": 2.43950525, "volume": 152159.0}, {"date": "2010-04-06", "close": 2.4770361, "volume": 46484.0}, {"date": "2010-04-07", "close": 2.6271595, "volume": 294607.0}, {"date": "2010-04-08", "close": 2.61214716, "volume": 139583.0}, {"date": "2010-04-09", "close": 2.58212248, "volume": 109896.0}, {"date": "2010-04-12", "close": 2.7022212, "volume": 213616.0}, {"date": "2010-04-13", "close": 2.67219652, "volume": 100270.0}, {"date": "2010-04-14", "close": 2.64217184, "volume": 77720.0}, {"date": "2010-04-15", "close": 2.6271595, "volume": 97277.0}, {"date": "2010-04-16", "close": 2.58962865, "volume": 88959.0}, {"date": "2010-04-19", "close": 2.5520978, "volume": 168649.0}, {"date": "2010-04-20", "close": 2.49955461, "volume": 160050.0}, {"date": "2010-04-21", "close": 2.52207312, "volume": 49670.0}, {"date": "2010-04-22", "close": 2.49955461, "volume": 111929.0}, {"date": "2010-04-23", "close": 2.44701142, "volume": 210559.0}, {"date": "2010-04-27", "close": 2.52957929, "volume": 170044.0}, {"date": "2010-04-28", "close": 2.52207312, "volume": 141647.0}, {"date": "2010-04-29", "close": 2.50706078, "volume": 119490.0}, {"date": "2010-04-30", "close": 2.56711014, "volume": 110950.0}, {"date": "2010-05-03", "close": 2.51456695, "volume": 805030.0}, {"date": "2010-05-04", "close": 2.57461631, "volume": 319087.0}, {"date": "2010-05-05", "close": 2.48454227, "volume": 290494.0}, {"date": "2010-05-06", "close": 2.4770361, "volume": 253397.0}, {"date": "2010-05-07", "close": 2.46202376, "volume": 300324.0}, {"date": "2010-05-10", "close": 2.51456695, "volume": 263165.0}, {"date": "2010-05-11", "close": 2.6271595, "volume": 148219.0}, {"date": "2010-05-12", "close": 2.61965333, "volume": 148455.0}, {"date": "2010-05-13", "close": 2.60464099, "volume": 124949.0}, {"date": "2010-05-14", "close": 2.64217184, "volume": 267690.0}, {"date": "2010-05-17", "close": 2.58212248, "volume": 98283.0}, {"date": "2010-05-18", "close": 2.51456695, "volume": 276278.0}, {"date": "2010-05-19", "close": 2.28938185, "volume": 318358.0}, {"date": "2010-05-20", "close": 2.1767893, "volume": 466812.0}, {"date": "2010-05-21", "close": 2.13925845, "volume": 348944.0}, {"date": "2010-05-24", "close": 2.251851, "volume": 723252.0}, {"date": "2010-05-25", "close": 2.28938185, "volume": 302053.0}, {"date": "2010-05-26", "close": 2.34943121, "volume": 146678.0}, {"date": "2010-05-27", "close": 2.40948057, "volume": 292759.0}, {"date": "2010-05-28", "close": 2.43950525, "volume": 103502.0}, {"date": "2010-05-31", "close": 2.4019744, "volume": 133943.0}, {"date": "2010-06-01", "close": 2.37194972, "volume": 31301.0}, {"date": "2010-06-02", "close": 2.3269127, "volume": 49983.0}, {"date": "2010-06-03", "close": 2.35693738, "volume": 235179.0}, {"date": "2010-06-04", "close": 2.4019744, "volume": 1323425.0}, {"date": "2010-06-07", "close": 2.39446823, "volume": 182967.0}, {"date": "2010-06-08", "close": 2.43199908, "volume": 79772.0}, {"date": "2010-06-09", "close": 2.44701142, "volume": 148326.0}, {"date": "2010-06-10", "close": 2.4770361, "volume": 43757.0}, {"date": "2010-06-11", "close": 2.51456695, "volume": 54403.0}, {"date": "2010-06-15", "close": 2.50706078, "volume": 85202.0}, {"date": "2010-06-16", "close": 2.52957929, "volume": 748074.0}, {"date": "2010-06-17", "close": 2.5520978, "volume": 49102.0}, {"date": "2010-06-18", "close": 2.5520978, "volume": 78679.0}, {"date": "2010-06-21", "close": 2.58212248, "volume": 149477.0}, {"date": "2010-06-22", "close": 2.54459163, "volume": 126108.0}, {"date": "2010-06-23", "close": 2.54459163, "volume": 67323.0}, {"date": "2010-06-24", "close": 2.53708546, "volume": 440279.0}, {"date": "2010-06-25", "close": 2.5520978, "volume": 850884.0}, {"date": "2010-06-28", "close": 2.56711014, "volume": 853401.0}, {"date": "2010-06-29", "close": 2.56711014, "volume": 53504.0}, {"date": "2010-06-30", "close": 2.5520978, "volume": 135834.0}, {"date": "2010-07-02", "close": 2.61214716, "volume": 474234.0}, {"date": "2010-07-05", "close": 2.67970269, "volume": 88842.0}, {"date": "2010-07-06", "close": 2.6271595, "volume": 123144.0}, {"date": "2010-07-07", "close": 2.55960397, "volume": 39088.0}, {"date": "2010-07-08", "close": 2.58212248, "volume": 57197.0}, {"date": "2010-07-09", "close": 2.6271595, "volume": 72765.0}, {"date": "2010-07-12", "close": 2.61214716, "volume": 43191.0}, {"date": "2010-07-13", "close": 2.59713482, "volume": 15947.0}, {"date": "2010-07-14", "close": 2.55960397, "volume": 91474.0}, {"date": "2010-07-15", "close": 2.54459163, "volume": 81441.0}, {"date": "2010-07-16", "close": 2.5520978, "volume": 108500.0}, {"date": "2010-07-19", "close": 2.55960397, "volume": 11189.0}, {"date": "2010-07-20", "close": 2.60464099, "volume": 42171.0}, {"date": "2010-07-21", "close": 2.61965333, "volume": 14901.0}, {"date": "2010-07-22", "close": 2.60464099, "volume": 76147.0}, {"date": "2010-07-23", "close": 2.60464099, "volume": 47855.0}, {"date": "2010-07-26", "close": 2.6271595, "volume": 66300.0}, {"date": "2010-07-27", "close": 2.6271595, "volume": 72905.0}, {"date": "2010-07-28", "close": 2.63466567, "volume": 33085.0}, {"date": "2010-07-29", "close": 2.63466567, "volume": 24552.0}, {"date": "2010-07-30", "close": 2.66469035, "volume": 63793.0}, {"date": "2010-08-02", "close": 2.6271595, "volume": 46884.0}, {"date": "2010-08-03", "close": 2.61965333, "volume": 133004.0}, {"date": "2010-08-04", "close": 2.6271595, "volume": 25744.0}, {"date": "2010-08-05", "close": 2.58962865, "volume": 96847.0}, {"date": "2010-08-06", "close": 2.66469035, "volume": 46174.0}, {"date": "2010-08-09", "close": 2.73975205, "volume": 99625.0}, {"date": "2010-08-10", "close": 2.74725822, "volume": 122278.0}, {"date": "2010-08-11", "close": 2.74725822, "volume": 86770.0}, {"date": "2010-08-12", "close": 2.68720886, "volume": 121322.0}, {"date": "2010-08-13", "close": 2.74725822, "volume": 34643.0}, {"date": "2010-08-16", "close": 2.58212248, "volume": 269576.0}, {"date": "2010-08-17", "close": 2.6271595, "volume": 356230.0}, {"date": "2010-08-18", "close": 2.68720886, "volume": 435831.0}, {"date": "2010-08-19", "close": 2.70972737, "volume": 48665.0}, {"date": "2010-08-20", "close": 2.70972737, "volume": 29386.0}, {"date": "2010-08-23", "close": 2.65718418, "volume": 76093.0}, {"date": "2010-08-24", "close": 2.7022212, "volume": 101770.0}, {"date": "2010-08-25", "close": 2.70972737, "volume": 42199.0}, {"date": "2010-08-26", "close": 2.68720886, "volume": 90524.0}, {"date": "2010-08-27", "close": 2.68720886, "volume": 36169.0}, {"date": "2010-08-30", "close": 2.68720886, "volume": 68049.0}, {"date": "2010-08-31", "close": 2.69471503, "volume": 42718.0}, {"date": "2010-09-01", "close": 2.71723354, "volume": 61846.0}, {"date": "2010-09-02", "close": 2.72473971, "volume": 557463.0}, {"date": "2010-09-03", "close": 2.88987545, "volume": 158867.0}, {"date": "2010-09-06", "close": 2.88987545, "volume": 129675.0}, {"date": "2010-09-07", "close": 2.83733226, "volume": 24991.0}, {"date": "2010-09-08", "close": 2.89738162, "volume": 87072.0}, {"date": "2010-09-09", "close": 2.97994949, "volume": 140274.0}, {"date": "2010-09-10", "close": 2.9274063, "volume": 39202.0}, {"date": "2010-09-13", "close": 2.94241864, "volume": 440761.0}, {"date": "2010-09-14", "close": 2.97244332, "volume": 53957.0}, {"date": "2010-09-15", "close": 2.97244332, "volume": 211626.0}, {"date": "2010-09-16", "close": 3.0775297, "volume": 89548.0}, {"date": "2010-09-17", "close": 3.28770246, "volume": 1592174.0}, {"date": "2010-09-20", "close": 3.23515927, "volume": 120522.0}, {"date": "2010-09-21", "close": 3.2276531, "volume": 94638.0}, {"date": "2010-09-22", "close": 3.19012225, "volume": 55649.0}, {"date": "2010-09-23", "close": 3.13007289, "volume": 67475.0}, {"date": "2010-09-24", "close": 3.10004821, "volume": 119309.0}, {"date": "2010-09-27", "close": 3.13007289, "volume": 57190.0}, {"date": "2010-09-28", "close": 3.22014693, "volume": 83202.0}, {"date": "2010-09-29", "close": 3.28770246, "volume": 99241.0}, {"date": "2010-09-30", "close": 3.24266544, "volume": 67193.0}, {"date": "2010-10-01", "close": 3.25017161, "volume": 99915.0}, {"date": "2010-10-04", "close": 3.2276531, "volume": 79252.0}, {"date": "2010-10-05", "close": 3.19762842, "volume": 122854.0}, {"date": "2010-10-06", "close": 3.17510991, "volume": 65341.0}, {"date": "2010-10-07", "close": 3.14508523, "volume": 3764.0}, {"date": "2010-10-08", "close": 3.17510991, "volume": 101807.0}, {"date": "2010-10-11", "close": 3.19012225, "volume": 72815.0}, {"date": "2010-10-12", "close": 3.19762842, "volume": 88014.0}, {"date": "2010-10-13", "close": 3.19012225, "volume": 17869.0}, {"date": "2010-10-14", "close": 3.19012225, "volume": 52122.0}, {"date": "2010-10-15", "close": 3.19012225, "volume": 137751.0}, {"date": "2010-10-18", "close": 3.1525914, "volume": 760898.0}, {"date": "2010-10-19", "close": 3.18261608, "volume": 19873.0}, {"date": "2010-10-20", "close": 3.17510991, "volume": 444430.0}, {"date": "2010-10-21", "close": 3.23515927, "volume": 86910.0}, {"date": "2010-10-22", "close": 3.3027148, "volume": 169570.0}, {"date": "2010-10-25", "close": 3.4528382, "volume": 211689.0}, {"date": "2010-10-26", "close": 3.35525799, "volume": 326715.0}, {"date": "2010-10-27", "close": 3.47535671, "volume": 54650.0}, {"date": "2010-10-28", "close": 3.49036905, "volume": 337694.0}, {"date": "2010-10-29", "close": 3.47535671, "volume": 176861.0}, {"date": "2010-11-01", "close": 3.49036905, "volume": 96379.0}, {"date": "2010-11-02", "close": 3.49036905, "volume": 246790.0}, {"date": "2010-11-03", "close": 3.48286288, "volume": 115624.0}, {"date": "2010-11-04", "close": 3.49036905, "volume": 51400.0}, {"date": "2010-11-05", "close": 3.49036905, "volume": 171860.0}, {"date": "2010-11-08", "close": 3.6029616, "volume": 226975.0}, {"date": "2010-11-09", "close": 3.56543075, "volume": 127251.0}, {"date": "2010-11-10", "close": 3.56543075, "volume": 85773.0}, {"date": "2010-11-11", "close": 3.42281352, "volume": 275063.0}, {"date": "2010-11-12", "close": 3.34775182, "volume": 171005.0}, {"date": "2010-11-15", "close": 3.12256672, "volume": 451449.0}, {"date": "2010-11-16", "close": 3.16760374, "volume": 442060.0}, {"date": "2010-11-17", "close": 3.14508523, "volume": 91944.0}, {"date": "2010-11-18", "close": 3.25017161, "volume": 164303.0}, {"date": "2010-11-19", "close": 3.21264076, "volume": 207511.0}, {"date": "2010-11-22", "close": 3.16760374, "volume": 167586.0}, {"date": "2010-11-23", "close": 3.12256672, "volume": 119769.0}, {"date": "2010-11-24", "close": 3.08503587, "volume": 266910.0}, {"date": "2010-11-25", "close": 3.10755438, "volume": 45143.0}, {"date": "2010-11-26", "close": 3.24266544, "volume": 87589.0}, {"date": "2010-11-29", "close": 3.28770246, "volume": 134264.0}, {"date": "2010-11-30", "close": 3.2276531, "volume": 102433.0}, {"date": "2010-12-01", "close": 3.22014693, "volume": 49679.0}, {"date": "2010-12-02", "close": 3.28770246, "volume": 83491.0}, {"date": "2010-12-03", "close": 3.3027148, "volume": 78533.0}, {"date": "2010-12-06", "close": 3.42281352, "volume": 142130.0}, {"date": "2010-12-07", "close": 3.42281352, "volume": 85406.0}, {"date": "2010-12-08", "close": 3.33273948, "volume": 18465.0}, {"date": "2010-12-09", "close": 3.3777765, "volume": 112041.0}, {"date": "2010-12-10", "close": 3.3777765, "volume": 70355.0}, {"date": "2010-12-13", "close": 3.41530735, "volume": 82990.0}, {"date": "2010-12-14", "close": 3.3777765, "volume": 129323.0}, {"date": "2010-12-15", "close": 3.3777765, "volume": 150665.0}, {"date": "2010-12-16", "close": 3.41530735, "volume": 237603.0}, {"date": "2010-12-17", "close": 3.4528382, "volume": 126107.0}, {"date": "2010-12-20", "close": 3.44533203, "volume": 236925.0}, {"date": "2010-12-21", "close": 3.4528382, "volume": 61794.0}, {"date": "2010-12-22", "close": 3.44533203, "volume": 21978.0}, {"date": "2010-12-23", "close": 3.46034437, "volume": 53071.0}, {"date": "2010-12-24", "close": 3.54291224, "volume": 49892.0}, {"date": "2010-12-29", "close": 3.50538139, "volume": 51101.0}, {"date": "2010-12-30", "close": 3.52039373, "volume": 19872.0}, {"date": "2010-12-31", "close": 3.53540607, "volume": 5858.0}, {"date": "2011-01-04", "close": 3.58044309, "volume": 47201.0}, {"date": "2011-01-05", "close": 3.62548011, "volume": 74496.0}, {"date": "2011-01-06", "close": 3.56543075, "volume": 23778.0}, {"date": "2011-01-07", "close": 3.57293692, "volume": 44585.0}, {"date": "2011-01-10", "close": 3.61797394, "volume": 30137.0}, {"date": "2011-01-11", "close": 3.51288756, "volume": 97093.0}, {"date": "2011-01-12", "close": 3.3777765, "volume": 82910.0}, {"date": "2011-01-13", "close": 3.3777765, "volume": 156065.0}, {"date": "2011-01-14", "close": 3.3777765, "volume": 72813.0}, {"date": "2011-01-17", "close": 3.3777765, "volume": 50716.0}, {"date": "2011-01-18", "close": 3.35525799, "volume": 135281.0}, {"date": "2011-01-19", "close": 3.32523331, "volume": 157040.0}, {"date": "2011-01-20", "close": 3.23515927, "volume": 132225.0}, {"date": "2011-01-21", "close": 3.26518395, "volume": 79036.0}, {"date": "2011-01-24", "close": 3.25017161, "volume": 60133.0}, {"date": "2011-01-25", "close": 3.16009757, "volume": 143461.0}, {"date": "2011-01-27", "close": 3.35525799, "volume": 153407.0}, {"date": "2011-01-28", "close": 3.3777765, "volume": 212949.0}, {"date": "2011-01-31", "close": 3.34024565, "volume": 108755.0}, {"date": "2011-02-01", "close": 3.36276416, "volume": 57281.0}, {"date": "2011-02-02", "close": 3.39278884, "volume": 207271.0}, {"date": "2011-02-03", "close": 3.47535671, "volume": 135563.0}, {"date": "2011-02-04", "close": 3.46034437, "volume": 99055.0}, {"date": "2011-02-07", "close": 3.46034437, "volume": 86565.0}, {"date": "2011-02-08", "close": 3.51288756, "volume": 27176.0}, {"date": "2011-02-09", "close": 3.55041841, "volume": 78663.0}, {"date": "2011-02-10", "close": 3.59545543, "volume": 101081.0}, {"date": "2011-02-11", "close": 3.56543075, "volume": 79533.0}, {"date": "2011-02-14", "close": 3.49787522, "volume": 129807.0}, {"date": "2011-02-15", "close": 3.47535671, "volume": 86056.0}, {"date": "2011-02-16", "close": 3.43782586, "volume": 41810.0}, {"date": "2011-02-17", "close": 3.39278884, "volume": 80927.0}, {"date": "2011-02-18", "close": 3.43782586, "volume": 32629.0}, {"date": "2011-02-21", "close": 3.40780118, "volume": 34562.0}, {"date": "2011-02-22", "close": 3.49036905, "volume": 72435.0}, {"date": "2011-02-23", "close": 3.56543075, "volume": 196020.0}, {"date": "2011-02-24", "close": 3.55041841, "volume": 161992.0}, {"date": "2011-02-25", "close": 3.52039373, "volume": 51476.0}, {"date": "2011-02-28", "close": 3.43031969, "volume": 239487.0}, {"date": "2011-03-01", "close": 3.51288756, "volume": 34694.0}, {"date": "2011-03-02", "close": 3.5278999, "volume": 55885.0}, {"date": "2011-03-03", "close": 3.54291224, "volume": 277658.0}, {"date": "2011-03-04", "close": 3.58794926, "volume": 218693.0}, {"date": "2011-03-07", "close": 3.58044309, "volume": 71624.0}, {"date": "2011-03-08", "close": 3.53540607, "volume": 170921.0}, {"date": "2011-03-09", "close": 3.62548011, "volume": 152876.0}, {"date": "2011-03-10", "close": 3.5278999, "volume": 71074.0}, {"date": "2011-03-11", "close": 3.51288756, "volume": 199035.0}, {"date": "2011-03-14", "close": 3.46034437, "volume": 100845.0}, {"date": "2011-03-15", "close": 3.28019629, "volume": 220950.0}, {"date": "2011-03-16", "close": 3.25017161, "volume": 187936.0}, {"date": "2011-03-17", "close": 3.35525799, "volume": 92765.0}, {"date": "2011-03-18", "close": 3.55792458, "volume": 211931.0}, {"date": "2011-03-21", "close": 3.55792458, "volume": 43575.0}, {"date": "2011-03-22", "close": 3.58794926, "volume": 341118.0}, {"date": "2011-03-23", "close": 3.55041841, "volume": 34798.0}, {"date": "2011-03-24", "close": 3.53540607, "volume": 20923.0}, {"date": "2011-03-25", "close": 3.49787522, "volume": 79428.0}, {"date": "2011-03-28", "close": 3.49787522, "volume": 54759.0}, {"date": "2011-03-29", "close": 3.4528382, "volume": 18173.0}, {"date": "2011-03-30", "close": 3.49036905, "volume": 94081.0}, {"date": "2011-03-31", "close": 3.58794926, "volume": 95583.0}, {"date": "2011-04-01", "close": 3.49036905, "volume": 63622.0}, {"date": "2011-04-04", "close": 3.51288756, "volume": 48420.0}, {"date": "2011-04-05", "close": 3.48286288, "volume": 49926.0}, {"date": "2011-04-06", "close": 3.49036905, "volume": 151623.0}, {"date": "2011-04-07", "close": 3.5278999, "volume": 138052.0}, {"date": "2011-04-08", "close": 3.61046777, "volume": 189769.0}, {"date": "2011-04-11", "close": 3.77560351, "volume": 251709.0}, {"date": "2011-04-12", "close": 3.74557883, "volume": 174997.0}, {"date": "2011-04-13", "close": 3.69303564, "volume": 63373.0}, {"date": "2011-04-14", "close": 3.68552947, "volume": 38431.0}, {"date": "2011-04-15", "close": 3.6029616, "volume": 37576.0}, {"date": "2011-04-18", "close": 3.64049245, "volume": 56667.0}, {"date": "2011-04-19", "close": 3.64049245, "volume": 23443.0}, {"date": "2011-04-20", "close": 3.6029616, "volume": 205054.0}, {"date": "2011-04-21", "close": 3.71555415, "volume": 89975.0}, {"date": "2011-04-27", "close": 3.6780233, "volume": 36686.0}, {"date": "2011-04-28", "close": 3.68552947, "volume": 54279.0}, {"date": "2011-04-29", "close": 3.64799862, "volume": 180254.0}, {"date": "2011-05-02", "close": 3.62548011, "volume": 94666.0}, {"date": "2011-05-03", "close": 3.61046777, "volume": 14561.0}, {"date": "2011-05-04", "close": 3.61797394, "volume": 62233.0}, {"date": "2011-05-05", "close": 3.61797394, "volume": 44731.0}, {"date": "2011-05-06", "close": 3.64049245, "volume": 12648.0}, {"date": "2011-05-09", "close": 3.70804798, "volume": 74079.0}, {"date": "2011-05-10", "close": 3.72306032, "volume": 83525.0}, {"date": "2011-05-11", "close": 3.66301096, "volume": 157997.0}, {"date": "2011-05-12", "close": 3.6029616, "volume": 123510.0}, {"date": "2011-05-13", "close": 3.41530735, "volume": 65310.0}, {"date": "2011-05-16", "close": 3.54291224, "volume": 216958.0}, {"date": "2011-05-17", "close": 3.55792458, "volume": 43789.0}, {"date": "2011-05-18", "close": 3.58794926, "volume": 52585.0}, {"date": "2011-05-19", "close": 3.5278999, "volume": 41679.0}, {"date": "2011-05-20", "close": 3.6029616, "volume": 28497.0}, {"date": "2011-05-23", "close": 3.54291224, "volume": 23297.0}, {"date": "2011-05-24", "close": 3.57293692, "volume": 130641.0}, {"date": "2011-05-25", "close": 3.59545543, "volume": 44502.0}, {"date": "2011-05-26", "close": 3.62548011, "volume": 122871.0}, {"date": "2011-05-27", "close": 3.70804798, "volume": 110987.0}, {"date": "2011-05-30", "close": 3.71555415, "volume": 69318.0}, {"date": "2011-05-31", "close": 4.00078861, "volume": 831870.0}, {"date": "2011-06-01", "close": 3.91071457, "volume": 192406.0}, {"date": "2011-06-02", "close": 3.91071457, "volume": 80834.0}, {"date": "2011-06-03", "close": 3.8281467, "volume": 72074.0}, {"date": "2011-06-06", "close": 3.85817138, "volume": 133621.0}, {"date": "2011-06-07", "close": 3.79061585, "volume": 44765.0}, {"date": "2011-06-08", "close": 3.753085, "volume": 103553.0}, {"date": "2011-06-09", "close": 3.70054181, "volume": 52378.0}, {"date": "2011-06-10", "close": 3.73807266, "volume": 161964.0}, {"date": "2011-06-14", "close": 3.71555415, "volume": 100082.0}, {"date": "2011-06-15", "close": 3.753085, "volume": 73698.0}, {"date": "2011-06-16", "close": 3.6780233, "volume": 73313.0}, {"date": "2011-06-17", "close": 3.8281467, "volume": 418910.0}, {"date": "2011-06-20", "close": 3.6780233, "volume": 144057.0}, {"date": "2011-06-21", "close": 3.6029616, "volume": 39257.0}, {"date": "2011-06-22", "close": 3.58794926, "volume": 142784.0}, {"date": "2011-06-23", "close": 3.55792458, "volume": 65513.0}, {"date": "2011-06-24", "close": 3.64049245, "volume": 40341.0}, {"date": "2011-06-27", "close": 3.67051713, "volume": 80655.0}, {"date": "2011-06-28", "close": 3.64049245, "volume": 84046.0}, {"date": "2011-06-29", "close": 3.64049245, "volume": 42874.0}, {"date": "2011-06-30", "close": 3.63298628, "volume": 73196.0}, {"date": "2011-07-01", "close": 3.65550479, "volume": 7114.0}, {"date": "2011-07-04", "close": 3.62548011, "volume": 190185.0}, {"date": "2011-07-05", "close": 3.66301096, "volume": 22003.0}, {"date": "2011-07-06", "close": 3.753085, "volume": 67438.0}, {"date": "2011-07-07", "close": 3.66301096, "volume": 63416.0}, {"date": "2011-07-08", "close": 3.6780233, "volume": 21256.0}, {"date": "2011-07-11", "close": 3.64049245, "volume": 9246.0}, {"date": "2011-07-12", "close": 3.54291224, "volume": 23740.0}, {"date": "2011-07-13", "close": 3.55041841, "volume": 64268.0}, {"date": "2011-07-14", "close": 3.57293692, "volume": 12670.0}, {"date": "2011-07-15", "close": 3.54291224, "volume": 26513.0}, {"date": "2011-07-18", "close": 3.5278999, "volume": 33710.0}, {"date": "2011-07-19", "close": 3.47535671, "volume": 25230.0}, {"date": "2011-07-20", "close": 3.48286288, "volume": 30455.0}, {"date": "2011-07-21", "close": 3.55041841, "volume": 51503.0}, {"date": "2011-07-22", "close": 3.46034437, "volume": 82442.0}, {"date": "2011-07-25", "close": 3.4528382, "volume": 49295.0}, {"date": "2011-07-26", "close": 3.51288756, "volume": 76249.0}, {"date": "2011-07-27", "close": 3.70804798, "volume": 90960.0}, {"date": "2011-07-28", "close": 3.68552947, "volume": 106432.0}, {"date": "2011-07-29", "close": 3.58044309, "volume": 56777.0}, {"date": "2011-08-01", "close": 3.6029616, "volume": 47749.0}, {"date": "2011-08-02", "close": 3.51288756, "volume": 50464.0}, {"date": "2011-08-03", "close": 3.49036905, "volume": 114530.0}, {"date": "2011-08-04", "close": 3.27269012, "volume": 138150.0}, {"date": "2011-08-05", "close": 2.81481375, "volume": 484047.0}, {"date": "2011-08-08", "close": 2.59713482, "volume": 333291.0}, {"date": "2011-08-09", "close": 2.5520978, "volume": 408611.0}, {"date": "2011-08-10", "close": 3.002468, "volume": 312167.0}, {"date": "2011-08-11", "close": 2.93491247, "volume": 225312.0}, {"date": "2011-08-12", "close": 3.04750502, "volume": 115553.0}, {"date": "2011-08-15", "close": 3.3027148, "volume": 152942.0}, {"date": "2011-08-16", "close": 3.29520863, "volume": 101758.0}, {"date": "2011-08-17", "close": 3.31022097, "volume": 34273.0}, {"date": "2011-08-18", "close": 3.29520863, "volume": 72599.0}, {"date": "2011-08-19", "close": 3.19012225, "volume": 91510.0}, {"date": "2011-08-22", "close": 3.21264076, "volume": 51911.0}, {"date": "2011-08-23", "close": 3.29520863, "volume": 31798.0}, {"date": "2011-08-24", "close": 3.29520863, "volume": 25442.0}, {"date": "2011-08-25", "close": 3.16009757, "volume": 9379.0}, {"date": "2011-08-26", "close": 3.12256672, "volume": 39454.0}, {"date": "2011-08-29", "close": 3.16760374, "volume": 50681.0}, {"date": "2011-08-30", "close": 3.17510991, "volume": 88121.0}, {"date": "2011-08-31", "close": 3.3027148, "volume": 108330.0}, {"date": "2011-09-01", "close": 3.28770246, "volume": 75796.0}, {"date": "2011-09-02", "close": 3.31022097, "volume": 58764.0}, {"date": "2011-09-05", "close": 3.25767778, "volume": 20067.0}, {"date": "2011-09-06", "close": 3.11506055, "volume": 41074.0}, {"date": "2011-09-07", "close": 3.14508523, "volume": 24809.0}, {"date": "2011-09-08", "close": 3.2276531, "volume": 95932.0}, {"date": "2011-09-09", "close": 3.23515927, "volume": 72470.0}, {"date": "2011-09-12", "close": 3.19012225, "volume": 58961.0}, {"date": "2011-09-13", "close": 3.22014693, "volume": 94969.0}, {"date": "2011-09-14", "close": 3.0775297, "volume": 44008.0}, {"date": "2011-09-15", "close": 3.002468, "volume": 71253.0}, {"date": "2011-09-16", "close": 3.3027148, "volume": 234460.0}, {"date": "2011-09-19", "close": 3.19012225, "volume": 121024.0}, {"date": "2011-09-20", "close": 3.10755438, "volume": 66750.0}, {"date": "2011-09-21", "close": 3.10755438, "volume": 4434.0}, {"date": "2011-09-22", "close": 2.88236928, "volume": 44570.0}, {"date": "2011-09-23", "close": 2.75476439, "volume": 264124.0}, {"date": "2011-09-26", "close": 2.66469035, "volume": 196008.0}, {"date": "2011-09-27", "close": 2.58962865, "volume": 360040.0}, {"date": "2011-09-28", "close": 2.69471503, "volume": 225963.0}, {"date": "2011-09-29", "close": 2.56711014, "volume": 187230.0}, {"date": "2011-09-30", "close": 2.70972737, "volume": 84040.0}, {"date": "2011-10-03", "close": 2.69471503, "volume": 33201.0}, {"date": "2011-10-04", "close": 2.61965333, "volume": 58235.0}, {"date": "2011-10-05", "close": 2.63466567, "volume": 123857.0}, {"date": "2011-10-06", "close": 2.76977673, "volume": 141623.0}, {"date": "2011-10-07", "close": 2.81481375, "volume": 85532.0}, {"date": "2011-10-10", "close": 2.80730758, "volume": 113862.0}, {"date": "2011-10-11", "close": 2.89738162, "volume": 152072.0}, {"date": "2011-10-12", "close": 3.002468, "volume": 84951.0}, {"date": "2011-10-13", "close": 2.9274063, "volume": 151269.0}, {"date": "2011-10-14", "close": 2.88236928, "volume": 96958.0}, {"date": "2011-10-17", "close": 2.94241864, "volume": 56579.0}, {"date": "2011-10-18", "close": 2.93491247, "volume": 104872.0}, {"date": "2011-10-19", "close": 2.91239396, "volume": 57447.0}, {"date": "2011-10-20", "close": 2.8523446, "volume": 44658.0}, {"date": "2011-10-21", "close": 2.8523446, "volume": 73024.0}, {"date": "2011-10-24", "close": 2.95743098, "volume": 71448.0}, {"date": "2011-10-25", "close": 2.9274063, "volume": 25342.0}, {"date": "2011-10-26", "close": 2.9274063, "volume": 16293.0}, {"date": "2011-10-27", "close": 2.96493715, "volume": 34362.0}, {"date": "2011-10-28", "close": 2.95743098, "volume": 104541.0}, {"date": "2011-10-31", "close": 2.94992481, "volume": 89650.0}, {"date": "2011-11-01", "close": 2.98745566, "volume": 27283.0}, {"date": "2011-11-02", "close": 2.85985077, "volume": 423965.0}, {"date": "2011-11-03", "close": 2.95743098, "volume": 31669.0}, {"date": "2011-11-04", "close": 2.91990013, "volume": 42741.0}, {"date": "2011-11-07", "close": 3.002468, "volume": 54983.0}, {"date": "2011-11-08", "close": 2.91990013, "volume": 53576.0}, {"date": "2011-11-09", "close": 2.91990013, "volume": 77083.0}, {"date": "2011-11-10", "close": 2.8523446, "volume": 56635.0}, {"date": "2011-11-11", "close": 2.9274063, "volume": 59486.0}, {"date": "2011-11-14", "close": 3.002468, "volume": 133521.0}, {"date": "2011-11-15", "close": 2.94241864, "volume": 49856.0}, {"date": "2011-11-16", "close": 2.9274063, "volume": 423265.0}, {"date": "2011-11-17", "close": 2.90488779, "volume": 28382.0}, {"date": "2011-11-18", "close": 2.94241864, "volume": 23253.0}, {"date": "2011-11-21", "close": 2.88987545, "volume": 51596.0}, {"date": "2011-11-22", "close": 2.87486311, "volume": 69041.0}, {"date": "2011-11-23", "close": 2.89738162, "volume": 52657.0}, {"date": "2011-11-24", "close": 2.82982609, "volume": 91445.0}, {"date": "2011-11-25", "close": 2.91239396, "volume": 197631.0}, {"date": "2011-11-28", "close": 2.96493715, "volume": 34488.0}, {"date": "2011-11-29", "close": 3.02498651, "volume": 113083.0}, {"date": "2011-11-30", "close": 3.03999885, "volume": 943682.0}, {"date": "2011-12-01", "close": 3.11506055, "volume": 79714.0}, {"date": "2011-12-02", "close": 3.19012225, "volume": 65876.0}, {"date": "2011-12-05", "close": 3.2276531, "volume": 106189.0}, {"date": "2011-12-06", "close": 3.17510991, "volume": 52238.0}, {"date": "2011-12-07", "close": 3.08503587, "volume": 72218.0}, {"date": "2011-12-08", "close": 3.08503587, "volume": 40576.0}, {"date": "2011-12-09", "close": 3.07002353, "volume": 23117.0}, {"date": "2011-12-12", "close": 3.0775297, "volume": 28503.0}, {"date": "2011-12-13", "close": 3.00997417, "volume": 39587.0}, {"date": "2011-12-14", "close": 3.08503587, "volume": 33159.0}, {"date": "2011-12-15", "close": 3.03249268, "volume": 35601.0}, {"date": "2011-12-16", "close": 2.99496183, "volume": 40802.0}, {"date": "2011-12-19", "close": 2.86735694, "volume": 90388.0}, {"date": "2011-12-20", "close": 2.86735694, "volume": 76446.0}, {"date": "2011-12-21", "close": 3.03249268, "volume": 102049.0}, {"date": "2011-12-22", "close": 3.03999885, "volume": 41438.0}, {"date": "2011-12-23", "close": 3.12256672, "volume": 78545.0}, {"date": "2011-12-28", "close": 2.98745566, "volume": 19248.0}, {"date": "2011-12-29", "close": 2.89738162, "volume": 17319.0}, {"date": "2011-12-30", "close": 2.96493715, "volume": 21163.0}, {"date": "2012-01-03", "close": 2.96493715, "volume": 33018.0}, {"date": "2012-01-04", "close": 2.96493715, "volume": 14797.0}, {"date": "2012-01-05", "close": 2.96493715, "volume": 356.0}, {"date": "2012-01-06", "close": 2.95743098, "volume": 8855.0}, {"date": "2012-01-09", "close": 3.002468, "volume": 31108.0}, {"date": "2012-01-10", "close": 3.0775297, "volume": 24265.0}, {"date": "2012-01-11", "close": 3.13757906, "volume": 51300.0}, {"date": "2012-01-12", "close": 3.11506055, "volume": 14183.0}, {"date": "2012-01-13", "close": 3.0775297, "volume": 22868.0}, {"date": "2012-01-16", "close": 3.11506055, "volume": 12836.0}, {"date": "2012-01-17", "close": 3.21264076, "volume": 97337.0}, {"date": "2012-01-18", "close": 3.22014693, "volume": 23146.0}, {"date": "2012-01-19", "close": 3.19012225, "volume": 31062.0}, {"date": "2012-01-20", "close": 3.14508523, "volume": 58075.0}, {"date": "2012-01-23", "close": 3.1525914, "volume": 60144.0}, {"date": "2012-01-24", "close": 3.20513459, "volume": 55911.0}, {"date": "2012-01-25", "close": 3.21264076, "volume": 58886.0}, {"date": "2012-01-27", "close": 3.25767778, "volume": 78104.0}, {"date": "2012-01-30", "close": 3.3027148, "volume": 85342.0}, {"date": "2012-01-31", "close": 3.34775182, "volume": 61011.0}, {"date": "2012-02-01", "close": 3.34024565, "volume": 42211.0}, {"date": "2012-02-02", "close": 3.28019629, "volume": 63713.0}, {"date": "2012-02-03", "close": 3.32523331, "volume": 86221.0}, {"date": "2012-02-06", "close": 3.34024565, "volume": 71950.0}, {"date": "2012-02-07", "close": 3.32523331, "volume": 44242.0}, {"date": "2012-02-08", "close": 3.37027033, "volume": 39811.0}, {"date": "2012-02-09", "close": 3.32523331, "volume": 23948.0}, {"date": "2012-02-10", "close": 3.32523331, "volume": 23585.0}, {"date": "2012-02-13", "close": 3.32523331, "volume": 71594.0}, {"date": "2012-02-14", "close": 3.35525799, "volume": 39168.0}, {"date": "2012-02-15", "close": 3.40029501, "volume": 185741.0}, {"date": "2012-02-16", "close": 3.38528267, "volume": 59354.0}, {"date": "2012-02-17", "close": 3.40780118, "volume": 40492.0}, {"date": "2012-02-20", "close": 3.40780118, "volume": 61652.0}, {"date": "2012-02-21", "close": 3.46034437, "volume": 69102.0}, {"date": "2012-02-22", "close": 3.49787522, "volume": 298249.0}, {"date": "2012-02-23", "close": 3.5278999, "volume": 89401.0}, {"date": "2012-02-24", "close": 3.49036905, "volume": 70538.0}, {"date": "2012-02-27", "close": 3.49036905, "volume": 55148.0}, {"date": "2012-02-28", "close": 3.49036905, "volume": 28070.0}, {"date": "2012-02-29", "close": 3.5278999, "volume": 146468.0}, {"date": "2012-03-01", "close": 3.49036905, "volume": 155292.0}, {"date": "2012-03-02", "close": 3.49787522, "volume": 57772.0}, {"date": "2012-03-05", "close": 3.5278999, "volume": 71020.0}, {"date": "2012-03-06", "close": 3.49036905, "volume": 142386.0}, {"date": "2012-03-07", "close": 3.4528382, "volume": 101066.0}, {"date": "2012-03-08", "close": 3.5278999, "volume": 90792.0}, {"date": "2012-03-09", "close": 3.56543075, "volume": 70743.0}, {"date": "2012-03-12", "close": 3.56543075, "volume": 113647.0}, {"date": "2012-03-13", "close": 3.65550479, "volume": 87024.0}, {"date": "2012-03-14", "close": 3.71555415, "volume": 76578.0}, {"date": "2012-03-15", "close": 3.67051713, "volume": 116443.0}, {"date": "2012-03-16", "close": 3.70804798, "volume": 169026.0}, {"date": "2012-03-19", "close": 3.753085, "volume": 180130.0}, {"date": "2012-03-20", "close": 3.76809734, "volume": 92228.0}, {"date": "2012-03-21", "close": 3.72306032, "volume": 33747.0}, {"date": "2012-03-22", "close": 3.71555415, "volume": 74528.0}, {"date": "2012-03-23", "close": 3.753085, "volume": 45287.0}, {"date": "2012-03-26", "close": 3.82064053, "volume": 123416.0}, {"date": "2012-03-27", "close": 3.85817138, "volume": 50865.0}, {"date": "2012-03-28", "close": 3.83565287, "volume": 26731.0}, {"date": "2012-03-29", "close": 3.76809734, "volume": 38323.0}, {"date": "2012-03-30", "close": 3.78310968, "volume": 50372.0}, {"date": "2012-04-02", "close": 3.85066521, "volume": 53095.0}, {"date": "2012-04-03", "close": 3.86567755, "volume": 58991.0}, {"date": "2012-04-04", "close": 3.91071457, "volume": 14003.0}, {"date": "2012-04-05", "close": 3.753085, "volume": 714347.0}, {"date": "2012-04-10", "close": 3.82064053, "volume": 68056.0}, {"date": "2012-04-11", "close": 3.72306032, "volume": 81469.0}, {"date": "2012-04-12", "close": 3.82064053, "volume": 42544.0}, {"date": "2012-04-13", "close": 3.82064053, "volume": 20141.0}, {"date": "2012-04-16", "close": 3.73807266, "volume": 62030.0}, {"date": "2012-04-17", "close": 3.76809734, "volume": 83910.0}, {"date": "2012-04-18", "close": 3.79061585, "volume": 28423.0}, {"date": "2012-04-19", "close": 3.79061585, "volume": 177401.0}, {"date": "2012-04-20", "close": 3.82064053, "volume": 82949.0}, {"date": "2012-04-23", "close": 3.77560351, "volume": 46351.0}, {"date": "2012-04-24", "close": 3.81313436, "volume": 85019.0}, {"date": "2012-04-26", "close": 3.76059117, "volume": 110616.0}, {"date": "2012-04-27", "close": 3.71555415, "volume": 140355.0}, {"date": "2012-04-30", "close": 3.76809734, "volume": 58922.0}, {"date": "2012-05-01", "close": 3.68552947, "volume": 44751.0}, {"date": "2012-05-02", "close": 3.753085, "volume": 27355.0}, {"date": "2012-05-03", "close": 3.70804798, "volume": 75467.0}, {"date": "2012-05-04", "close": 3.71555415, "volume": 23908.0}, {"date": "2012-05-07", "close": 3.61046777, "volume": 101145.0}, {"date": "2012-05-08", "close": 3.65550479, "volume": 36916.0}, {"date": "2012-05-09", "close": 3.55792458, "volume": 36649.0}, {"date": "2012-05-10", "close": 3.49036905, "volume": 70715.0}, {"date": "2012-05-11", "close": 3.46785054, "volume": 131857.0}, {"date": "2012-05-14", "close": 3.4528382, "volume": 20788.0}, {"date": "2012-05-15", "close": 3.37027033, "volume": 34626.0}, {"date": "2012-05-16", "close": 3.25767778, "volume": 29791.0}, {"date": "2012-05-17", "close": 3.19012225, "volume": 158540.0}, {"date": "2012-05-18", "close": 3.1525914, "volume": 80702.0}, {"date": "2012-05-21", "close": 3.11506055, "volume": 121264.0}, {"date": "2012-05-22", "close": 3.27269012, "volume": 42921.0}, {"date": "2012-05-23", "close": 3.34024565, "volume": 15859.0}, {"date": "2012-05-24", "close": 3.26518395, "volume": 211587.0}, {"date": "2012-05-25", "close": 3.3027148, "volume": 43119.0}, {"date": "2012-05-28", "close": 3.24266544, "volume": 31462.0}, {"date": "2012-05-29", "close": 3.38528267, "volume": 26097.0}, {"date": "2012-05-30", "close": 3.33273948, "volume": 4937.0}, {"date": "2012-05-31", "close": 3.37027033, "volume": 103656.0}, {"date": "2012-06-01", "close": 3.26518395, "volume": 8937.0}, {"date": "2012-06-04", "close": 3.21264076, "volume": 9132.0}, {"date": "2012-06-05", "close": 3.23515927, "volume": 22877.0}, {"date": "2012-06-06", "close": 3.24266544, "volume": 10671.0}, {"date": "2012-06-07", "close": 3.3777765, "volume": 21790.0}, {"date": "2012-06-08", "close": 3.38528267, "volume": 13358.0}, {"date": "2012-06-12", "close": 3.22014693, "volume": 47821.0}, {"date": "2012-06-13", "close": 3.34024565, "volume": 14986.0}, {"date": "2012-06-14", "close": 3.29520863, "volume": 7734.0}, {"date": "2012-06-15", "close": 3.41530735, "volume": 58163.0}, {"date": "2012-06-18", "close": 3.28019629, "volume": 214992.0}, {"date": "2012-06-19", "close": 3.28770246, "volume": 124332.0}, {"date": "2012-06-20", "close": 3.28770246, "volume": 29365.0}, {"date": "2012-06-21", "close": 3.3027148, "volume": 31577.0}, {"date": "2012-06-22", "close": 3.25767778, "volume": 58165.0}, {"date": "2012-06-25", "close": 3.19012225, "volume": 105834.0}, {"date": "2012-06-26", "close": 3.19012225, "volume": 117152.0}, {"date": "2012-06-27", "close": 3.1525914, "volume": 26606.0}, {"date": "2012-06-28", "close": 3.2276531, "volume": 65028.0}, {"date": "2012-06-29", "close": 3.2276531, "volume": 35340.0}, {"date": "2012-07-02", "close": 3.26518395, "volume": 38973.0}, {"date": "2012-07-03", "close": 3.26518395, "volume": 3371.0}, {"date": "2012-07-04", "close": 3.41530735, "volume": 73758.0}, {"date": "2012-07-05", "close": 3.42281352, "volume": 17980.0}, {"date": "2012-07-06", "close": 3.38528267, "volume": 24774.0}, {"date": "2012-07-09", "close": 3.3777765, "volume": 21304.0}, {"date": "2012-07-10", "close": 3.35525799, "volume": 20596.0}, {"date": "2012-07-11", "close": 3.26518395, "volume": 15398.0}, {"date": "2012-07-12", "close": 3.25767778, "volume": 8813.0}, {"date": "2012-07-13", "close": 3.20513459, "volume": 11640.0}, {"date": "2012-07-16", "close": 3.29520863, "volume": 38289.0}, {"date": "2012-07-17", "close": 3.26518395, "volume": 20125.0}, {"date": "2012-07-18", "close": 3.21264076, "volume": 2623.0}, {"date": "2012-07-19", "close": 3.29520863, "volume": 35982.0}, {"date": "2012-07-20", "close": 3.20513459, "volume": 14800.0}, {"date": "2012-07-23", "close": 3.16760374, "volume": 36645.0}, {"date": "2012-07-24", "close": 3.16760374, "volume": 63189.0}, {"date": "2012-07-25", "close": 3.16760374, "volume": 17887.0}, {"date": "2012-07-26", "close": 3.16760374, "volume": 8750.0}, {"date": "2012-07-27", "close": 3.16009757, "volume": 16772.0}, {"date": "2012-07-30", "close": 3.16009757, "volume": 53158.0}, {"date": "2012-07-31", "close": 3.16760374, "volume": 12917.0}, {"date": "2012-08-01", "close": 3.11506055, "volume": 4400.0}, {"date": "2012-08-02", "close": 3.0775297, "volume": 36800.0}, {"date": "2012-08-03", "close": 3.00997417, "volume": 575118.0}, {"date": "2012-08-06", "close": 2.88236928, "volume": 93285.0}, {"date": "2012-08-07", "close": 3.002468, "volume": 34919.0}, {"date": "2012-08-08", "close": 3.16009757, "volume": 59051.0}, {"date": "2012-08-09", "close": 3.16760374, "volume": 18582.0}, {"date": "2012-08-10", "close": 3.12256672, "volume": 16397.0}, {"date": "2012-08-13", "close": 3.1525914, "volume": 28306.0}, {"date": "2012-08-14", "close": 3.12256672, "volume": 1375.0}, {"date": "2012-08-15", "close": 3.13757906, "volume": 3975.0}, {"date": "2012-08-16", "close": 3.08503587, "volume": 9689.0}, {"date": "2012-08-17", "close": 3.11506055, "volume": 33484.0}, {"date": "2012-08-20", "close": 3.1525914, "volume": 16529.0}, {"date": "2012-08-21", "close": 3.3027148, "volume": 22892.0}, {"date": "2012-08-22", "close": 3.4528382, "volume": 27453.0}, {"date": "2012-08-23", "close": 3.47535671, "volume": 41379.0}, {"date": "2012-08-24", "close": 3.42281352, "volume": 68308.0}, {"date": "2012-08-27", "close": 3.44533203, "volume": 50237.0}, {"date": "2012-08-28", "close": 3.3027148, "volume": 67221.0}, {"date": "2012-08-29", "close": 3.32523331, "volume": 93129.0}, {"date": "2012-08-30", "close": 3.16760374, "volume": 58880.0}, {"date": "2012-08-31", "close": 3.02498651, "volume": 41992.0}, {"date": "2012-09-03", "close": 3.10755438, "volume": 7552.0}, {"date": "2012-09-04", "close": 3.08503587, "volume": 848708.0}, {"date": "2012-09-05", "close": 3.05501119, "volume": 73725.0}, {"date": "2012-09-06", "close": 3.07002353, "volume": 610770.0}, {"date": "2012-09-07", "close": 2.89738162, "volume": 79758.0}, {"date": "2012-09-10", "close": 2.94241864, "volume": 56685.0}, {"date": "2012-09-11", "close": 2.96493715, "volume": 40274.0}, {"date": "2012-09-12", "close": 3.01748034, "volume": 39942.0}, {"date": "2012-09-13", "close": 3.09254204, "volume": 177226.0}, {"date": "2012-09-14", "close": 3.0775297, "volume": 22303.0}, {"date": "2012-09-17", "close": 3.002468, "volume": 143190.0}, {"date": "2012-09-18", "close": 3.00997417, "volume": 45745.0}, {"date": "2012-09-19", "close": 3.00997417, "volume": 25187.0}, {"date": "2012-09-20", "close": 3.06251736, "volume": 82789.0}, {"date": "2012-09-21", "close": 3.03999885, "volume": 107581.0}, {"date": "2012-09-24", "close": 3.0775297, "volume": 41611.0}, {"date": "2012-09-25", "close": 3.05501119, "volume": 71436.0}, {"date": "2012-09-26", "close": 3.03999885, "volume": 54570.0}, {"date": "2012-09-27", "close": 3.07002353, "volume": 88048.0}, {"date": "2012-09-28", "close": 3.03249268, "volume": 80401.0}, {"date": "2012-10-01", "close": 3.02498651, "volume": 20727.0}, {"date": "2012-10-02", "close": 3.05501119, "volume": 62627.0}, {"date": "2012-10-03", "close": 3.06251736, "volume": 374456.0}, {"date": "2012-10-04", "close": 3.12256672, "volume": 54908.0}, {"date": "2012-10-05", "close": 3.2276531, "volume": 70431.0}, {"date": "2012-10-08", "close": 3.28770246, "volume": 28205.0}, {"date": "2012-10-09", "close": 3.32523331, "volume": 79904.0}, {"date": "2012-10-10", "close": 3.31772714, "volume": 32409.0}, {"date": "2012-10-11", "close": 3.26518395, "volume": 27585.0}, {"date": "2012-10-12", "close": 3.27269012, "volume": 68263.0}, {"date": "2012-10-15", "close": 3.29520863, "volume": 17755.0}, {"date": "2012-10-16", "close": 3.2276531, "volume": 37668.0}, {"date": "2012-10-17", "close": 3.24266544, "volume": 62199.0}, {"date": "2012-10-18", "close": 3.28019629, "volume": 149272.0}, {"date": "2012-10-19", "close": 3.34775182, "volume": 150673.0}, {"date": "2012-10-22", "close": 3.31022097, "volume": 24507.0}, {"date": "2012-10-23", "close": 3.28019629, "volume": 11279.0}, {"date": "2012-10-24", "close": 3.28019629, "volume": 48062.0}, {"date": "2012-10-25", "close": 3.42281352, "volume": 54611.0}, {"date": "2012-10-26", "close": 3.3777765, "volume": 5262.0}, {"date": "2012-10-29", "close": 3.28770246, "volume": 30620.0}, {"date": "2012-10-30", "close": 3.28770246, "volume": 55140.0}, {"date": "2012-10-31", "close": 3.25017161, "volume": 22332.0}, {"date": "2012-11-01", "close": 3.24266544, "volume": 187975.0}, {"date": "2012-11-02", "close": 3.26518395, "volume": 112077.0}, {"date": "2012-11-05", "close": 3.26518395, "volume": 51803.0}, {"date": "2012-11-06", "close": 3.26518395, "volume": 30013.0}, {"date": "2012-11-07", "close": 3.24266544, "volume": 89696.0}, {"date": "2012-11-08", "close": 3.19762842, "volume": 79074.0}, {"date": "2012-11-09", "close": 3.10755438, "volume": 11812.0}, {"date": "2012-11-12", "close": 3.03999885, "volume": 93835.0}, {"date": "2012-11-13", "close": 3.06251736, "volume": 42236.0}, {"date": "2012-11-14", "close": 3.03249268, "volume": 69491.0}, {"date": "2012-11-15", "close": 2.99496183, "volume": 86711.0}, {"date": "2012-11-16", "close": 3.10755438, "volume": 182309.0}, {"date": "2012-11-19", "close": 3.2276531, "volume": 72250.0}, {"date": "2012-11-20", "close": 3.2276531, "volume": 29164.0}, {"date": "2012-11-21", "close": 3.20513459, "volume": 55256.0}, {"date": "2012-11-22", "close": 3.20513459, "volume": 42681.0}, {"date": "2012-11-23", "close": 3.2276531, "volume": 28120.0}, {"date": "2012-11-26", "close": 3.23515927, "volume": 20377.0}, {"date": "2012-11-27", "close": 3.2276531, "volume": 30185.0}, {"date": "2012-11-28", "close": 3.1525914, "volume": 75061.0}, {"date": "2012-11-29", "close": 3.19012225, "volume": 27893.0}, {"date": "2012-11-30", "close": 3.20513459, "volume": 61808.0}, {"date": "2012-12-03", "close": 3.22014693, "volume": 128382.0}, {"date": "2012-12-04", "close": 3.25767778, "volume": 112610.0}, {"date": "2012-12-05", "close": 3.27269012, "volume": 76874.0}, {"date": "2012-12-06", "close": 3.26518395, "volume": 37560.0}, {"date": "2012-12-07", "close": 3.26518395, "volume": 28369.0}, {"date": "2012-12-10", "close": 3.2276531, "volume": 33528.0}, {"date": "2012-12-11", "close": 3.23515927, "volume": 11650.0}, {"date": "2012-12-12", "close": 3.1525914, "volume": 30892.0}, {"date": "2012-12-13", "close": 3.19012225, "volume": 60834.0}, {"date": "2012-12-14", "close": 3.1525914, "volume": 14824.0}, {"date": "2012-12-17", "close": 3.2276531, "volume": 29028.0}, {"date": "2012-12-18", "close": 3.22014693, "volume": 13775.0}, {"date": "2012-12-19", "close": 3.26518395, "volume": 59607.0}, {"date": "2012-12-20", "close": 3.22014693, "volume": 48230.0}, {"date": "2012-12-21", "close": 3.17510991, "volume": 85827.0}, {"date": "2012-12-24", "close": 3.1525914, "volume": 15302.0}, {"date": "2012-12-27", "close": 3.2276531, "volume": 14158.0}, {"date": "2012-12-28", "close": 3.19762842, "volume": 41335.0}, {"date": "2012-12-31", "close": 3.2276531, "volume": 14180.0}, {"date": "2013-01-02", "close": 3.2276531, "volume": 27461.0}, {"date": "2013-01-03", "close": 3.3027148, "volume": 226226.0}, {"date": "2013-01-04", "close": 3.25767778, "volume": 5609.0}, {"date": "2013-01-07", "close": 3.31772714, "volume": 81842.0}, {"date": "2013-01-08", "close": 3.34024565, "volume": 52297.0}, {"date": "2013-01-09", "close": 3.34024565, "volume": 3253.0}, {"date": "2013-01-10", "close": 3.32523331, "volume": 16069.0}, {"date": "2013-01-11", "close": 3.37027033, "volume": 28903.0}, {"date": "2013-01-14", "close": 3.34775182, "volume": 41395.0}, {"date": "2013-01-15", "close": 3.31772714, "volume": 41690.0}, {"date": "2013-01-16", "close": 3.34775182, "volume": 56909.0}, {"date": "2013-01-17", "close": 3.42281352, "volume": 19056.0}, {"date": "2013-01-18", "close": 3.46034437, "volume": 44538.0}, {"date": "2013-01-21", "close": 3.50538139, "volume": 19028.0}, {"date": "2013-01-22", "close": 3.67051713, "volume": 34831.0}, {"date": "2013-01-23", "close": 3.6780233, "volume": 30147.0}, {"date": "2013-01-24", "close": 3.71555415, "volume": 50103.0}, {"date": "2013-01-25", "close": 3.74557883, "volume": 22897.0}, {"date": "2013-01-29", "close": 3.64049245, "volume": 73369.0}, {"date": "2013-01-30", "close": 3.69303564, "volume": 86952.0}, {"date": "2013-01-31", "close": 3.6780233, "volume": 56015.0}, {"date": "2013-02-01", "close": 3.63298628, "volume": 31703.0}, {"date": "2013-02-04", "close": 3.62548011, "volume": 30767.0}, {"date": "2013-02-05", "close": 3.70804798, "volume": 139423.0}, {"date": "2013-02-06", "close": 3.71555415, "volume": 41692.0}, {"date": "2013-02-07", "close": 3.753085, "volume": 14740.0}, {"date": "2013-02-08", "close": 3.63298628, "volume": 318335.0}, {"date": "2013-02-11", "close": 3.56543075, "volume": 41423.0}, {"date": "2013-02-12", "close": 3.6780233, "volume": 27723.0}, {"date": "2013-02-13", "close": 3.68552947, "volume": 36790.0}, {"date": "2013-02-14", "close": 3.753085, "volume": 28906.0}, {"date": "2013-02-15", "close": 3.753085, "volume": 45253.0}, {"date": "2013-02-18", "close": 3.753085, "volume": 22364.0}, {"date": "2013-02-19", "close": 3.753085, "volume": 41552.0}, {"date": "2013-02-20", "close": 3.753085, "volume": 83457.0}, {"date": "2013-02-21", "close": 3.71555415, "volume": 100889.0}, {"date": "2013-02-22", "close": 3.753085, "volume": 299828.0}, {"date": "2013-02-25", "close": 3.79061585, "volume": 421822.0}, {"date": "2013-02-26", "close": 3.76059117, "volume": 115217.0}, {"date": "2013-02-27", "close": 3.6780233, "volume": 124737.0}, {"date": "2013-02-28", "close": 3.80562819, "volume": 97352.0}, {"date": "2013-03-01", "close": 3.82064053, "volume": 97991.0}, {"date": "2013-03-04", "close": 3.79061585, "volume": 55721.0}, {"date": "2013-03-05", "close": 3.79061585, "volume": 1226961.0}, {"date": "2013-03-06", "close": 3.753085, "volume": 122357.0}, {"date": "2013-03-07", "close": 3.84315904, "volume": 57068.0}, {"date": "2013-03-08", "close": 3.84315904, "volume": 57142.0}, {"date": "2013-03-11", "close": 3.73807266, "volume": 39117.0}, {"date": "2013-03-12", "close": 3.84315904, "volume": 78405.0}, {"date": "2013-03-13", "close": 3.88068989, "volume": 117174.0}, {"date": "2013-03-14", "close": 3.753085, "volume": 124026.0}, {"date": "2013-03-15", "close": 4.01580095, "volume": 775232.0}, {"date": "2013-03-18", "close": 3.94824542, "volume": 185061.0}, {"date": "2013-03-19", "close": 4.15841818, "volume": 250254.0}, {"date": "2013-03-20", "close": 4.24849222, "volume": 447798.0}, {"date": "2013-03-21", "close": 4.31604775, "volume": 312424.0}, {"date": "2013-03-22", "close": 4.4286403, "volume": 180805.0}, {"date": "2013-03-25", "close": 4.4286403, "volume": 77757.0}, {"date": "2013-03-26", "close": 4.4286403, "volume": 87932.0}, {"date": "2013-03-27", "close": 4.46617115, "volume": 53577.0}, {"date": "2013-03-28", "close": 4.36859094, "volume": 257436.0}, {"date": "2013-04-02", "close": 4.43614647, "volume": 71123.0}, {"date": "2013-04-03", "close": 4.40612179, "volume": 53215.0}, {"date": "2013-04-04", "close": 4.24098605, "volume": 116985.0}, {"date": "2013-04-05", "close": 4.23347988, "volume": 70134.0}, {"date": "2013-04-08", "close": 4.06083797, "volume": 105130.0}, {"date": "2013-04-09", "close": 4.11338116, "volume": 85695.0}, {"date": "2013-04-10", "close": 4.27101073, "volume": 103543.0}, {"date": "2013-04-11", "close": 4.26350456, "volume": 128045.0}, {"date": "2013-04-12", "close": 4.18093669, "volume": 76765.0}, {"date": "2013-04-15", "close": 4.15841818, "volume": 88988.0}, {"date": "2013-04-16", "close": 4.24098605, "volume": 76774.0}, {"date": "2013-04-17", "close": 3.6780233, "volume": 233372.0}, {"date": "2013-04-18", "close": 3.43031969, "volume": 248238.0}, {"date": "2013-04-19", "close": 3.49036905, "volume": 904067.0}, {"date": "2013-04-22", "close": 3.67051713, "volume": 1489560.0}, {"date": "2013-04-23", "close": 3.753085, "volume": 344160.0}, {"date": "2013-04-24", "close": 3.85066521, "volume": 165650.0}, {"date": "2013-04-26", "close": 4.03831946, "volume": 69796.0}, {"date": "2013-04-29", "close": 3.82064053, "volume": 92984.0}, {"date": "2013-04-30", "close": 3.8281467, "volume": 104145.0}, {"date": "2013-05-01", "close": 3.89570223, "volume": 218956.0}, {"date": "2013-05-02", "close": 3.6029616, "volume": 48497.0}, {"date": "2013-05-03", "close": 3.61797394, "volume": 59987.0}, {"date": "2013-05-06", "close": 3.61797394, "volume": 21297.0}, {"date": "2013-05-07", "close": 3.56543075, "volume": 28191.0}, {"date": "2013-05-08", "close": 3.69303564, "volume": 78711.0}, {"date": "2013-05-09", "close": 3.82064053, "volume": 47710.0}, {"date": "2013-05-10", "close": 3.9782701, "volume": 85903.0}, {"date": "2013-05-13", "close": 3.88068989, "volume": 17943.0}, {"date": "2013-05-14", "close": 3.753085, "volume": 55333.0}, {"date": "2013-05-15", "close": 3.74557883, "volume": 88247.0}, {"date": "2013-05-16", "close": 3.6780233, "volume": 158675.0}, {"date": "2013-05-17", "close": 3.753085, "volume": 241373.0}, {"date": "2013-05-20", "close": 3.70804798, "volume": 64494.0}, {"date": "2013-05-21", "close": 3.46034437, "volume": 159539.0}, {"date": "2013-05-22", "close": 3.44533203, "volume": 147325.0}, {"date": "2013-05-23", "close": 3.28019629, "volume": 194762.0}, {"date": "2013-05-24", "close": 3.34024565, "volume": 164475.0}, {"date": "2013-05-27", "close": 3.33273948, "volume": 133622.0}, {"date": "2013-05-28", "close": 3.25767778, "volume": 144039.0}, {"date": "2013-05-29", "close": 3.3027148, "volume": 161326.0}, {"date": "2013-05-30", "close": 3.28019629, "volume": 62057.0}, {"date": "2013-05-31", "close": 3.25017161, "volume": 129711.0}, {"date": "2013-06-03", "close": 3.3027148, "volume": 88263.0}, {"date": "2013-06-04", "close": 3.25767778, "volume": 53651.0}, {"date": "2013-06-05", "close": 3.19012225, "volume": 81835.0}, {"date": "2013-06-06", "close": 3.06251736, "volume": 85897.0}, {"date": "2013-06-07", "close": 2.95743098, "volume": 87383.0}, {"date": "2013-06-11", "close": 2.73975205, "volume": 317503.0}, {"date": "2013-06-12", "close": 2.79229524, "volume": 261663.0}, {"date": "2013-06-13", "close": 2.61214716, "volume": 271724.0}, {"date": "2013-06-14", "close": 2.7022212, "volume": 454104.0}, {"date": "2013-06-17", "close": 2.68720886, "volume": 148592.0}, {"date": "2013-06-18", "close": 2.56711014, "volume": 95555.0}, {"date": "2013-06-19", "close": 2.7022212, "volume": 265134.0}, {"date": "2013-06-20", "close": 2.66469035, "volume": 214340.0}, {"date": "2013-06-21", "close": 2.5520978, "volume": 709783.0}, {"date": "2013-06-24", "close": 2.53708546, "volume": 290103.0}, {"date": "2013-06-25", "close": 2.52957929, "volume": 177353.0}, {"date": "2013-06-26", "close": 2.52207312, "volume": 202527.0}, {"date": "2013-06-27", "close": 2.43199908, "volume": 230705.0}, {"date": "2013-06-28", "close": 2.36444355, "volume": 252295.0}, {"date": "2013-07-01", "close": 2.35693738, "volume": 62437.0}, {"date": "2013-07-02", "close": 2.4019744, "volume": 294999.0}, {"date": "2013-07-03", "close": 2.37945589, "volume": 101024.0}, {"date": "2013-07-04", "close": 2.22933249, "volume": 267857.0}, {"date": "2013-07-05", "close": 2.31190036, "volume": 338310.0}, {"date": "2013-07-08", "close": 2.28938185, "volume": 100945.0}, {"date": "2013-07-09", "close": 2.28187568, "volume": 116292.0}, {"date": "2013-07-10", "close": 2.28187568, "volume": 132227.0}, {"date": "2013-07-11", "close": 2.4770361, "volume": 594587.0}, {"date": "2013-07-12", "close": 2.57461631, "volume": 241884.0}, {"date": "2013-07-15", "close": 2.6271595, "volume": 165176.0}, {"date": "2013-07-16", "close": 2.6271595, "volume": 111142.0}, {"date": "2013-07-17", "close": 2.68720886, "volume": 55200.0}, {"date": "2013-07-18", "close": 2.76977673, "volume": 84285.0}, {"date": "2013-07-19", "close": 2.69471503, "volume": 77198.0}, {"date": "2013-07-22", "close": 2.69471503, "volume": 744313.0}, {"date": "2013-07-23", "close": 2.91239396, "volume": 99346.0}, {"date": "2013-07-24", "close": 3.03249268, "volume": 200566.0}, {"date": "2013-07-25", "close": 3.0775297, "volume": 130076.0}, {"date": "2013-07-26", "close": 3.02498651, "volume": 75041.0}, {"date": "2013-07-29", "close": 3.03999885, "volume": 140539.0}, {"date": "2013-07-30", "close": 3.13757906, "volume": 126127.0}, {"date": "2013-07-31", "close": 3.10004821, "volume": 120907.0}, {"date": "2013-08-01", "close": 3.10004821, "volume": 57550.0}, {"date": "2013-08-02", "close": 3.13007289, "volume": 105668.0}, {"date": "2013-08-05", "close": 3.13007289, "volume": 31402.0}, {"date": "2013-08-06", "close": 3.16760374, "volume": 25450.0}, {"date": "2013-08-07", "close": 3.11506055, "volume": 73055.0}, {"date": "2013-08-08", "close": 3.11506055, "volume": 270956.0}, {"date": "2013-08-09", "close": 3.002468, "volume": 97188.0}, {"date": "2013-08-12", "close": 3.0775297, "volume": 31068.0}, {"date": "2013-08-13", "close": 3.26518395, "volume": 121140.0}, {"date": "2013-08-14", "close": 3.34024565, "volume": 49457.0}, {"date": "2013-08-15", "close": 3.27269012, "volume": 21436.0}, {"date": "2013-08-16", "close": 3.2276531, "volume": 255393.0}, {"date": "2013-08-19", "close": 3.22014693, "volume": 58692.0}, {"date": "2013-08-20", "close": 3.24266544, "volume": 86658.0}, {"date": "2013-08-21", "close": 3.11506055, "volume": 82262.0}, {"date": "2013-08-22", "close": 2.91990013, "volume": 268699.0}, {"date": "2013-08-23", "close": 2.80730758, "volume": 232782.0}, {"date": "2013-08-26", "close": 2.91990013, "volume": 140603.0}, {"date": "2013-08-27", "close": 2.73975205, "volume": 112180.0}, {"date": "2013-08-28", "close": 2.58212248, "volume": 230805.0}, {"date": "2013-08-29", "close": 2.58962865, "volume": 15491.0}, {"date": "2013-08-30", "close": 2.60464099, "volume": 20414.0}, {"date": "2013-09-02", "close": 2.6271595, "volume": 71244.0}, {"date": "2013-09-03", "close": 2.7022212, "volume": 48865.0}, {"date": "2013-09-04", "close": 2.76227056, "volume": 76355.0}, {"date": "2013-09-05", "close": 2.76227056, "volume": 95827.0}, {"date": "2013-09-06", "close": 2.7772829, "volume": 49024.0}, {"date": "2013-09-09", "close": 2.7772829, "volume": 129054.0}, {"date": "2013-09-10", "close": 2.73224588, "volume": 15590.0}, {"date": "2013-09-11", "close": 2.73224588, "volume": 53976.0}, {"date": "2013-09-12", "close": 2.6271595, "volume": 193145.0}, {"date": "2013-09-13", "close": 2.61214716, "volume": 42048.0}, {"date": "2013-09-16", "close": 2.55960397, "volume": 56872.0}, {"date": "2013-09-17", "close": 2.52207312, "volume": 150230.0}, {"date": "2013-09-18", "close": 2.51456695, "volume": 95525.0}, {"date": "2013-09-19", "close": 2.52207312, "volume": 58944.0}, {"date": "2013-09-20", "close": 2.58962865, "volume": 173420.0}, {"date": "2013-09-23", "close": 2.52957929, "volume": 123309.0}, {"date": "2013-09-24", "close": 2.50706078, "volume": 115562.0}, {"date": "2013-09-25", "close": 2.54459163, "volume": 118264.0}, {"date": "2013-09-26", "close": 2.54459163, "volume": 101214.0}, {"date": "2013-09-27", "close": 2.5520978, "volume": 118232.0}, {"date": "2013-09-30", "close": 2.52207312, "volume": 29578.0}, {"date": "2013-10-01", "close": 2.46952993, "volume": 154310.0}, {"date": "2013-10-02", "close": 2.4770361, "volume": 79645.0}, {"date": "2013-10-03", "close": 2.40948057, "volume": 1392004.0}, {"date": "2013-10-04", "close": 2.34943121, "volume": 303257.0}, {"date": "2013-10-07", "close": 2.4770361, "volume": 277893.0}, {"date": "2013-10-08", "close": 2.55960397, "volume": 108874.0}, {"date": "2013-10-09", "close": 2.5520978, "volume": 32150.0}, {"date": "2013-10-10", "close": 2.48454227, "volume": 87256.0}, {"date": "2013-10-11", "close": 2.66469035, "volume": 115113.0}, {"date": "2013-10-14", "close": 2.83733226, "volume": 152058.0}, {"date": "2013-10-15", "close": 3.03999885, "volume": 189729.0}, {"date": "2013-10-16", "close": 2.93491247, "volume": 98375.0}, {"date": "2013-10-17", "close": 2.97244332, "volume": 171548.0}, {"date": "2013-10-18", "close": 3.002468, "volume": 166133.0}, {"date": "2013-10-21", "close": 3.05501119, "volume": 30339.0}, {"date": "2013-10-22", "close": 3.11506055, "volume": 42243.0}, {"date": "2013-10-23", "close": 3.20513459, "volume": 125502.0}, {"date": "2013-10-24", "close": 3.17510991, "volume": 131676.0}, {"date": "2013-10-25", "close": 3.1525914, "volume": 66882.0}, {"date": "2013-10-28", "close": 3.03999885, "volume": 336671.0}, {"date": "2013-10-29", "close": 2.91239396, "volume": 340496.0}, {"date": "2013-10-30", "close": 2.97244332, "volume": 105977.0}, {"date": "2013-10-31", "close": 2.96493715, "volume": 55189.0}, {"date": "2013-11-01", "close": 2.85985077, "volume": 540768.0}, {"date": "2013-11-04", "close": 2.9274063, "volume": 49908.0}, {"date": "2013-11-05", "close": 2.89738162, "volume": 15289.0}, {"date": "2013-11-06", "close": 2.95743098, "volume": 259457.0}, {"date": "2013-11-07", "close": 2.82982609, "volume": 172485.0}, {"date": "2013-11-08", "close": 2.91239396, "volume": 47473.0}, {"date": "2013-11-11", "close": 2.95743098, "volume": 191685.0}, {"date": "2013-11-12", "close": 2.89738162, "volume": 40083.0}, {"date": "2013-11-13", "close": 2.88987545, "volume": 26579.0}, {"date": "2013-11-14", "close": 2.83733226, "volume": 37622.0}, {"date": "2013-11-15", "close": 2.73224588, "volume": 100537.0}, {"date": "2013-11-18", "close": 2.64217184, "volume": 291468.0}, {"date": "2013-11-19", "close": 2.55960397, "volume": 120145.0}, {"date": "2013-11-20", "close": 2.58962865, "volume": 286367.0}, {"date": "2013-11-21", "close": 2.52207312, "volume": 203281.0}, {"date": "2013-11-22", "close": 2.52957929, "volume": 153692.0}, {"date": "2013-11-25", "close": 2.51456695, "volume": 66806.0}, {"date": "2013-11-26", "close": 2.46952993, "volume": 557513.0}, {"date": "2013-11-27", "close": 2.41698674, "volume": 150997.0}, {"date": "2013-11-28", "close": 2.40948057, "volume": 68999.0}, {"date": "2013-11-29", "close": 2.4019744, "volume": 106041.0}, {"date": "2013-12-02", "close": 2.37945589, "volume": 52602.0}, {"date": "2013-12-03", "close": 2.35693738, "volume": 59980.0}, {"date": "2013-12-04", "close": 2.3269127, "volume": 86566.0}, {"date": "2013-12-05", "close": 2.25935717, "volume": 599079.0}, {"date": "2013-12-06", "close": 2.31940653, "volume": 83082.0}, {"date": "2013-12-09", "close": 2.39446823, "volume": 46382.0}, {"date": "2013-12-10", "close": 2.35693738, "volume": 128341.0}, {"date": "2013-12-11", "close": 2.31190036, "volume": 53990.0}, {"date": "2013-12-12", "close": 2.34192504, "volume": 42232.0}, {"date": "2013-12-13", "close": 2.30439419, "volume": 87587.0}, {"date": "2013-12-16", "close": 2.40948057, "volume": 52460.0}, {"date": "2013-12-17", "close": 2.34943121, "volume": 63011.0}, {"date": "2013-12-20", "close": 2.66469035, "volume": 612801.0}, {"date": "2013-12-23", "close": 2.81481375, "volume": 256914.0}, {"date": "2013-12-24", "close": 2.83733226, "volume": 118692.0}, {"date": "2013-12-27", "close": 2.80730758, "volume": 105975.0}, {"date": "2013-12-30", "close": 2.7772829, "volume": 142559.0}, {"date": "2013-12-31", "close": 2.7772829, "volume": 295117.0}, {"date": "2014-01-02", "close": 2.7772829, "volume": 109510.0}, {"date": "2014-01-03", "close": 2.79229524, "volume": 70066.0}, {"date": "2014-01-06", "close": 2.70972737, "volume": 116701.0}, {"date": "2014-01-07", "close": 2.7772829, "volume": 475853.0}, {"date": "2014-01-08", "close": 2.80730758, "volume": 191578.0}, {"date": "2014-01-09", "close": 2.7772829, "volume": 91689.0}, {"date": "2014-01-10", "close": 2.75476439, "volume": 7952.0}, {"date": "2014-01-13", "close": 2.72473971, "volume": 88618.0}, {"date": "2014-01-14", "close": 2.73224588, "volume": 132066.0}, {"date": "2014-01-15", "close": 2.69471503, "volume": 187189.0}, {"date": "2014-01-16", "close": 2.76977673, "volume": 246361.0}, {"date": "2014-01-17", "close": 2.7022212, "volume": 154582.0}, {"date": "2014-01-20", "close": 2.64217184, "volume": 113392.0}, {"date": "2014-01-21", "close": 2.64217184, "volume": 356488.0}, {"date": "2014-01-22", "close": 2.7022212, "volume": 100946.0}, {"date": "2014-01-23", "close": 2.66469035, "volume": 115033.0}, {"date": "2014-01-24", "close": 2.59713482, "volume": 89482.0}, {"date": "2014-01-28", "close": 2.49955461, "volume": 146927.0}, {"date": "2014-01-29", "close": 2.63466567, "volume": 93297.0}, {"date": "2014-01-30", "close": 2.53708546, "volume": 119411.0}, {"date": "2014-01-31", "close": 2.66469035, "volume": 182502.0}, {"date": "2014-02-03", "close": 2.63466567, "volume": 79732.0}, {"date": "2014-02-04", "close": 2.61214716, "volume": 88463.0}, {"date": "2014-02-05", "close": 2.6271595, "volume": 49561.0}, {"date": "2014-02-06", "close": 2.58212248, "volume": 296747.0}, {"date": "2014-02-07", "close": 2.59713482, "volume": 103150.0}, {"date": "2014-02-10", "close": 2.63466567, "volume": 72956.0}, {"date": "2014-02-11", "close": 2.58962865, "volume": 174359.0}, {"date": "2014-02-12", "close": 2.55960397, "volume": 80262.0}, {"date": "2014-02-13", "close": 2.5520978, "volume": 56568.0}, {"date": "2014-02-14", "close": 2.53708546, "volume": 324199.0}, {"date": "2014-02-17", "close": 2.52207312, "volume": 154029.0}, {"date": "2014-02-18", "close": 2.53708546, "volume": 63071.0}, {"date": "2014-02-19", "close": 2.58962865, "volume": 51963.0}, {"date": "2014-02-20", "close": 2.58962865, "volume": 72468.0}, {"date": "2014-02-21", "close": 2.51456695, "volume": 89508.0}, {"date": "2014-02-24", "close": 2.61965333, "volume": 69743.0}, {"date": "2014-02-25", "close": 2.59713482, "volume": 59644.0}, {"date": "2014-02-26", "close": 2.34192504, "volume": 539399.0}, {"date": "2014-02-27", "close": 2.00414739, "volume": 910677.0}, {"date": "2014-02-28", "close": 1.7264191, "volume": 2021165.0}, {"date": "2014-03-03", "close": 1.86153016, "volume": 431176.0}, {"date": "2014-03-04", "close": 1.80898697, "volume": 214132.0}, {"date": "2014-03-05", "close": 1.70390059, "volume": 460006.0}, {"date": "2014-03-06", "close": 1.8014808, "volume": 326671.0}, {"date": "2014-03-07", "close": 1.77145612, "volume": 215086.0}, {"date": "2014-03-10", "close": 1.79397463, "volume": 99261.0}, {"date": "2014-03-11", "close": 1.79397463, "volume": 104425.0}, {"date": "2014-03-12", "close": 1.78646846, "volume": 134058.0}, {"date": "2014-03-13", "close": 1.83901165, "volume": 72262.0}, {"date": "2014-03-14", "close": 1.77145612, "volume": 142156.0}, {"date": "2014-03-17", "close": 1.70390059, "volume": 171355.0}, {"date": "2014-03-18", "close": 1.7264191, "volume": 128755.0}, {"date": "2014-03-19", "close": 1.71891293, "volume": 140943.0}, {"date": "2014-03-20", "close": 1.68138208, "volume": 102300.0}, {"date": "2014-03-21", "close": 1.62883889, "volume": 305602.0}, {"date": "2014-03-24", "close": 1.58380187, "volume": 258850.0}, {"date": "2014-03-25", "close": 1.52375251, "volume": 196462.0}, {"date": "2014-03-26", "close": 1.54627102, "volume": 143218.0}, {"date": "2014-03-27", "close": 1.59881421, "volume": 128786.0}, {"date": "2014-03-28", "close": 1.68138208, "volume": 124900.0}, {"date": "2014-03-31", "close": 1.7264191, "volume": 191080.0}, {"date": "2014-04-01", "close": 1.6513574, "volume": 57118.0}, {"date": "2014-04-02", "close": 1.6513574, "volume": 75020.0}, {"date": "2014-04-03", "close": 1.62883889, "volume": 134368.0}, {"date": "2014-04-04", "close": 1.65886357, "volume": 64852.0}, {"date": "2014-04-07", "close": 1.68888825, "volume": 107560.0}, {"date": "2014-04-08", "close": 1.68138208, "volume": 29787.0}, {"date": "2014-04-09", "close": 1.71140676, "volume": 112844.0}, {"date": "2014-04-10", "close": 1.70390059, "volume": 52771.0}, {"date": "2014-04-11", "close": 1.73392527, "volume": 33518.0}, {"date": "2014-04-14", "close": 1.61382655, "volume": 143354.0}, {"date": "2014-04-15", "close": 1.62133272, "volume": 70775.0}, {"date": "2014-04-16", "close": 1.58380187, "volume": 79068.0}, {"date": "2014-04-17", "close": 1.55377719, "volume": 98162.0}, {"date": "2014-04-22", "close": 1.59130804, "volume": 127058.0}, {"date": "2014-04-23", "close": 1.56878953, "volume": 85833.0}, {"date": "2014-04-24", "close": 1.60632038, "volume": 98082.0}, {"date": "2014-04-28", "close": 1.58380187, "volume": 99092.0}, {"date": "2014-04-29", "close": 1.55377719, "volume": 68851.0}, {"date": "2014-04-30", "close": 1.54627102, "volume": 46331.0}, {"date": "2014-05-01", "close": 1.53125868, "volume": 111592.0}, {"date": "2014-05-02", "close": 1.50874017, "volume": 179720.0}, {"date": "2014-05-05", "close": 1.44869081, "volume": 129255.0}, {"date": "2014-05-06", "close": 1.39614762, "volume": 713765.0}, {"date": "2014-05-07", "close": 1.36612294, "volume": 92726.0}, {"date": "2014-05-08", "close": 1.34360443, "volume": 225132.0}, {"date": "2014-05-09", "close": 1.2760489, "volume": 187270.0}, {"date": "2014-05-12", "close": 1.22350571, "volume": 175866.0}, {"date": "2014-05-13", "close": 1.17846869, "volume": 189219.0}, {"date": "2014-05-14", "close": 1.2009872, "volume": 182507.0}, {"date": "2014-05-15", "close": 1.17096252, "volume": 335441.0}, {"date": "2014-05-16", "close": 1.14093784, "volume": 593215.0}, {"date": "2014-05-21", "close": 0.93827125, "volume": 2228689.0}, {"date": "2014-05-22", "close": 0.90824657, "volume": 675282.0}, {"date": "2014-05-23", "close": 0.919505825, "volume": 540245.0}, {"date": "2014-05-26", "close": 0.92325891, "volume": 606863.0}, {"date": "2014-05-27", "close": 0.927011995, "volume": 193281.0}, {"date": "2014-05-28", "close": 0.98330827, "volume": 613651.0}, {"date": "2014-05-29", "close": 0.987061355, "volume": 418268.0}, {"date": "2014-05-30", "close": 1.00582678, "volume": 2400288.0}, {"date": "2014-06-02", "close": 1.03585146, "volume": 335335.0}, {"date": "2014-06-03", "close": 1.07338231, "volume": 496671.0}, {"date": "2014-06-04", "close": 1.19348103, "volume": 570773.0}, {"date": "2014-06-05", "close": 1.40365379, "volume": 937518.0}, {"date": "2014-06-06", "close": 1.26103656, "volume": 890710.0}, {"date": "2014-06-10", "close": 1.144690925, "volume": 634976.0}, {"date": "2014-06-11", "close": 1.23851805, "volume": 286893.0}, {"date": "2014-06-12", "close": 1.227258795, "volume": 284972.0}, {"date": "2014-06-13", "close": 1.144690925, "volume": 222055.0}, {"date": "2014-06-16", "close": 1.122172415, "volume": 220990.0}, {"date": "2014-06-17", "close": 1.1259255, "volume": 136204.0}, {"date": "2014-06-18", "close": 1.10340699, "volume": 304170.0}, {"date": "2014-06-19", "close": 1.20849337, "volume": 400938.0}, {"date": "2014-06-20", "close": 1.31357975, "volume": 762635.0}, {"date": "2014-06-23", "close": 1.24602422, "volume": 224252.0}, {"date": "2014-06-24", "close": 1.21599954, "volume": 261113.0}, {"date": "2014-06-25", "close": 1.17846869, "volume": 163592.0}, {"date": "2014-06-26", "close": 1.2009872, "volume": 194293.0}, {"date": "2014-06-27", "close": 1.2009872, "volume": 172332.0}, {"date": "2014-06-30", "close": 1.204740285, "volume": 124995.0}, {"date": "2014-07-01", "close": 1.20849337, "volume": 61908.0}, {"date": "2014-07-02", "close": 1.20849337, "volume": 125322.0}, {"date": "2014-07-03", "close": 1.19348103, "volume": 118066.0}, {"date": "2014-07-04", "close": 1.22350571, "volume": 160339.0}, {"date": "2014-07-07", "close": 1.174715605, "volume": 115833.0}, {"date": "2014-07-08", "close": 1.16345635, "volume": 67086.0}, {"date": "2014-07-09", "close": 1.182221775, "volume": 116215.0}, {"date": "2014-07-10", "close": 1.204740285, "volume": 57709.0}, {"date": "2014-07-11", "close": 1.17846869, "volume": 35196.0}, {"date": "2014-07-14", "close": 1.19348103, "volume": 81861.0}, {"date": "2014-07-15", "close": 1.17846869, "volume": 93779.0}, {"date": "2014-07-16", "close": 1.174715605, "volume": 49102.0}, {"date": "2014-07-17", "close": 1.174715605, "volume": 96630.0}, {"date": "2014-07-18", "close": 1.159703265, "volume": 130766.0}, {"date": "2014-07-21", "close": 1.15595018, "volume": 189247.0}, {"date": "2014-07-22", "close": 1.17096252, "volume": 85697.0}, {"date": "2014-07-23", "close": 1.17096252, "volume": 96519.0}, {"date": "2014-07-24", "close": 1.22350571, "volume": 187002.0}, {"date": "2014-07-25", "close": 1.264789645, "volume": 175225.0}, {"date": "2014-07-28", "close": 1.2760489, "volume": 75648.0}, {"date": "2014-07-29", "close": 1.25353039, "volume": 51376.0}, {"date": "2014-07-30", "close": 1.23851805, "volume": 106102.0}, {"date": "2014-07-31", "close": 1.23101188, "volume": 280200.0}, {"date": "2014-08-01", "close": 1.212246455, "volume": 106055.0}, {"date": "2014-08-04", "close": 1.17846869, "volume": 98845.0}, {"date": "2014-08-05", "close": 1.17846869, "volume": 26929.0}, {"date": "2014-08-06", "close": 1.17846869, "volume": 72607.0}, {"date": "2014-08-07", "close": 1.17096252, "volume": 81879.0}, {"date": "2014-08-08", "close": 1.144690925, "volume": 99641.0}, {"date": "2014-08-11", "close": 1.14844401, "volume": 94008.0}, {"date": "2014-08-12", "close": 1.182221775, "volume": 92956.0}, {"date": "2014-08-13", "close": 1.16345635, "volume": 117803.0}, {"date": "2014-08-14", "close": 1.15595018, "volume": 82653.0}, {"date": "2014-08-15", "close": 1.16345635, "volume": 168869.0}, {"date": "2014-08-18", "close": 1.137184755, "volume": 82058.0}, {"date": "2014-08-19", "close": 1.15595018, "volume": 110437.0}, {"date": "2014-08-20", "close": 1.15595018, "volume": 98939.0}, {"date": "2014-08-21", "close": 1.17096252, "volume": 59139.0}, {"date": "2014-08-22", "close": 1.17096252, "volume": 41021.0}, {"date": "2014-08-25", "close": 1.13343167, "volume": 74254.0}, {"date": "2014-08-26", "close": 1.137184755, "volume": 109092.0}, {"date": "2014-08-27", "close": 1.13343167, "volume": 35402.0}, {"date": "2014-08-28", "close": 0.93827125, "volume": 688127.0}, {"date": "2014-08-29", "close": 0.919505825, "volume": 276890.0}, {"date": "2014-09-01", "close": 0.919505825, "volume": 171343.0}, {"date": "2014-09-02", "close": 0.94577742, "volume": 1402777.0}, {"date": "2014-09-03", "close": 1.0508638, "volume": 1665093.0}, {"date": "2014-09-04", "close": 1.0508638, "volume": 226054.0}, {"date": "2014-09-05", "close": 1.009579865, "volume": 149208.0}, {"date": "2014-09-08", "close": 0.9758021, "volume": 83748.0}, {"date": "2014-09-09", "close": 1.02083912, "volume": 33531.0}, {"date": "2014-09-10", "close": 0.96078976, "volume": 179695.0}, {"date": "2014-09-11", "close": 0.88572806, "volume": 582189.0}, {"date": "2014-09-12", "close": 0.874468805, "volume": 1673636.0}, {"date": "2014-09-15", "close": 0.874468805, "volume": 351841.0}, {"date": "2014-09-16", "close": 0.87071572, "volume": 201693.0}, {"date": "2014-09-17", "close": 0.86320955, "volume": 111463.0}, {"date": "2014-09-18", "close": 0.86320955, "volume": 559826.0}, {"date": "2014-09-19", "close": 0.87822189, "volume": 2848611.0}, {"date": "2014-09-22", "close": 0.87822189, "volume": 93928.0}, {"date": "2014-09-23", "close": 0.881974975, "volume": 283431.0}, {"date": "2014-09-24", "close": 0.87822189, "volume": 290208.0}, {"date": "2014-09-25", "close": 0.881974975, "volume": 76957.0}, {"date": "2014-09-26", "close": 0.87071572, "volume": 37244.0}, {"date": "2014-09-29", "close": 0.87822189, "volume": 43494.0}, {"date": "2014-09-30", "close": 0.874468805, "volume": 75746.0}, {"date": "2014-10-01", "close": 0.874468805, "volume": 8678.0}, {"date": "2014-10-02", "close": 0.874468805, "volume": 48811.0}, {"date": "2014-10-03", "close": 0.874468805, "volume": 55413.0}, {"date": "2014-10-06", "close": 0.87822189, "volume": 48287.0}, {"date": "2014-10-07", "close": 0.87071572, "volume": 64227.0}, {"date": "2014-10-08", "close": 0.85570338, "volume": 28954.0}, {"date": "2014-10-09", "close": 0.791900935, "volume": 173632.0}, {"date": "2014-10-10", "close": 0.78814785, "volume": 158129.0}, {"date": "2014-10-13", "close": 0.791900935, "volume": 101155.0}, {"date": "2014-10-14", "close": 0.78814785, "volume": 86785.0}, {"date": "2014-10-15", "close": 0.799407105, "volume": 125241.0}, {"date": "2014-10-16", "close": 0.78814785, "volume": 11535.0}, {"date": "2014-10-17", "close": 0.81817253, "volume": 91473.0}, {"date": "2014-10-20", "close": 0.81817253, "volume": 255399.0}, {"date": "2014-10-21", "close": 0.81817253, "volume": 71601.0}, {"date": "2014-10-22", "close": 0.87071572, "volume": 71718.0}, {"date": "2014-10-23", "close": 0.866962635, "volume": 33307.0}, {"date": "2014-10-24", "close": 0.81817253, "volume": 99613.0}, {"date": "2014-10-27", "close": 0.829431785, "volume": 43001.0}, {"date": "2014-10-28", "close": 0.844444125, "volume": 95279.0}, {"date": "2014-10-29", "close": 0.83318487, "volume": 72604.0}, {"date": "2014-10-30", "close": 0.83318487, "volume": 189248.0}, {"date": "2014-10-31", "close": 0.84069104, "volume": 57234.0}, {"date": "2014-11-03", "close": 0.84069104, "volume": 47477.0}, {"date": "2014-11-04", "close": 0.84069104, "volume": 182692.0}, {"date": "2014-11-05", "close": 0.81066636, "volume": 195029.0}, {"date": "2014-11-06", "close": 0.77313551, "volume": 129716.0}, {"date": "2014-11-07", "close": 0.750617, "volume": 83455.0}, {"date": "2014-11-10", "close": 0.750617, "volume": 84124.0}, {"date": "2014-11-11", "close": 0.709333065, "volume": 303397.0}, {"date": "2014-11-12", "close": 0.70557998, "volume": 100786.0}, {"date": "2014-11-13", "close": 0.72809849, "volume": 45271.0}, {"date": "2014-11-14", "close": 0.716839235, "volume": 92467.0}, {"date": "2014-11-17", "close": 0.716839235, "volume": 27460.0}, {"date": "2014-11-18", "close": 0.701826895, "volume": 161134.0}, {"date": "2014-11-19", "close": 0.70557998, "volume": 166833.0}, {"date": "2014-11-20", "close": 0.634271365, "volume": 162589.0}, {"date": "2014-11-21", "close": 0.6004936, "volume": 800595.0}, {"date": "2014-11-24", "close": 0.604246685, "volume": 202535.0}, {"date": "2014-11-25", "close": 0.664296045, "volume": 83033.0}, {"date": "2014-11-26", "close": 0.63802445, "volume": 386723.0}, {"date": "2014-11-27", "close": 0.641777535, "volume": 131903.0}, {"date": "2014-11-28", "close": 0.61550594, "volume": 127639.0}, {"date": "2014-12-01", "close": 0.60799977, "volume": 71806.0}, {"date": "2014-12-02", "close": 0.6004936, "volume": 100551.0}, {"date": "2014-12-03", "close": 0.62301211, "volume": 47993.0}, {"date": "2014-12-04", "close": 0.61550594, "volume": 14380.0}, {"date": "2014-12-05", "close": 0.61550594, "volume": 229442.0}, {"date": "2014-12-08", "close": 0.6004936, "volume": 180591.0}, {"date": "2014-12-09", "close": 0.58548126, "volume": 53632.0}, {"date": "2014-12-11", "close": 0.566715835, "volume": 40259.0}, {"date": "2014-12-12", "close": 0.551703495, "volume": 157927.0}, {"date": "2014-12-15", "close": 0.536691155, "volume": 70798.0}, {"date": "2014-12-16", "close": 0.57046892, "volume": 38450.0}, {"date": "2014-12-17", "close": 0.551703495, "volume": 63391.0}, {"date": "2014-12-18", "close": 0.54795041, "volume": 165545.0}, {"date": "2014-12-19", "close": 0.55545658, "volume": 59844.0}, {"date": "2014-12-22", "close": 0.54044424, "volume": 81584.0}, {"date": "2014-12-23", "close": 0.551703495, "volume": 89317.0}, {"date": "2014-12-24", "close": 0.55545658, "volume": 6648.0}, {"date": "2014-12-29", "close": 0.55545658, "volume": 3305.0}, {"date": "2014-12-30", "close": 0.55545658, "volume": 35074.0}, {"date": "2014-12-31", "close": 0.56296275, "volume": 38253.0}, {"date": "2015-01-02", "close": 0.64553062, "volume": 55183.0}, {"date": "2015-01-05", "close": 0.70557998, "volume": 142712.0}, {"date": "2015-01-06", "close": 0.656789875, "volume": 93602.0}, {"date": "2015-01-07", "close": 0.6755553, "volume": 5424.0}, {"date": "2015-01-08", "close": 0.701826895, "volume": 61990.0}, {"date": "2015-01-09", "close": 0.701826895, "volume": 7931.0}, {"date": "2015-01-12", "close": 0.694320725, "volume": 52029.0}, {"date": "2015-01-13", "close": 0.626765195, "volume": 171484.0}, {"date": "2015-01-14", "close": 0.604246685, "volume": 396317.0}, {"date": "2015-01-15", "close": 0.604246685, "volume": 16774.0}, {"date": "2015-01-16", "close": 0.604246685, "volume": 36269.0}, {"date": "2015-01-19", "close": 0.596740515, "volume": 18538.0}, {"date": "2015-01-20", "close": 0.574222005, "volume": 5005.0}, {"date": "2015-01-21", "close": 0.6004936, "volume": 23565.0}, {"date": "2015-01-22", "close": 0.581728175, "volume": 3047.0}, {"date": "2015-01-23", "close": 0.57046892, "volume": 21257.0}, {"date": "2015-01-27", "close": 0.55545658, "volume": 25484.0}, {"date": "2015-01-28", "close": 0.54795041, "volume": 6623.0}, {"date": "2015-01-29", "close": 0.54044424, "volume": 91092.0}, {"date": "2015-01-30", "close": 0.521678815, "volume": 79597.0}, {"date": "2015-02-02", "close": 0.51041956, "volume": 61962.0}, {"date": "2015-02-03", "close": 0.5254319, "volume": 37933.0}, {"date": "2015-02-04", "close": 0.536691155, "volume": 64150.0}, {"date": "2015-02-05", "close": 0.536691155, "volume": 91514.0}, {"date": "2015-02-06", "close": 0.544197325, "volume": 42594.0}, {"date": "2015-02-09", "close": 0.521678815, "volume": 72554.0}, {"date": "2015-02-10", "close": 0.5254319, "volume": 16013.0}, {"date": "2015-02-11", "close": 0.49540722, "volume": 51086.0}, {"date": "2015-02-12", "close": 0.50291339, "volume": 37155.0}, {"date": "2015-02-13", "close": 0.5254319, "volume": 34029.0}, {"date": "2015-02-16", "close": 0.551703495, "volume": 49751.0}, {"date": "2015-02-17", "close": 0.54795041, "volume": 13322.0}, {"date": "2015-02-18", "close": 0.54795041, "volume": 19238.0}, {"date": "2015-02-19", "close": 0.57046892, "volume": 124566.0}, {"date": "2015-02-20", "close": 0.589234345, "volume": 125377.0}, {"date": "2015-02-23", "close": 0.566715835, "volume": 152397.0}, {"date": "2015-02-24", "close": 0.57046892, "volume": 36162.0}, {"date": "2015-02-25", "close": 0.57046892, "volume": 26581.0}, {"date": "2015-02-26", "close": 0.57046892, "volume": 1900.0}, {"date": "2015-02-27", "close": 0.619259025, "volume": 72343.0}, {"date": "2015-03-02", "close": 0.619259025, "volume": 102959.0}, {"date": "2015-03-03", "close": 0.58548126, "volume": 23756.0}, {"date": "2015-03-04", "close": 0.574222005, "volume": 47669.0}, {"date": "2015-03-05", "close": 0.57797509, "volume": 51567.0}, {"date": "2015-03-06", "close": 0.581728175, "volume": 17476.0}, {"date": "2015-03-09", "close": 0.57046892, "volume": 258429.0}, {"date": "2015-03-10", "close": 0.57046892, "volume": 122209.0}, {"date": "2015-03-11", "close": 0.566715835, "volume": 158683.0}, {"date": "2015-03-12", "close": 0.56296275, "volume": 44694.0}, {"date": "2015-03-13", "close": 0.574222005, "volume": 28061.0}, {"date": "2015-03-16", "close": 0.57046892, "volume": 36706.0}, {"date": "2015-03-17", "close": 0.59298743, "volume": 116099.0}, {"date": "2015-03-18", "close": 0.57797509, "volume": 8660.0}, {"date": "2015-03-19", "close": 0.57046892, "volume": 20780.0}, {"date": "2015-03-20", "close": 0.57797509, "volume": 33885.0}, {"date": "2015-03-23", "close": 0.57046892, "volume": 63677.0}, {"date": "2015-03-24", "close": 0.58548126, "volume": 62523.0}, {"date": "2015-03-26", "close": 0.57046892, "volume": 60715.0}, {"date": "2015-03-27", "close": 0.566715835, "volume": 78437.0}, {"date": "2015-03-30", "close": 0.56296275, "volume": 72524.0}, {"date": "2015-03-31", "close": 0.57797509, "volume": 33939.0}, {"date": "2015-04-02", "close": 0.596740515, "volume": 33484.0}, {"date": "2015-04-07", "close": 0.57797509, "volume": 48182.0}, {"date": "2015-04-08", "close": 0.581728175, "volume": 23248.0}, {"date": "2015-04-09", "close": 0.57797509, "volume": 30503.0}, {"date": "2015-04-10", "close": 0.58548126, "volume": 26994.0}, {"date": "2015-04-13", "close": 0.566715835, "volume": 191177.0}, {"date": "2015-04-14", "close": 0.559209665, "volume": 82900.0}, {"date": "2015-04-15", "close": 0.566715835, "volume": 7114.0}, {"date": "2015-04-16", "close": 0.566715835, "volume": 432.0}, {"date": "2015-04-17", "close": 0.56296275, "volume": 15894.0}, {"date": "2015-04-20", "close": 0.566715835, "volume": 64312.0}, {"date": "2015-04-21", "close": 0.55545658, "volume": 68191.0}, {"date": "2015-04-22", "close": 0.55545658, "volume": 200233.0}, {"date": "2015-04-23", "close": 0.55545658, "volume": 40068.0}, {"date": "2015-04-24", "close": 0.551703495, "volume": 63927.0}, {"date": "2015-04-27", "close": 0.56296275, "volume": 14163.0}, {"date": "2015-04-28", "close": 0.56296275, "volume": 2453.0}, {"date": "2015-04-29", "close": 0.55545658, "volume": 40990.0}, {"date": "2015-05-01", "close": 0.551703495, "volume": 40042.0}, {"date": "2015-05-04", "close": 0.544197325, "volume": 20193.0}, {"date": "2015-05-05", "close": 0.5254319, "volume": 17275.0}, {"date": "2015-05-06", "close": 0.51041956, "volume": 110792.0}, {"date": "2015-05-07", "close": 0.49540722, "volume": 45600.0}, {"date": "2015-05-08", "close": 0.619259025, "volume": 613465.0}, {"date": "2015-05-11", "close": 0.57046892, "volume": 131401.0}, {"date": "2015-05-12", "close": 0.55545658, "volume": 149945.0}, {"date": "2015-05-13", "close": 0.55545658, "volume": 42113.0}, {"date": "2015-05-14", "close": 0.54795041, "volume": 29136.0}, {"date": "2015-05-15", "close": 0.54795041, "volume": 13795.0}, {"date": "2015-05-18", "close": 0.56296275, "volume": 42257.0}, {"date": "2015-05-19", "close": 0.57797509, "volume": 70980.0}, {"date": "2015-05-20", "close": 0.626765195, "volume": 97315.0}, {"date": "2015-05-21", "close": 0.581728175, "volume": 26293.0}, {"date": "2015-05-22", "close": 0.57046892, "volume": 30884.0}, {"date": "2015-05-25", "close": 0.54795041, "volume": 36982.0}, {"date": "2015-05-26", "close": 0.54795041, "volume": 21691.0}, {"date": "2015-05-27", "close": 0.54795041, "volume": 95599.0}, {"date": "2015-05-28", "close": 0.559209665, "volume": 90114.0}, {"date": "2015-05-29", "close": 0.54795041, "volume": 72015.0}, {"date": "2015-06-01", "close": 0.54795041, "volume": 2441.0}, {"date": "2015-06-02", "close": 0.5254319, "volume": 121985.0}, {"date": "2015-06-03", "close": 0.51041956, "volume": 52991.0}, {"date": "2015-06-04", "close": 0.49540722, "volume": 100020.0}, {"date": "2015-06-05", "close": 0.50291339, "volume": 52201.0}, {"date": "2015-06-09", "close": 0.50291339, "volume": 90466.0}, {"date": "2015-06-10", "close": 0.50291339, "volume": 58352.0}, {"date": "2015-06-11", "close": 0.50291339, "volume": 108243.0}, {"date": "2015-06-12", "close": 0.51041956, "volume": 32219.0}, {"date": "2015-06-15", "close": 0.50291339, "volume": 60802.0}, {"date": "2015-06-16", "close": 0.491654135, "volume": 195879.0}, {"date": "2015-06-17", "close": 0.46538254, "volume": 33089.0}, {"date": "2015-06-18", "close": 0.48790105, "volume": 483638.0}, {"date": "2015-06-19", "close": 0.461629455, "volume": 827866.0}, {"date": "2015-06-22", "close": 0.439110945, "volume": 292618.0}, {"date": "2015-06-23", "close": 0.42785169, "volume": 186055.0}, {"date": "2015-06-24", "close": 0.42034552, "volume": 280956.0}, {"date": "2015-06-25", "close": 0.42034552, "volume": 46069.0}, {"date": "2015-06-26", "close": 0.40533318, "volume": 128029.0}, {"date": "2015-06-29", "close": 0.38281467, "volume": 179892.0}, {"date": "2015-06-30", "close": 0.394073925, "volume": 190627.0}, {"date": "2015-07-01", "close": 0.41283935, "volume": 36593.0}, {"date": "2015-07-02", "close": 0.39782701, "volume": 143664.0}, {"date": "2015-07-03", "close": 0.39032084, "volume": 23995.0}, {"date": "2015-07-06", "close": 0.38281467, "volume": 93327.0}, {"date": "2015-07-07", "close": 0.36780233, "volume": 117907.0}, {"date": "2015-07-08", "close": 0.356543075, "volume": 34416.0}, {"date": "2015-07-09", "close": 0.40533318, "volume": 88650.0}, {"date": "2015-07-10", "close": 0.40533318, "volume": 73248.0}, {"date": "2015-07-13", "close": 0.40533318, "volume": 10818.0}, {"date": "2015-07-14", "close": 0.40533318, "volume": 1139.0}, {"date": "2015-07-15", "close": 0.42034552, "volume": 34105.0}, {"date": "2015-07-16", "close": 0.38281467, "volume": 22123.0}, {"date": "2015-07-17", "close": 0.41283935, "volume": 15254.0}, {"date": "2015-07-22", "close": 0.372281, "volume": 322053.0}, {"date": "2015-07-23", "close": 0.376372, "volume": 168052.0}, {"date": "2015-07-24", "close": 0.36819, "volume": 52535.0}, {"date": "2015-07-27", "close": 0.372281, "volume": 100824.0}, {"date": "2015-07-28", "close": 0.364099, "volume": 290392.0}, {"date": "2015-07-29", "close": 0.364099, "volume": 240603.0}, {"date": "2015-07-30", "close": 0.355917, "volume": 55315.0}, {"date": "2015-07-31", "close": 0.376372, "volume": 205582.0}, {"date": "2015-08-03", "close": 0.360008, "volume": 109977.0}, {"date": "2015-08-04", "close": 0.364099, "volume": 332778.0}, {"date": "2015-08-05", "close": 0.360008, "volume": 75661.0}, {"date": "2015-08-06", "close": 0.364099, "volume": 45039.0}, {"date": "2015-08-07", "close": 0.36819, "volume": 43136.0}, {"date": "2015-08-10", "close": 0.376372, "volume": 285475.0}, {"date": "2015-08-11", "close": 0.376372, "volume": 14494.0}, {"date": "2015-08-12", "close": 0.388645, "volume": 79188.0}, {"date": "2015-08-13", "close": 0.384554, "volume": 33794.0}, {"date": "2015-08-14", "close": 0.360008, "volume": 205252.0}, {"date": "2015-08-17", "close": 0.376372, "volume": 78365.0}, {"date": "2015-08-18", "close": 0.36819, "volume": 247839.0}, {"date": "2015-08-19", "close": 0.360008, "volume": 64776.0}, {"date": "2015-08-20", "close": 0.355917, "volume": 17256.0}, {"date": "2015-08-21", "close": 0.355917, "volume": 6646.0}, {"date": "2015-08-24", "close": 0.351826, "volume": 71651.0}, {"date": "2015-08-25", "close": 0.347735, "volume": 115111.0}, {"date": "2015-08-26", "close": 0.343644, "volume": 257129.0}, {"date": "2015-08-28", "close": 0.343644, "volume": 29790.0}, {"date": "2015-08-31", "close": 0.384554, "volume": 153823.0}, {"date": "2015-09-01", "close": 0.343644, "volume": 352.0}, {"date": "2015-09-02", "close": 0.343644, "volume": 12909.0}, {"date": "2015-09-03", "close": 0.343644, "volume": 2503.0}, {"date": "2015-09-04", "close": 0.343644, "volume": 1956.0}, {"date": "2015-09-07", "close": 0.343644, "volume": 3141.0}, {"date": "2015-09-09", "close": 0.335462, "volume": 18079.0}, {"date": "2015-09-10", "close": 0.335462, "volume": 15766.0}, {"date": "2015-09-11", "close": 0.351826, "volume": 18333.0}, {"date": "2015-09-14", "close": 0.355917, "volume": 13948.0}, {"date": "2015-09-15", "close": 0.360008, "volume": 282782.0}, {"date": "2015-09-16", "close": 0.335462, "volume": 32778.0}, {"date": "2015-09-18", "close": 0.335462, "volume": 72211.0}, {"date": "2015-09-21", "close": 0.32728, "volume": 48352.0}, {"date": "2015-09-23", "close": 0.32728, "volume": 29682.0}, {"date": "2015-09-24", "close": 0.32728, "volume": 34.0}, {"date": "2015-09-28", "close": 0.335462, "volume": 8636.0}, {"date": "2015-09-29", "close": 0.315007, "volume": 83423.0}, {"date": "2015-09-30", "close": 0.335462, "volume": 11689.0}, {"date": "2015-10-01", "close": 0.310916, "volume": 53263.0}, {"date": "2015-10-05", "close": 0.315007, "volume": 15746.0}, {"date": "2015-10-06", "close": 0.302734, "volume": 261550.0}, {"date": "2015-10-07", "close": 0.302734, "volume": 33733.0}, {"date": "2015-10-08", "close": 0.302734, "volume": 247424.0}, {"date": "2015-10-09", "close": 0.294552, "volume": 186352.0}, {"date": "2015-10-12", "close": 0.306825, "volume": 18944.0}, {"date": "2015-10-13", "close": 0.306825, "volume": 12527.0}, {"date": "2015-10-15", "close": 0.274097, "volume": 239438.0}, {"date": "2015-10-16", "close": 0.270006, "volume": 602805.0}, {"date": "2015-10-19", "close": 0.270006, "volume": 997595.0}, {"date": "2015-10-20", "close": 0.270006, "volume": 383057.0}, {"date": "2015-10-21", "close": 0.270006, "volume": 212526.0}, {"date": "2015-10-22", "close": 0.270006, "volume": 30555.0}, {"date": "2015-10-23", "close": 0.270006, "volume": 159649.0}, {"date": "2015-10-26", "close": 0.265915, "volume": 15728.0}, {"date": "2015-10-28", "close": 0.274097, "volume": 74715.0}, {"date": "2015-10-29", "close": 0.265915, "volume": 69417.0}, {"date": "2015-10-30", "close": 0.278188, "volume": 45832.0}, {"date": "2015-11-03", "close": 0.270006, "volume": 2646.0}, {"date": "2015-11-04", "close": 0.270006, "volume": 59276.0}, {"date": "2015-11-05", "close": 0.265915, "volume": 34116.0}, {"date": "2015-11-10", "close": 0.249551, "volume": 70159.0}, {"date": "2015-11-12", "close": 0.249551, "volume": 44686.0}, {"date": "2015-11-13", "close": 0.24546, "volume": 11474.0}, {"date": "2015-11-16", "close": 0.24546, "volume": 24444.0}, {"date": "2015-11-17", "close": 0.24546, "volume": 5561.0}, {"date": "2015-11-18", "close": 0.241369, "volume": 20862.0}, {"date": "2015-11-19", "close": 0.241369, "volume": 5908.0}, {"date": "2015-11-20", "close": 0.237278, "volume": 92537.0}, {"date": "2015-11-23", "close": 0.225005, "volume": 113816.0}, {"date": "2015-11-24", "close": 0.225005, "volume": 106348.0}, {"date": "2015-11-25", "close": 0.229096, "volume": 48945.0}, {"date": "2015-11-26", "close": 0.225005, "volume": 1222.0}, {"date": "2015-11-27", "close": 0.20455, "volume": 242711.0}, {"date": "2015-11-30", "close": 0.20455, "volume": 109292.0}, {"date": "2015-12-01", "close": 0.196368, "volume": 172834.0}, {"date": "2015-12-02", "close": 0.200459, "volume": 71305.0}, {"date": "2015-12-03", "close": 0.180004, "volume": 111831.0}, {"date": "2015-12-04", "close": 0.184095, "volume": 51200.0}, {"date": "2015-12-07", "close": 0.188186, "volume": 63799.0}, {"date": "2015-12-08", "close": 0.184095, "volume": 43311.0}, {"date": "2015-12-09", "close": 0.180004, "volume": 87806.0}, {"date": "2015-12-10", "close": 0.188186, "volume": 7055.0}, {"date": "2015-12-11", "close": 0.180004, "volume": 47130.0}, {"date": "2015-12-14", "close": 0.171822, "volume": 203641.0}, {"date": "2015-12-15", "close": 0.171822, "volume": 11366.0}, {"date": "2015-12-16", "close": 0.167731, "volume": 147807.0}, {"date": "2015-12-17", "close": 0.159549, "volume": 220716.0}, {"date": "2015-12-18", "close": 0.151367, "volume": 155912.0}, {"date": "2015-12-21", "close": 0.147276, "volume": 128856.0}, {"date": "2015-12-22", "close": 0.147276, "volume": 45832.0}, {"date": "2015-12-23", "close": 0.147276, "volume": 29870.0}, {"date": "2015-12-24", "close": 0.151367, "volume": 96005.0}, {"date": "2015-12-29", "close": 0.147276, "volume": 126656.0}, {"date": "2015-12-31", "close": 0.143185, "volume": 124019.0}, {"date": "2016-01-04", "close": 0.135003, "volume": 169457.0}, {"date": "2016-01-05", "close": 0.130912, "volume": 768583.0}, {"date": "2016-01-06", "close": 0.126821, "volume": 26888.0}, {"date": "2016-01-07", "close": 0.126821, "volume": 35891.0}, {"date": "2016-01-08", "close": 0.12273, "volume": 69868.0}, {"date": "2016-01-11", "close": 0.12273, "volume": 12278.0}, {"date": "2016-01-13", "close": 0.118639, "volume": 40557.0}, {"date": "2016-01-14", "close": 0.114548, "volume": 109107.0}, {"date": "2016-01-15", "close": 0.12273, "volume": 299825.0}, {"date": "2016-01-18", "close": 0.106366, "volume": 228671.0}, {"date": "2016-01-20", "close": 0.098184, "volume": 74880.0}, {"date": "2016-01-21", "close": 0.102275, "volume": 500552.0}, {"date": "2016-01-22", "close": 0.106366, "volume": 20104.0}, {"date": "2016-01-25", "close": 0.110457, "volume": 117624.0}, {"date": "2016-01-27", "close": 0.12273, "volume": 1120.0}, {"date": "2016-01-28", "close": 0.16364, "volume": 234631.0}, {"date": "2016-01-29", "close": 0.139094, "volume": 302878.0}, {"date": "2016-02-01", "close": 0.155458, "volume": 97941.0}, {"date": "2016-02-02", "close": 0.151367, "volume": 30555.0}, {"date": "2016-02-03", "close": 0.151367, "volume": 25270.0}, {"date": "2016-02-04", "close": 0.135003, "volume": 29819.0}, {"date": "2016-02-05", "close": 0.147276, "volume": 20666.0}, {"date": "2016-02-08", "close": 0.147276, "volume": 196458.0}, {"date": "2016-02-09", "close": 0.16364, "volume": 64776.0}, {"date": "2016-02-10", "close": 0.16364, "volume": 61110.0}, {"date": "2016-02-12", "close": 0.147276, "volume": 36885.0}, {"date": "2016-02-17", "close": 0.106366, "volume": 542882.0}, {"date": "2016-02-18", "close": 0.106366, "volume": 139215.0}, {"date": "2016-02-19", "close": 0.106366, "volume": 65175.0}, {"date": "2016-02-22", "close": 0.110457, "volume": 82702.0}, {"date": "2016-02-23", "close": 0.106366, "volume": 41892.0}, {"date": "2016-02-24", "close": 0.106366, "volume": 137719.0}, {"date": "2016-02-26", "close": 0.106366, "volume": 61902.0}, {"date": "2016-02-29", "close": 0.102275, "volume": 436483.0}, {"date": "2016-03-01", "close": 0.098184, "volume": 118348.0}, {"date": "2016-03-02", "close": 0.102275, "volume": 166437.0}, {"date": "2016-03-03", "close": 0.130912, "volume": 356909.0}, {"date": "2016-03-04", "close": 0.114548, "volume": 173844.0}, {"date": "2016-03-07", "close": 0.135003, "volume": 393999.0}, {"date": "2016-03-08", "close": 0.139094, "volume": 30555.0}, {"date": "2016-03-09", "close": 0.126821, "volume": 99762.0}, {"date": "2016-03-10", "close": 0.114548, "volume": 115620.0}, {"date": "2016-03-11", "close": 0.12273, "volume": 12222.0}, {"date": "2016-03-14", "close": 0.155458, "volume": 95053.0}, {"date": "2016-03-15", "close": 0.143185, "volume": 167641.0}, {"date": "2016-03-17", "close": 0.139094, "volume": 1496.0}, {"date": "2016-03-18", "close": 0.139094, "volume": 15889.0}, {"date": "2016-03-21", "close": 0.139094, "volume": 2931.0}, {"date": "2016-03-22", "close": 0.143185, "volume": 35444.0}, {"date": "2016-03-23", "close": 0.139094, "volume": 411393.0}, {"date": "2016-03-24", "close": 0.130912, "volume": 10709.0}, {"date": "2016-03-29", "close": 0.139094, "volume": 205232.0}, {"date": "2016-03-31", "close": 0.130912, "volume": 2145.0}, {"date": "2016-04-01", "close": 0.126821, "volume": 28411.0}, {"date": "2016-04-04", "close": 0.126821, "volume": 292479.0}, {"date": "2016-04-06", "close": 0.126821, "volume": 18751.0}, {"date": "2016-04-07", "close": 0.126821, "volume": 170825.0}, {"date": "2016-04-08", "close": 0.135003, "volume": 76225.0}, {"date": "2016-04-11", "close": 0.135003, "volume": 10389.0}, {"date": "2016-04-12", "close": 0.126821, "volume": 16182.0}, {"date": "2016-04-13", "close": 0.126821, "volume": 76387.0}, {"date": "2016-04-14", "close": 0.126821, "volume": 397680.0}, {"date": "2016-04-15", "close": 0.12273, "volume": 153810.0}, {"date": "2016-04-18", "close": 0.118639, "volume": 93701.0}, {"date": "2016-04-19", "close": 0.118639, "volume": 93442.0}, {"date": "2016-04-20", "close": 0.118639, "volume": 159916.0}, {"date": "2016-04-21", "close": 0.118639, "volume": 34559.0}, {"date": "2016-04-22", "close": 0.110457, "volume": 88345.0}, {"date": "2016-04-26", "close": 0.106366, "volume": 79463.0}, {"date": "2016-04-27", "close": 0.106366, "volume": 124465.0}, {"date": "2016-04-28", "close": 0.098184, "volume": 383726.0}, {"date": "2016-04-29", "close": 0.098184, "volume": 161623.0}, {"date": "2016-05-02", "close": 0.114548, "volume": 436061.0}, {"date": "2016-05-03", "close": 0.114548, "volume": 11957.0}, {"date": "2016-05-04", "close": 0.114548, "volume": 73174.0}, {"date": "2016-05-05", "close": 0.110457, "volume": 11254.0}, {"date": "2016-05-06", "close": 0.110457, "volume": 24144.0}, {"date": "2016-05-09", "close": 0.106366, "volume": 99853.0}, {"date": "2016-05-10", "close": 0.102275, "volume": 37521.0}, {"date": "2016-05-11", "close": 0.102275, "volume": 219017.0}, {"date": "2016-05-12", "close": 0.102275, "volume": 96099.0}, {"date": "2016-05-13", "close": 0.102275, "volume": 133884.0}, {"date": "2016-05-16", "close": 0.102275, "volume": 246288.0}, {"date": "2016-05-17", "close": 0.106366, "volume": 23299.0}, {"date": "2016-05-18", "close": 0.147276, "volume": 952372.0}, {"date": "2016-05-19", "close": 0.12273, "volume": 178075.0}, {"date": "2016-05-20", "close": 0.12273, "volume": 56311.0}, {"date": "2016-05-23", "close": 0.130912, "volume": 11343.0}, {"date": "2016-05-26", "close": 0.094093, "volume": 1728107.0}, {"date": "2016-05-27", "close": 0.094093, "volume": 1107842.0}, {"date": "2016-05-30", "close": 0.090002, "volume": 501921.0}, {"date": "2016-05-31", "close": 0.098184, "volume": 936644.0}, {"date": "2016-06-01", "close": 0.090002, "volume": 622865.0}, {"date": "2016-06-02", "close": 0.090002, "volume": 1517469.0}, {"date": "2016-06-03", "close": 0.1, "volume": 408766.0}, {"date": "2016-06-06", "close": 0.105, "volume": 591588.0}, {"date": "2016-06-07", "close": 0.09, "volume": 626466.0}, {"date": "2016-06-08", "close": 0.092, "volume": 91966.0}, {"date": "2016-06-09", "close": 0.089, "volume": 617818.0}, {"date": "2016-06-10", "close": 0.084, "volume": 199836.0}, {"date": "2016-06-14", "close": 0.085, "volume": 321329.0}, {"date": "2016-06-15", "close": 0.084, "volume": 523737.0}, {"date": "2016-06-16", "close": 0.083, "volume": 70200.0}, {"date": "2016-06-17", "close": 0.082, "volume": 110951.0}, {"date": "2016-06-20", "close": 0.082, "volume": 36562.0}, {"date": "2016-06-21", "close": 0.081, "volume": 604294.0}, {"date": "2016-06-22", "close": 0.08, "volume": 228507.0}, {"date": "2016-06-23", "close": 0.081, "volume": 127615.0}, {"date": "2016-06-24", "close": 0.081, "volume": 98513.0}, {"date": "2016-06-27", "close": 0.084, "volume": 96596.0}, {"date": "2016-06-28", "close": 0.085, "volume": 915256.0}, {"date": "2016-06-29", "close": 0.084, "volume": 153615.0}, {"date": "2016-06-30", "close": 0.084, "volume": 165743.0}, {"date": "2016-07-01", "close": 0.083, "volume": 267600.0}, {"date": "2016-07-04", "close": 0.082, "volume": 507766.0}, {"date": "2016-07-05", "close": 0.083, "volume": 758310.0}, {"date": "2016-07-06", "close": 0.09, "volume": 737335.0}, {"date": "2016-07-07", "close": 0.092, "volume": 2028364.0}, {"date": "2016-07-08", "close": 0.083, "volume": 2262484.0}, {"date": "2016-07-11", "close": 0.088, "volume": 3372596.0}, {"date": "2016-07-12", "close": 0.089, "volume": 3000236.0}, {"date": "2016-07-13", "close": 0.097, "volume": 5188070.0}, {"date": "2016-07-14", "close": 0.115, "volume": 8097889.0}, {"date": "2016-07-15", "close": 0.11, "volume": 2062739.0}, {"date": "2016-07-18", "close": 0.11, "volume": 1369211.0}, {"date": "2016-07-19", "close": 0.1, "volume": 2677716.0}, {"date": "2016-07-20", "close": 0.1, "volume": 424782.0}, {"date": "2016-07-21", "close": 0.099, "volume": 1350545.0}, {"date": "2016-07-22", "close": 0.099, "volume": 1629504.0}, {"date": "2016-07-25", "close": 0.097, "volume": 819867.0}, {"date": "2016-07-26", "close": 0.097, "volume": 1724065.0}, {"date": "2016-07-27", "close": 0.105, "volume": 1925151.0}, {"date": "2016-07-28", "close": 0.105, "volume": 1505480.0}, {"date": "2016-07-29", "close": 0.105, "volume": 1366145.0}, {"date": "2016-08-01", "close": 0.105, "volume": 511574.0}, {"date": "2016-08-02", "close": 0.107, "volume": 442144.0}, {"date": "2016-08-03", "close": 0.115, "volume": 1424713.0}, {"date": "2016-08-04", "close": 0.14, "volume": 7164316.0}, {"date": "2016-08-05", "close": 0.135, "volume": 3109481.0}, {"date": "2016-08-08", "close": 0.135, "volume": 1060775.0}, {"date": "2016-08-09", "close": 0.13, "volume": 578500.0}, {"date": "2016-08-10", "close": 0.14, "volume": 3065407.0}, {"date": "2016-08-11", "close": 0.14, "volume": 813378.0}, {"date": "2016-08-12", "close": 0.14, "volume": 678430.0}, {"date": "2016-08-15", "close": 0.135, "volume": 813753.0}, {"date": "2016-08-16", "close": 0.135, "volume": 531522.0}, {"date": "2016-08-17", "close": 0.14, "volume": 1663774.0}, {"date": "2016-08-18", "close": 0.165, "volume": 5946751.0}, {"date": "2016-08-19", "close": 0.17, "volume": 7871469.0}, {"date": "2016-08-22", "close": 0.15, "volume": 3199993.0}, {"date": "2016-08-23", "close": 0.135, "volume": 4739325.0}, {"date": "2016-08-24", "close": 0.13, "volume": 4781354.0}, {"date": "2016-08-25", "close": 0.135, "volume": 849251.0}, {"date": "2016-08-26", "close": 0.14, "volume": 147943.0}, {"date": "2016-08-29", "close": 0.13, "volume": 1854108.0}, {"date": "2016-08-30", "close": 0.13, "volume": 330086.0}, {"date": "2016-08-31", "close": 0.12, "volume": 1349799.0}, {"date": "2016-09-01", "close": 0.12, "volume": 698484.0}, {"date": "2016-09-02", "close": 0.125, "volume": 335329.0}, {"date": "2016-09-05", "close": 0.125, "volume": 60477.0}, {"date": "2016-09-06", "close": 0.12, "volume": 84711.0}, {"date": "2016-09-07", "close": 0.125, "volume": 157571.0}, {"date": "2016-09-08", "close": 0.115, "volume": 488612.0}, {"date": "2016-09-09", "close": 0.12, "volume": 557673.0}, {"date": "2016-09-12", "close": 0.105, "volume": 830807.0}, {"date": "2016-09-13", "close": 0.11, "volume": 684300.0}, {"date": "2016-09-14", "close": 0.11, "volume": 390860.0}, {"date": "2016-09-15", "close": 0.11, "volume": 76956.0}, {"date": "2016-09-16", "close": 0.11, "volume": 370995.0}, {"date": "2016-09-19", "close": 0.125, "volume": 231833.0}, {"date": "2016-09-20", "close": 0.135, "volume": 12511724.0}, {"date": "2016-09-21", "close": 0.135, "volume": 1867485.0}, {"date": "2016-09-22", "close": 0.135, "volume": 2161957.0}, {"date": "2016-09-23", "close": 0.14, "volume": 5749820.0}, {"date": "2016-09-26", "close": 0.14, "volume": 722673.0}, {"date": "2016-09-27", "close": 0.135, "volume": 560323.0}, {"date": "2016-09-28", "close": 0.13, "volume": 991525.0}, {"date": "2016-09-29", "close": 0.135, "volume": 273630.0}, {"date": "2016-09-30", "close": 0.135, "volume": 489276.0}, {"date": "2016-10-03", "close": 0.137, "volume": 822955.0}, {"date": "2016-10-04", "close": 0.15, "volume": 6526061.0}, {"date": "2016-10-05", "close": 0.14, "volume": 4751130.0}, {"date": "2016-10-06", "close": 0.14, "volume": 1649956.0}, {"date": "2016-10-07", "close": 0.14, "volume": 1428950.0}, {"date": "2016-10-10", "close": 0.15, "volume": 5746863.0}, {"date": "2016-10-11", "close": 0.18, "volume": 8994731.0}, {"date": "2016-10-12", "close": 0.18, "volume": 8819766.0}, {"date": "2016-10-13", "close": 0.16, "volume": 3423460.0}, {"date": "2016-10-14", "close": 0.17, "volume": 2145028.0}, {"date": "2016-10-17", "close": 0.195, "volume": 9000712.0}, {"date": "2016-10-18", "close": 0.19, "volume": 12484807.0}, {"date": "2016-10-19", "close": 0.195, "volume": 1685541.0}, {"date": "2016-10-20", "close": 0.205, "volume": 2562967.0}, {"date": "2016-10-21", "close": 0.21, "volume": 5094402.0}, {"date": "2016-10-24", "close": 0.2, "volume": 2993287.0}, {"date": "2016-10-25", "close": 0.22, "volume": 3220572.0}, {"date": "2016-10-26", "close": 0.205, "volume": 3785630.0}, {"date": "2016-10-27", "close": 0.185, "volume": 3010068.0}, {"date": "2016-10-28", "close": 0.197, "volume": 1287962.0}, {"date": "2016-10-31", "close": 0.195, "volume": 2142763.0}, {"date": "2016-11-01", "close": 0.175, "volume": 3184750.0}, {"date": "2016-11-02", "close": 0.17, "volume": 3924832.0}, {"date": "2016-11-03", "close": 0.19, "volume": 5118799.0}, {"date": "2016-11-04", "close": 0.19, "volume": 5122186.0}, {"date": "2016-11-07", "close": 0.185, "volume": 4328445.0}, {"date": "2016-11-09", "close": 0.18, "volume": 9970336.0}, {"date": "2016-11-10", "close": 0.2, "volume": 3661360.0}, {"date": "2016-11-11", "close": 0.2, "volume": 1635379.0}, {"date": "2016-11-14", "close": 0.19, "volume": 1387075.0}, {"date": "2016-11-15", "close": 0.185, "volume": 778500.0}, {"date": "2016-11-16", "close": 0.185, "volume": 867683.0}, {"date": "2016-11-17", "close": 0.18, "volume": 1487293.0}, {"date": "2016-11-18", "close": 0.18, "volume": 1778379.0}, {"date": "2016-11-21", "close": 0.175, "volume": 1218419.0}, {"date": "2016-11-22", "close": 0.175, "volume": 936237.0}, {"date": "2016-11-23", "close": 0.175, "volume": 1051078.0}, {"date": "2016-11-24", "close": 0.18, "volume": 981383.0}, {"date": "2016-11-25", "close": 0.205, "volume": 8389460.0}, {"date": "2016-11-28", "close": 0.22, "volume": 4407219.0}, {"date": "2016-11-29", "close": 0.21, "volume": 2419411.0}, {"date": "2016-11-30", "close": 0.22, "volume": 3185601.0}, {"date": "2016-12-01", "close": 0.21, "volume": 2034861.0}, {"date": "2016-12-02", "close": 0.195, "volume": 1437012.0}, {"date": "2016-12-05", "close": 0.18, "volume": 1622538.0}, {"date": "2016-12-06", "close": 0.185, "volume": 1360689.0}, {"date": "2016-12-07", "close": 0.195, "volume": 2472086.0}, {"date": "2016-12-08", "close": 0.2, "volume": 1196485.0}, {"date": "2016-12-09", "close": 0.195, "volume": 1133578.0}, {"date": "2016-12-12", "close": 0.2, "volume": 817104.0}, {"date": "2016-12-13", "close": 0.2, "volume": 422762.0}, {"date": "2016-12-14", "close": 0.205, "volume": 1456512.0}, {"date": "2016-12-15", "close": 0.185, "volume": 880571.0}, {"date": "2016-12-16", "close": 0.195, "volume": 538399.0}, {"date": "2016-12-19", "close": 0.19, "volume": 256335.0}, {"date": "2016-12-20", "close": 0.19, "volume": 709918.0}, {"date": "2016-12-21", "close": 0.19, "volume": 1107515.0}, {"date": "2016-12-22", "close": 0.19, "volume": 405010.0}, {"date": "2016-12-23", "close": 0.19, "volume": 838963.0}, {"date": "2016-12-28", "close": 0.195, "volume": 243390.0}, {"date": "2016-12-29", "close": 0.19, "volume": 672687.0}, {"date": "2016-12-30", "close": 0.19, "volume": 354246.0}, {"date": "2017-01-03", "close": 0.19, "volume": 722696.0}, {"date": "2017-01-04", "close": 0.19, "volume": 1600810.0}, {"date": "2017-01-05", "close": 0.2, "volume": 2120565.0}, {"date": "2017-01-06", "close": 0.2, "volume": 372715.0}, {"date": "2017-01-09", "close": 0.195, "volume": 620463.0}, {"date": "2017-01-10", "close": 0.19, "volume": 661750.0}, {"date": "2017-01-11", "close": 0.195, "volume": 740591.0}, {"date": "2017-01-12", "close": 0.185, "volume": 581391.0}, {"date": "2017-01-13", "close": 0.185, "volume": 391628.0}, {"date": "2017-01-16", "close": 0.18, "volume": 886882.0}, {"date": "2017-01-17", "close": 0.18, "volume": 1008943.0}, {"date": "2017-01-18", "close": 0.17, "volume": 1680189.0}, {"date": "2017-01-19", "close": 0.17, "volume": 510742.0}, {"date": "2017-01-20", "close": 0.19, "volume": 967683.0}, {"date": "2017-01-23", "close": 0.185, "volume": 936379.0}, {"date": "2017-01-24", "close": 0.185, "volume": 1156555.0}, {"date": "2017-01-25", "close": 0.19, "volume": 531067.0}, {"date": "2017-01-27", "close": 0.19, "volume": 235104.0}, {"date": "2017-01-30", "close": 0.185, "volume": 1120270.0}, {"date": "2017-01-31", "close": 0.18, "volume": 633550.0}, {"date": "2017-02-01", "close": 0.19, "volume": 152686.0}, {"date": "2017-02-02", "close": 0.19, "volume": 320088.0}, {"date": "2017-02-03", "close": 0.18, "volume": 1242532.0}, {"date": "2017-02-06", "close": 0.175, "volume": 880141.0}, {"date": "2017-02-07", "close": 0.18, "volume": 578851.0}, {"date": "2017-02-08", "close": 0.18, "volume": 1494860.0}, {"date": "2017-02-09", "close": 0.18, "volume": 495461.0}, {"date": "2017-02-10", "close": 0.185, "volume": 1172492.0}, {"date": "2017-02-13", "close": 0.18, "volume": 482478.0}, {"date": "2017-02-14", "close": 0.18, "volume": 1150958.0}, {"date": "2017-02-15", "close": 0.18, "volume": 973700.0}, {"date": "2017-02-16", "close": 0.18, "volume": 1891480.0}, {"date": "2017-02-17", "close": 0.175, "volume": 2116229.0}, {"date": "2017-02-20", "close": 0.17, "volume": 1941796.0}, {"date": "2017-02-21", "close": 0.165, "volume": 908059.0}, {"date": "2017-02-22", "close": 0.17, "volume": 7666402.0}, {"date": "2017-02-23", "close": 0.17, "volume": 654077.0}, {"date": "2017-02-24", "close": 0.185, "volume": 6595256.0}, {"date": "2017-02-27", "close": 0.18, "volume": 2457857.0}, {"date": "2017-02-28", "close": 0.175, "volume": 3681259.0}, {"date": "2017-03-01", "close": 0.18, "volume": 990972.0}, {"date": "2017-03-02", "close": 0.185, "volume": 2608337.0}, {"date": "2017-03-03", "close": 0.18, "volume": 113507.0}, {"date": "2017-03-06", "close": 0.18, "volume": 457403.0}, {"date": "2017-03-07", "close": 0.185, "volume": 227500.0}, {"date": "2017-03-08", "close": 0.185, "volume": 657729.0}, {"date": "2017-03-09", "close": 0.18, "volume": 274659.0}, {"date": "2017-03-10", "close": 0.18, "volume": 11486.0}, {"date": "2017-03-13", "close": 0.175, "volume": 909685.0}, {"date": "2017-03-14", "close": 0.175, "volume": 542568.0}, {"date": "2017-03-15", "close": 0.18, "volume": 493718.0}, {"date": "2017-03-16", "close": 0.18, "volume": 508038.0}, {"date": "2017-03-17", "close": 0.18, "volume": 100000.0}, {"date": "2017-03-20", "close": 0.18, "volume": 532797.0}, {"date": "2017-03-21", "close": 0.175, "volume": 182601.0}, {"date": "2017-03-22", "close": 0.17, "volume": 348892.0}, {"date": "2017-03-23", "close": 0.172, "volume": 95724.0}, {"date": "2017-03-24", "close": 0.17, "volume": 1222872.0}, {"date": "2017-03-27", "close": 0.165, "volume": 253473.0}, {"date": "2017-03-28", "close": 0.17, "volume": 1038952.0}, {"date": "2017-03-29", "close": 0.165, "volume": 836365.0}, {"date": "2017-03-30", "close": 0.17, "volume": 532198.0}, {"date": "2017-03-31", "close": 0.165, "volume": 100271.0}, {"date": "2017-04-03", "close": 0.17, "volume": 425000.0}, {"date": "2017-04-04", "close": 0.165, "volume": 383250.0}, {"date": "2017-04-05", "close": 0.17, "volume": 25000.0}, {"date": "2017-04-06", "close": 0.16, "volume": 803766.0}, {"date": "2017-04-07", "close": 0.17, "volume": 553089.0}, {"date": "2017-04-10", "close": 0.165, "volume": 433699.0}, {"date": "2017-04-11", "close": 0.165, "volume": 322855.0}, {"date": "2017-04-12", "close": 0.165, "volume": 177640.0}, {"date": "2017-04-13", "close": 0.17, "volume": 1036339.0}, {"date": "2017-04-18", "close": 0.165, "volume": 652399.0}, {"date": "2017-04-19", "close": 0.155, "volume": 627164.0}, {"date": "2017-04-20", "close": 0.155, "volume": 810310.0}, {"date": "2017-04-21", "close": 0.16, "volume": 12608.0}, {"date": "2017-04-24", "close": 0.16, "volume": 100950.0}, {"date": "2017-04-26", "close": 0.155, "volume": 305747.0}, {"date": "2017-04-27", "close": 0.165, "volume": 575116.0}, {"date": "2017-04-28", "close": 0.16, "volume": 187644.0}, {"date": "2017-05-01", "close": 0.17, "volume": 3886247.0}, {"date": "2017-05-02", "close": 0.165, "volume": 1863162.0}, {"date": "2017-05-03", "close": 0.16, "volume": 2076422.0}, {"date": "2017-05-04", "close": 0.16, "volume": 100296.0}, {"date": "2017-05-05", "close": 0.17, "volume": 664340.0}, {"date": "2017-05-08", "close": 0.165, "volume": 178316.0}, {"date": "2017-05-09", "close": 0.17, "volume": 293107.0}, {"date": "2017-05-10", "close": 0.165, "volume": 839217.0}, {"date": "2017-05-11", "close": 0.17, "volume": 155025.0}, {"date": "2017-05-12", "close": 0.16, "volume": 2950209.0}, {"date": "2017-05-15", "close": 0.16, "volume": 638262.0}, {"date": "2017-05-16", "close": 0.16, "volume": 405452.0}, {"date": "2017-05-17", "close": 0.165, "volume": 1222092.0}, {"date": "2017-05-18", "close": 0.16, "volume": 206109.0}, {"date": "2017-05-19", "close": 0.16, "volume": 10000.0}, {"date": "2017-05-22", "close": 0.16, "volume": 931793.0}, {"date": "2017-05-23", "close": 0.165, "volume": 498224.0}, {"date": "2017-05-24", "close": 0.165, "volume": 91744.0}, {"date": "2017-05-25", "close": 0.165, "volume": 156636.0}, {"date": "2017-05-26", "close": 0.16, "volume": 625000.0}, {"date": "2017-05-29", "close": 0.16, "volume": 10144.0}, {"date": "2017-05-30", "close": 0.16, "volume": 1950.0}, {"date": "2017-05-31", "close": 0.16, "volume": 244742.0}, {"date": "2017-06-01", "close": 0.16, "volume": 200000.0}, {"date": "2017-06-02", "close": 0.17, "volume": 222250.0}, {"date": "2017-06-05", "close": 0.165, "volume": 17421.0}, {"date": "2017-06-06", "close": 0.18, "volume": 1161952.0}, {"date": "2017-06-07", "close": 0.185, "volume": 1608476.0}, {"date": "2017-06-08", "close": 0.185, "volume": 552296.0}, {"date": "2017-06-09", "close": 0.185, "volume": 722986.0}, {"date": "2017-06-13", "close": 0.195, "volume": 1267020.0}, {"date": "2017-06-14", "close": 0.205, "volume": 3597830.0}, {"date": "2017-06-15", "close": 0.205, "volume": 1705252.0}, {"date": "2017-06-16", "close": 0.205, "volume": 1591951.0}, {"date": "2017-06-19", "close": 0.205, "volume": 241309.0}, {"date": "2017-06-20", "close": 0.205, "volume": 503883.0}, {"date": "2017-06-21", "close": 0.2, "volume": 285686.0}, {"date": "2017-06-22", "close": 0.202, "volume": 355948.0}, {"date": "2017-06-23", "close": 0.205, "volume": 771175.0}, {"date": "2017-06-26", "close": 0.205, "volume": 214353.0}, {"date": "2017-06-27", "close": 0.205, "volume": 230402.0}, {"date": "2017-06-28", "close": 0.205, "volume": 163275.0}, {"date": "2017-06-29", "close": 0.22, "volume": 2161882.0}, {"date": "2017-06-30", "close": 0.22, "volume": 978420.0}, {"date": "2017-07-03", "close": 0.215, "volume": 1798933.0}, {"date": "2017-07-04", "close": 0.22, "volume": 1037500.0}, {"date": "2017-07-05", "close": 0.24, "volume": 2294599.0}, {"date": "2017-07-06", "close": 0.24, "volume": 1297393.0}, {"date": "2017-07-07", "close": 0.235, "volume": 342069.0}, {"date": "2017-07-10", "close": 0.23, "volume": 320096.0}, {"date": "2017-07-11", "close": 0.22, "volume": 931157.0}, {"date": "2017-07-12", "close": 0.23, "volume": 729814.0}, {"date": "2017-07-13", "close": 0.23, "volume": 407024.0}, {"date": "2017-07-14", "close": 0.225, "volume": 181037.0}, {"date": "2017-07-17", "close": 0.225, "volume": 345901.0}, {"date": "2017-07-18", "close": 0.225, "volume": 423640.0}, {"date": "2017-07-19", "close": 0.225, "volume": 571775.0}, {"date": "2017-07-20", "close": 0.225, "volume": 393003.0}, {"date": "2017-07-21", "close": 0.215, "volume": 796407.0}, {"date": "2017-07-24", "close": 0.215, "volume": 233704.0}, {"date": "2017-07-25", "close": 0.215, "volume": 223869.0}, {"date": "2017-07-26", "close": 0.225, "volume": 753156.0}, {"date": "2017-07-27", "close": 0.225, "volume": 442583.0}, {"date": "2017-07-28", "close": 0.225, "volume": 353280.0}, {"date": "2017-07-31", "close": 0.22, "volume": 433473.0}, {"date": "2017-08-01", "close": 0.215, "volume": 650998.0}, {"date": "2017-08-02", "close": 0.22, "volume": 148000.0}, {"date": "2017-08-03", "close": 0.22, "volume": 195428.0}, {"date": "2017-08-04", "close": 0.225, "volume": 380380.0}, {"date": "2017-08-07", "close": 0.23, "volume": 566228.0}, {"date": "2017-08-08", "close": 0.23, "volume": 325366.0}, {"date": "2017-08-09", "close": 0.23, "volume": 325907.0}, {"date": "2017-08-10", "close": 0.245, "volume": 1721904.0}, {"date": "2017-08-11", "close": 0.255, "volume": 1622779.0}, {"date": "2017-08-14", "close": 0.24, "volume": 2044932.0}, {"date": "2017-08-15", "close": 0.23, "volume": 522448.0}, {"date": "2017-08-16", "close": 0.23, "volume": 244571.0}, {"date": "2017-08-17", "close": 0.23, "volume": 181080.0}, {"date": "2017-08-18", "close": 0.225, "volume": 333958.0}, {"date": "2017-08-21", "close": 0.23, "volume": 583034.0}, {"date": "2017-08-22", "close": 0.235, "volume": 48839.0}, {"date": "2017-08-23", "close": 0.225, "volume": 192818.0}, {"date": "2017-08-24", "close": 0.23, "volume": 151616.0}, {"date": "2017-08-25", "close": 0.24, "volume": 1292038.0}, {"date": "2017-08-28", "close": 0.235, "volume": 383144.0}, {"date": "2017-08-29", "close": 0.23, "volume": 234773.0}, {"date": "2017-08-30", "close": 0.24, "volume": 399039.0}, {"date": "2017-08-31", "close": 0.225, "volume": 6587659.0}, {"date": "2017-09-01", "close": 0.23, "volume": 805629.0}, {"date": "2017-09-04", "close": 0.23, "volume": 5045634.0}, {"date": "2017-09-05", "close": 0.23, "volume": 609539.0}, {"date": "2017-09-06", "close": 0.23, "volume": 68372.0}, {"date": "2017-09-07", "close": 0.24, "volume": 273644.0}, {"date": "2017-09-08", "close": 0.225, "volume": 384893.0}, {"date": "2017-09-11", "close": 0.23, "volume": 279938.0}, {"date": "2017-09-12", "close": 0.23, "volume": 114217.0}, {"date": "2017-09-13", "close": 0.235, "volume": 52988.0}, {"date": "2017-09-14", "close": 0.23, "volume": 84648.0}, {"date": "2017-09-15", "close": 0.225, "volume": 498663.0}, {"date": "2017-09-18", "close": 0.225, "volume": 237374.0}, {"date": "2017-09-19", "close": 0.23, "volume": 167232.0}, {"date": "2017-09-20", "close": 0.23, "volume": 11468272.0}, {"date": "2017-09-21", "close": 0.23, "volume": 620180.0}, {"date": "2017-09-22", "close": 0.23, "volume": 6294.0}, {"date": "2017-09-25", "close": 0.22, "volume": 303464.0}, {"date": "2017-09-26", "close": 0.225, "volume": 1857310.0}, {"date": "2017-09-27", "close": 0.21, "volume": 545328.0}, {"date": "2017-09-28", "close": 0.22, "volume": 7264767.0}, {"date": "2017-09-29", "close": 0.22, "volume": 1410055.0}, {"date": "2017-10-02", "close": 0.23, "volume": 7444.0}, {"date": "2017-10-03", "close": 0.23, "volume": 241357.0}, {"date": "2017-10-04", "close": 0.225, "volume": 3646966.0}, {"date": "2017-10-05", "close": 0.23, "volume": 104260.0}, {"date": "2017-10-06", "close": 0.23, "volume": 102901.0}, {"date": "2017-10-09", "close": 0.23, "volume": 384131.0}, {"date": "2017-10-10", "close": 0.235, "volume": 112381.0}, {"date": "2017-10-11", "close": 0.235, "volume": 2845618.0}, {"date": "2017-10-12", "close": 0.23, "volume": 466864.0}, {"date": "2017-10-13", "close": 0.23, "volume": 563577.0}, {"date": "2017-10-16", "close": 0.24, "volume": 233870.0}, {"date": "2017-10-17", "close": 0.24, "volume": 11516.0}, {"date": "2017-10-18", "close": 0.24, "volume": 2350516.0}, {"date": "2017-10-19", "close": 0.245, "volume": 255016.0}, {"date": "2017-10-20", "close": 0.245, "volume": 935308.0}, {"date": "2017-10-23", "close": 0.245, "volume": 122622.0}, {"date": "2017-10-24", "close": 0.25, "volume": 1092831.0}, {"date": "2017-10-25", "close": 0.265, "volume": 4008427.0}, {"date": "2017-10-26", "close": 0.265, "volume": 611789.0}, {"date": "2017-10-27", "close": 0.265, "volume": 330348.0}, {"date": "2017-10-30", "close": 0.27, "volume": 2015298.0}, {"date": "2017-10-31", "close": 0.27, "volume": 1413660.0}, {"date": "2017-11-01", "close": 0.265, "volume": 437097.0}, {"date": "2017-11-02", "close": 0.27, "volume": 96342.0}, {"date": "2017-11-03", "close": 0.28, "volume": 402860.0}, {"date": "2017-11-06", "close": 0.28, "volume": 1020713.0}, {"date": "2017-11-07", "close": 0.265, "volume": 665120.0}, {"date": "2017-11-08", "close": 0.275, "volume": 511588.0}, {"date": "2017-11-09", "close": 0.27, "volume": 303799.0}, {"date": "2017-11-10", "close": 0.26, "volume": 462333.0}, {"date": "2017-11-13", "close": 0.265, "volume": 1627184.0}, {"date": "2017-11-14", "close": 0.265, "volume": 2030258.0}, {"date": "2017-11-15", "close": 0.255, "volume": 351883.0}, {"date": "2017-11-16", "close": 0.26, "volume": 186760.0}, {"date": "2017-11-17", "close": 0.255, "volume": 77888.0}, {"date": "2017-11-20", "close": 0.25, "volume": 738230.0}, {"date": "2017-11-21", "close": 0.245, "volume": 754216.0}, {"date": "2017-11-22", "close": 0.24, "volume": 294841.0}, {"date": "2017-11-23", "close": 0.245, "volume": 376925.0}, {"date": "2017-11-24", "close": 0.25, "volume": 32909.0}, {"date": "2017-11-27", "close": 0.27, "volume": 1381772.0}, {"date": "2017-11-28", "close": 0.265, "volume": 342082.0}, {"date": "2017-11-29", "close": 0.26, "volume": 408728.0}, {"date": "2017-11-30", "close": 0.255, "volume": 249125.0}, {"date": "2017-12-01", "close": 0.255, "volume": 58238.0}, {"date": "2017-12-04", "close": 0.26, "volume": 373009.0}, {"date": "2017-12-05", "close": 0.26, "volume": 264281.0}, {"date": "2017-12-06", "close": 0.25, "volume": 262929.0}, {"date": "2017-12-07", "close": 0.255, "volume": 840635.0}, {"date": "2017-12-08", "close": 0.255, "volume": 270845.0}, {"date": "2017-12-11", "close": 0.255, "volume": 337579.0}, {"date": "2017-12-12", "close": 0.255, "volume": 139677.0}, {"date": "2017-12-13", "close": 0.255, "volume": 610785.0}, {"date": "2017-12-14", "close": 0.25, "volume": 385956.0}, {"date": "2017-12-18", "close": 0.255, "volume": 228160.0}, {"date": "2017-12-19", "close": 0.265, "volume": 2945505.0}, {"date": "2017-12-20", "close": 0.26, "volume": 2376071.0}, {"date": "2017-12-21", "close": 0.265, "volume": 190701.0}, {"date": "2017-12-22", "close": 0.265, "volume": 864557.0}, {"date": "2017-12-27", "close": 0.265, "volume": 70869.0}, {"date": "2017-12-28", "close": 0.27, "volume": 58090.0}, {"date": "2017-12-29", "close": 0.26, "volume": 376575.0}, {"date": "2018-01-02", "close": 0.26, "volume": 172477.0}, {"date": "2018-01-03", "close": 0.265, "volume": 153699.0}, {"date": "2018-01-04", "close": 0.27, "volume": 291500.0}, {"date": "2018-01-05", "close": 0.28, "volume": 2609843.0}, {"date": "2018-01-08", "close": 0.275, "volume": 295030.0}, {"date": "2018-01-09", "close": 0.28, "volume": 189429.0}, {"date": "2018-01-10", "close": 0.28, "volume": 683234.0}, {"date": "2018-01-11", "close": 0.27, "volume": 306901.0}, {"date": "2018-01-12", "close": 0.27, "volume": 1536876.0}, {"date": "2018-01-15", "close": 0.275, "volume": 3020727.0}, {"date": "2018-01-16", "close": 0.275, "volume": 83577.0}, {"date": "2018-01-17", "close": 0.265, "volume": 2472066.0}, {"date": "2018-01-18", "close": 0.26, "volume": 454385.0}, {"date": "2018-01-19", "close": 0.265, "volume": 276484.0}, {"date": "2018-01-22", "close": 0.255, "volume": 541720.0}, {"date": "2018-01-23", "close": 0.25, "volume": 6413982.0}, {"date": "2018-01-24", "close": 0.26, "volume": 616410.0}, {"date": "2018-01-25", "close": 0.265, "volume": 428904.0}, {"date": "2018-01-29", "close": 0.26, "volume": 2498603.0}, {"date": "2018-01-30", "close": 0.27, "volume": 359613.0}, {"date": "2018-01-31", "close": 0.27, "volume": 646162.0}, {"date": "2018-02-01", "close": 0.27, "volume": 1084875.0}, {"date": "2018-02-02", "close": 0.26, "volume": 741996.0}, {"date": "2018-02-05", "close": 0.24, "volume": 969983.0}, {"date": "2018-02-06", "close": 0.235, "volume": 973875.0}, {"date": "2018-02-07", "close": 0.25, "volume": 194620.0}, {"date": "2018-02-08", "close": 0.25, "volume": 1799650.0}, {"date": "2018-02-09", "close": 0.245, "volume": 4063077.0}, {"date": "2018-02-12", "close": 0.24, "volume": 466946.0}, {"date": "2018-02-13", "close": 0.235, "volume": 570586.0}, {"date": "2018-02-14", "close": 0.25, "volume": 223061.0}, {"date": "2018-02-15", "close": 0.255, "volume": 260544.0}, {"date": "2018-02-16", "close": 0.255, "volume": 57623.0}, {"date": "2018-02-19", "close": 0.27, "volume": 952861.0}, {"date": "2018-02-20", "close": 0.27, "volume": 792519.0}, {"date": "2018-02-21", "close": 0.27, "volume": 582700.0}, {"date": "2018-02-23", "close": 0.26, "volume": 349206.0}, {"date": "2018-02-26", "close": 0.285, "volume": 3344496.0}, {"date": "2018-02-27", "close": 0.275, "volume": 1032728.0}, {"date": "2018-02-28", "close": 0.28, "volume": 1290808.0}, {"date": "2018-03-01", "close": 0.275, "volume": 22317.0}, {"date": "2018-03-02", "close": 0.27, "volume": 120129.0}, {"date": "2018-03-05", "close": 0.26, "volume": 208588.0}, {"date": "2018-03-06", "close": 0.255, "volume": 312277.0}, {"date": "2018-03-07", "close": 0.255, "volume": 4909.0}, {"date": "2018-03-08", "close": 0.25, "volume": 912353.0}, {"date": "2018-03-09", "close": 0.255, "volume": 34840.0}, {"date": "2018-03-12", "close": 0.25, "volume": 1100805.0}, {"date": "2018-03-13", "close": 0.25, "volume": 83360.0}, {"date": "2018-03-14", "close": 0.245, "volume": 93967.0}, {"date": "2018-03-15", "close": 0.25, "volume": 85816.0}, {"date": "2018-03-16", "close": 0.245, "volume": 129203.0}, {"date": "2018-03-19", "close": 0.245, "volume": 508327.0}, {"date": "2018-03-20", "close": 0.245, "volume": 386868.0}, {"date": "2018-03-21", "close": 0.245, "volume": 672130.0}, {"date": "2018-03-22", "close": 0.24, "volume": 307716.0}, {"date": "2018-03-23", "close": 0.24, "volume": 203645.0}, {"date": "2018-03-26", "close": 0.24, "volume": 138856.0}, {"date": "2018-03-27", "close": 0.24, "volume": 29188.0}, {"date": "2018-03-28", "close": 0.24, "volume": 154932.0}, {"date": "2018-03-29", "close": 0.245, "volume": 10655.0}, {"date": "2018-04-03", "close": 0.24, "volume": 204720.0}, {"date": "2018-04-04", "close": 0.24, "volume": 24330.0}, {"date": "2018-04-05", "close": 0.237, "volume": 228941.0}, {"date": "2018-04-06", "close": 0.235, "volume": 145197.0}, {"date": "2018-04-09", "close": 0.235, "volume": 600437.0}, {"date": "2018-04-10", "close": 0.23, "volume": 244200.0}, {"date": "2018-04-11", "close": 0.235, "volume": 193379.0}, {"date": "2018-04-12", "close": 0.235, "volume": 136228.0}, {"date": "2018-04-13", "close": 0.24, "volume": 495873.0}, {"date": "2018-04-16", "close": 0.24, "volume": 1395168.0}, {"date": "2018-04-17", "close": 0.24, "volume": 122549.0}, {"date": "2018-04-18", "close": 0.24, "volume": 163026.0}, {"date": "2018-04-19", "close": 0.24, "volume": 153478.0}, {"date": "2018-04-20", "close": 0.245, "volume": 311354.0}, {"date": "2018-04-23", "close": 0.24, "volume": 80270.0}, {"date": "2018-04-24", "close": 0.24, "volume": 56430.0}, {"date": "2018-04-26", "close": 0.24, "volume": 595655.0}, {"date": "2018-04-27", "close": 0.245, "volume": 164404.0}, {"date": "2018-04-30", "close": 0.245, "volume": 198272.0}, {"date": "2018-05-01", "close": 0.245, "volume": 58155.0}, {"date": "2018-05-02", "close": 0.25, "volume": 175969.0}, {"date": "2018-05-03", "close": 0.255, "volume": 339914.0}, {"date": "2018-05-04", "close": 0.26, "volume": 305624.0}, {"date": "2018-05-07", "close": 0.255, "volume": 227679.0}, {"date": "2018-05-08", "close": 0.255, "volume": 133493.0}, {"date": "2018-05-09", "close": 0.265, "volume": 1609226.0}, {"date": "2018-05-10", "close": 0.255, "volume": 1380214.0}, {"date": "2018-05-11", "close": 0.26, "volume": 171364.0}, {"date": "2018-05-14", "close": 0.265, "volume": 317761.0}, {"date": "2018-05-15", "close": 0.26, "volume": 918986.0}, {"date": "2018-05-16", "close": 0.262, "volume": 309197.0}, {"date": "2018-05-17", "close": 0.26, "volume": 146793.0}, {"date": "2018-05-18", "close": 0.255, "volume": 428281.0}, {"date": "2018-05-21", "close": 0.265, "volume": 235036.0}, {"date": "2018-05-22", "close": 0.26, "volume": 116347.0}, {"date": "2018-05-23", "close": 0.265, "volume": 34638.0}, {"date": "2018-05-24", "close": 0.26, "volume": 3815.0}, {"date": "2018-05-25", "close": 0.25, "volume": 253772.0}, {"date": "2018-05-28", "close": 0.26, "volume": 159721.0}, {"date": "2018-05-29", "close": 0.26, "volume": 81585.0}, {"date": "2018-05-30", "close": 0.26, "volume": 217538.0}, {"date": "2018-05-31", "close": 0.255, "volume": 125188.0}, {"date": "2018-06-01", "close": 0.255, "volume": 69955.0}, {"date": "2018-06-04", "close": 0.245, "volume": 309698.0}, {"date": "2018-06-05", "close": 0.245, "volume": 376497.0}, {"date": "2018-06-07", "close": 0.23, "volume": 575402.0}, {"date": "2018-06-08", "close": 0.23, "volume": 338833.0}, {"date": "2018-06-12", "close": 0.23, "volume": 248526.0}, {"date": "2018-06-13", "close": 0.23, "volume": 1275109.0}, {"date": "2018-06-14", "close": 0.235, "volume": 134141.0}, {"date": "2018-06-15", "close": 0.23, "volume": 1955.0}, {"date": "2018-06-18", "close": 0.235, "volume": 280467.0}, {"date": "2018-06-19", "close": 0.235, "volume": 79183.0}, {"date": "2018-06-20", "close": 0.23, "volume": 178348.0}, {"date": "2018-06-21", "close": 0.235, "volume": 105364.0}, {"date": "2018-06-22", "close": 0.235, "volume": 62443.0}, {"date": "2018-06-25", "close": 0.225, "volume": 285507.0}, {"date": "2018-06-26", "close": 0.225, "volume": 465734.0}, {"date": "2018-06-27", "close": 0.23, "volume": 175342.0}, {"date": "2018-06-28", "close": 0.225, "volume": 135315.0}, {"date": "2018-06-29", "close": 0.23, "volume": 329334.0}, {"date": "2018-07-02", "close": 0.23, "volume": 245830.0}, {"date": "2018-07-03", "close": 0.23, "volume": 70702.0}, {"date": "2018-07-04", "close": 0.23, "volume": 67338.0}, {"date": "2018-07-05", "close": 0.225, "volume": 180174.0}, {"date": "2018-07-06", "close": 0.23, "volume": 93683.0}, {"date": "2018-07-09", "close": 0.235, "volume": 234358.0}, {"date": "2018-07-10", "close": 0.235, "volume": 12427.0}, {"date": "2018-07-11", "close": 0.23, "volume": 107821.0}, {"date": "2018-07-12", "close": 0.22, "volume": 531192.0}, {"date": "2018-07-13", "close": 0.22, "volume": 133626.0}, {"date": "2018-07-16", "close": 0.22, "volume": 309834.0}, {"date": "2018-07-17", "close": 0.22, "volume": 277967.0}, {"date": "2018-07-18", "close": 0.225, "volume": 55471.0}, {"date": "2018-07-19", "close": 0.21, "volume": 147528.0}, {"date": "2018-07-20", "close": 0.215, "volume": 70499.0}, {"date": "2018-07-23", "close": 0.22, "volume": 110932.0}, {"date": "2018-07-24", "close": 0.215, "volume": 106002.0}, {"date": "2018-07-25", "close": 0.215, "volume": 107823.0}, {"date": "2018-07-26", "close": 0.205, "volume": 472281.0}, {"date": "2018-07-27", "close": 0.205, "volume": 939019.0}, {"date": "2018-07-30", "close": 0.22, "volume": 540491.0}, {"date": "2018-07-31", "close": 0.215, "volume": 15117.0}, {"date": "2018-08-01", "close": 0.21, "volume": 155609.0}, {"date": "2018-08-02", "close": 0.21, "volume": 11562.0}, {"date": "2018-08-03", "close": 0.215, "volume": 158182.0}, {"date": "2018-08-06", "close": 0.22, "volume": 52500.0}, {"date": "2018-08-07", "close": 0.22, "volume": 42211.0}, {"date": "2018-08-08", "close": 0.225, "volume": 122902.0}, {"date": "2018-08-09", "close": 0.225, "volume": 125919.0}, {"date": "2018-08-10", "close": 0.225, "volume": 54625.0}, {"date": "2018-08-13", "close": 0.225, "volume": 53000.0}, {"date": "2018-08-14", "close": 0.225, "volume": 39269.0}, {"date": "2018-08-15", "close": 0.22, "volume": 105696.0}, {"date": "2018-08-16", "close": 0.22, "volume": 112986.0}, {"date": "2018-08-17", "close": 0.225, "volume": 127425.0}, {"date": "2018-08-20", "close": 0.225, "volume": 139714.0}, {"date": "2018-08-21", "close": 0.225, "volume": 96145.0}, {"date": "2018-08-22", "close": 0.22, "volume": 174703.0}, {"date": "2018-08-23", "close": 0.225, "volume": 108654.0}, {"date": "2018-08-24", "close": 0.22, "volume": 377035.0}, {"date": "2018-08-27", "close": 0.215, "volume": 1921398.0}, {"date": "2018-08-28", "close": 0.225, "volume": 1598743.0}, {"date": "2018-08-29", "close": 0.235, "volume": 1348335.0}, {"date": "2018-08-30", "close": 0.22, "volume": 4111401.0}, {"date": "2018-08-31", "close": 0.22, "volume": 136137.0}, {"date": "2018-09-03", "close": 0.21, "volume": 289077.0}, {"date": "2018-09-04", "close": 0.21, "volume": 12861.0}, {"date": "2018-09-05", "close": 0.205, "volume": 258189.0}, {"date": "2018-09-06", "close": 0.21, "volume": 113812.0}, {"date": "2018-09-07", "close": 0.205, "volume": 463665.0}, {"date": "2018-09-10", "close": 0.215, "volume": 277664.0}, {"date": "2018-09-11", "close": 0.22, "volume": 245591.0}, {"date": "2018-09-12", "close": 0.215, "volume": 407330.0}, {"date": "2018-09-13", "close": 0.23, "volume": 1834934.0}, {"date": "2018-09-14", "close": 0.23, "volume": 368760.0}, {"date": "2018-09-17", "close": 0.23, "volume": 2781827.0}, {"date": "2018-09-18", "close": 0.23, "volume": 637768.0}, {"date": "2018-09-19", "close": 0.235, "volume": 750259.0}, {"date": "2018-09-20", "close": 0.23, "volume": 995634.0}, {"date": "2018-09-21", "close": 0.23, "volume": 5007960.0}, {"date": "2018-09-24", "close": 0.23, "volume": 38446.0}, {"date": "2018-09-25", "close": 0.225, "volume": 77334.0}, {"date": "2018-09-26", "close": 0.23, "volume": 53021.0}, {"date": "2018-09-27", "close": 0.23, "volume": 161900.0}, {"date": "2018-09-28", "close": 0.23, "volume": 41212.0}, {"date": "2018-10-01", "close": 0.23, "volume": 137045.0}, {"date": "2018-10-02", "close": 0.235, "volume": 662946.0}, {"date": "2018-10-03", "close": 0.23, "volume": 628695.0}, {"date": "2018-10-04", "close": 0.23, "volume": 276222.0}, {"date": "2018-10-05", "close": 0.23, "volume": 156984.0}, {"date": "2018-10-09", "close": 0.23, "volume": 477497.0}, {"date": "2018-10-10", "close": 0.23, "volume": 2088273.0}, {"date": "2018-10-11", "close": 0.225, "volume": 406698.0}, {"date": "2018-10-12", "close": 0.23, "volume": 1693645.0}, {"date": "2018-10-15", "close": 0.22, "volume": 2048196.0}, {"date": "2018-10-16", "close": 0.23, "volume": 247677.0}, {"date": "2018-10-17", "close": 0.23, "volume": 309293.0}, {"date": "2018-10-18", "close": 0.225, "volume": 4097384.0}, {"date": "2018-10-19", "close": 0.23, "volume": 74225.0}, {"date": "2018-10-22", "close": 0.23, "volume": 136401.0}, {"date": "2018-10-23", "close": 0.23, "volume": 98372.0}, {"date": "2018-10-24", "close": 0.23, "volume": 1174816.0}, {"date": "2018-10-25", "close": 0.22, "volume": 543242.0}, {"date": "2018-10-26", "close": 0.215, "volume": 50000.0}, {"date": "2018-10-29", "close": 0.215, "volume": 132399.0}, {"date": "2018-10-30", "close": 0.215, "volume": 368339.0}, {"date": "2018-10-31", "close": 0.215, "volume": 236511.0}, {"date": "2018-11-01", "close": 0.22, "volume": 250807.0}, {"date": "2018-11-02", "close": 0.22, "volume": 51980.0}, {"date": "2018-11-05", "close": 0.22, "volume": 396750.0}, {"date": "2018-11-06", "close": 0.225, "volume": 123740.0}, {"date": "2018-11-07", "close": 0.23, "volume": 344567.0}, {"date": "2018-11-08", "close": 0.24, "volume": 558143.0}, {"date": "2018-11-09", "close": 0.24, "volume": 110783.0}, {"date": "2018-11-12", "close": 0.235, "volume": 139097.0}, {"date": "2018-11-13", "close": 0.23, "volume": 205175.0}, {"date": "2018-11-14", "close": 0.23, "volume": 126268.0}, {"date": "2018-11-15", "close": 0.23, "volume": 1.0}, {"date": "2018-11-16", "close": 0.24, "volume": 1983873.0}, {"date": "2018-11-19", "close": 0.25, "volume": 2530633.0}, {"date": "2018-11-20", "close": 0.25, "volume": 1059137.0}, {"date": "2018-11-21", "close": 0.235, "volume": 557313.0}, {"date": "2018-11-22", "close": 0.24, "volume": 290090.0}, {"date": "2018-11-23", "close": 0.24, "volume": 497769.0}, {"date": "2018-11-26", "close": 0.245, "volume": 84591.0}, {"date": "2018-11-27", "close": 0.24, "volume": 182913.0}, {"date": "2018-11-28", "close": 0.24, "volume": 142146.0}, {"date": "2018-11-29", "close": 0.24, "volume": 256827.0}, {"date": "2018-11-30", "close": 0.23, "volume": 630377.0}, {"date": "2018-12-04", "close": 0.225, "volume": 611588.0}, {"date": "2018-12-05", "close": 0.22, "volume": 38814.0}, {"date": "2018-12-06", "close": 0.21, "volume": 1140185.0}, {"date": "2018-12-07", "close": 0.22, "volume": 1029374.0}, {"date": "2018-12-10", "close": 0.21, "volume": 1589168.0}, {"date": "2018-12-11", "close": 0.21, "volume": 186965.0}, {"date": "2018-12-12", "close": 0.205, "volume": 362282.0}, {"date": "2018-12-13", "close": 0.205, "volume": 30920.0}, {"date": "2018-12-14", "close": 0.195, "volume": 395867.0}, {"date": "2018-12-17", "close": 0.195, "volume": 262487.0}, {"date": "2018-12-18", "close": 0.2, "volume": 167836.0}, {"date": "2018-12-19", "close": 0.205, "volume": 220149.0}, {"date": "2018-12-21", "close": 0.185, "volume": 362308.0}, {"date": "2018-12-24", "close": 0.19, "volume": 50164.0}, {"date": "2018-12-27", "close": 0.2, "volume": 362647.0}, {"date": "2018-12-28", "close": 0.2, "volume": 42500.0}, {"date": "2018-12-31", "close": 0.19, "volume": 106716.0}, {"date": "2019-01-02", "close": 0.195, "volume": 305934.0}, {"date": "2019-01-04", "close": 0.195, "volume": 14456.0}, {"date": "2019-01-07", "close": 0.19, "volume": 58194.0}, {"date": "2019-01-08", "close": 0.195, "volume": 41943.0}, {"date": "2019-01-09", "close": 0.19, "volume": 153298.0}, {"date": "2019-01-10", "close": 0.195, "volume": 24667.0}, {"date": "2019-01-11", "close": 0.195, "volume": 70416.0}, {"date": "2019-01-14", "close": 0.2, "volume": 27595.0}, {"date": "2019-01-15", "close": 0.195, "volume": 245578.0}, {"date": "2019-01-16", "close": 0.195, "volume": 80953.0}, {"date": "2019-01-17", "close": 0.195, "volume": 221621.0}, {"date": "2019-01-21", "close": 0.195, "volume": 23335.0}, {"date": "2019-01-23", "close": 0.195, "volume": 156241.0}, {"date": "2019-01-24", "close": 0.195, "volume": 19654.0}, {"date": "2019-01-25", "close": 0.195, "volume": 397504.0}, {"date": "2019-01-29", "close": 0.195, "volume": 11337.0}, {"date": "2019-01-30", "close": 0.19, "volume": 126717.0}, {"date": "2019-02-01", "close": 0.195, "volume": 44872.0}, {"date": "2019-02-04", "close": 0.19, "volume": 79860.0}, {"date": "2019-02-05", "close": 0.185, "volume": 29919.0}, {"date": "2019-02-06", "close": 0.2, "volume": 465052.0}, {"date": "2019-02-07", "close": 0.21, "volume": 925265.0}, {"date": "2019-02-08", "close": 0.215, "volume": 4535481.0}, {"date": "2019-02-11", "close": 0.215, "volume": 693482.0}, {"date": "2019-02-12", "close": 0.225, "volume": 1091178.0}, {"date": "2019-02-13", "close": 0.222, "volume": 406071.0}, {"date": "2019-02-14", "close": 0.22, "volume": 166633.0}, {"date": "2019-02-15", "close": 0.22, "volume": 219491.0}, {"date": "2019-02-18", "close": 0.222, "volume": 267301.0}, {"date": "2019-02-19", "close": 0.22, "volume": 71753.0}, {"date": "2019-02-20", "close": 0.225, "volume": 547252.0}, {"date": "2019-02-21", "close": 0.23, "volume": 3388340.0}, {"date": "2019-02-22", "close": 0.23, "volume": 54203.0}, {"date": "2019-02-25", "close": 0.225, "volume": 218586.0}, {"date": "2019-02-26", "close": 0.225, "volume": 26127.0}, {"date": "2019-02-27", "close": 0.227, "volume": 236288.0}, {"date": "2019-02-28", "close": 0.23, "volume": 326453.0}, {"date": "2019-03-01", "close": 0.22, "volume": 1153646.0}, {"date": "2019-03-04", "close": 0.225, "volume": 1420245.0}, {"date": "2019-03-05", "close": 0.225, "volume": 677375.0}, {"date": "2019-03-06", "close": 0.225, "volume": 1008248.0}, {"date": "2019-03-07", "close": 0.225, "volume": 30038.0}, {"date": "2019-03-08", "close": 0.225, "volume": 1510831.0}, {"date": "2019-03-11", "close": 0.225, "volume": 274771.0}, {"date": "2019-03-12", "close": 0.225, "volume": 871006.0}, {"date": "2019-03-13", "close": 0.225, "volume": 281379.0}, {"date": "2019-03-14", "close": 0.225, "volume": 1386491.0}, {"date": "2019-03-18", "close": 0.225, "volume": 345118.0}, {"date": "2019-03-19", "close": 0.22, "volume": 121026.0}, {"date": "2019-03-20", "close": 0.225, "volume": 4439248.0}, {"date": "2019-03-21", "close": 0.22, "volume": 94885.0}, {"date": "2019-03-22", "close": 0.22, "volume": 541655.0}, {"date": "2019-03-25", "close": 0.22, "volume": 643028.0}, {"date": "2019-03-26", "close": 0.215, "volume": 320146.0}, {"date": "2019-03-27", "close": 0.215, "volume": 120873.0}, {"date": "2019-03-28", "close": 0.215, "volume": 582147.0}, {"date": "2019-03-29", "close": 0.21, "volume": 658716.0}, {"date": "2019-04-01", "close": 0.205, "volume": 777397.0}, {"date": "2019-04-02", "close": 0.205, "volume": 239495.0}, {"date": "2019-04-03", "close": 0.205, "volume": 885122.0}, {"date": "2019-04-04", "close": 0.205, "volume": 4567804.0}, {"date": "2019-04-05", "close": 0.205, "volume": 356373.0}, {"date": "2019-04-08", "close": 0.205, "volume": 1157198.0}, {"date": "2019-04-09", "close": 0.205, "volume": 320184.0}, {"date": "2019-04-10", "close": 0.205, "volume": 2295197.0}, {"date": "2019-04-11", "close": 0.205, "volume": 522920.0}, {"date": "2019-04-12", "close": 0.205, "volume": 606255.0}, {"date": "2019-04-15", "close": 0.202, "volume": 30183.0}, {"date": "2019-04-16", "close": 0.202, "volume": 59548.0}, {"date": "2019-04-17", "close": 0.185, "volume": 4639852.0}, {"date": "2019-04-18", "close": 0.18, "volume": 6068146.0}, {"date": "2019-04-23", "close": 0.18, "volume": 124658.0}, {"date": "2019-04-24", "close": 0.175, "volume": 1349001.0}, {"date": "2019-04-26", "close": 0.17, "volume": 636579.0}, {"date": "2019-04-29", "close": 0.17, "volume": 261896.0}, {"date": "2019-04-30", "close": 0.18, "volume": 1828783.0}, {"date": "2019-05-01", "close": 0.17, "volume": 232784.0}, {"date": "2019-05-02", "close": 0.17, "volume": 132715.0}, {"date": "2019-05-03", "close": 0.175, "volume": 468164.0}, {"date": "2019-05-06", "close": 0.18, "volume": 29742.0}, {"date": "2019-05-07", "close": 0.18, "volume": 225895.0}, {"date": "2019-05-08", "close": 0.18, "volume": 456402.0}, {"date": "2019-05-09", "close": 0.17, "volume": 53408.0}, {"date": "2019-05-10", "close": 0.17, "volume": 398633.0}, {"date": "2019-05-13", "close": 0.17, "volume": 73659.0}, {"date": "2019-05-14", "close": 0.17, "volume": 213521.0}, {"date": "2019-05-15", "close": 0.165, "volume": 107693.0}, {"date": "2019-05-16", "close": 0.18, "volume": 644249.0}, {"date": "2019-05-17", "close": 0.185, "volume": 91571.0}, {"date": "2019-05-20", "close": 0.175, "volume": 25000.0}, {"date": "2019-05-21", "close": 0.19, "volume": 300979.0}, {"date": "2019-05-22", "close": 0.19, "volume": 162799.0}, {"date": "2019-05-23", "close": 0.2, "volume": 239656.0}, {"date": "2019-05-24", "close": 0.195, "volume": 6640.0}, {"date": "2019-05-27", "close": 0.195, "volume": 249622.0}, {"date": "2019-05-28", "close": 0.2, "volume": 9264830.0}, {"date": "2019-05-30", "close": 0.19, "volume": 26914.0}, {"date": "2019-05-31", "close": 0.195, "volume": 328969.0}, {"date": "2019-06-03", "close": 0.185, "volume": 7696.0}, {"date": "2019-06-04", "close": 0.19, "volume": 65042.0}, {"date": "2019-06-05", "close": 0.19, "volume": 55697.0}, {"date": "2019-06-07", "close": 0.19, "volume": 46519.0}, {"date": "2019-06-11", "close": 0.185, "volume": 115276.0}, {"date": "2019-06-12", "close": 0.18, "volume": 106636.0}, {"date": "2019-06-13", "close": 0.18, "volume": 650627.0}, {"date": "2019-06-14", "close": 0.175, "volume": 5600.0}, {"date": "2019-06-17", "close": 0.175, "volume": 15732.0}, {"date": "2019-06-18", "close": 0.175, "volume": 124744.0}, {"date": "2019-06-19", "close": 0.18, "volume": 299407.0}, {"date": "2019-06-20", "close": 0.175, "volume": 400156.0}, {"date": "2019-06-21", "close": 0.18, "volume": 277706.0}, {"date": "2019-06-24", "close": 0.175, "volume": 141044.0}, {"date": "2019-06-25", "close": 0.175, "volume": 279529.0}, {"date": "2019-06-26", "close": 0.175, "volume": 119036.0}, {"date": "2019-06-27", "close": 0.18, "volume": 748870.0}, {"date": "2019-06-28", "close": 0.18, "volume": 593604.0}, {"date": "2019-07-01", "close": 0.185, "volume": 114655.0}, {"date": "2019-07-02", "close": 0.185, "volume": 31531.0}, {"date": "2019-07-03", "close": 0.182, "volume": 86776.0}, {"date": "2019-07-04", "close": 0.18, "volume": 65000.0}, {"date": "2019-07-05", "close": 0.177, "volume": 283424.0}, {"date": "2019-07-08", "close": 0.19, "volume": 388437.0}, {"date": "2019-07-09", "close": 0.185, "volume": 4000.0}, {"date": "2019-07-10", "close": 0.19, "volume": 14106.0}, {"date": "2019-07-11", "close": 0.19, "volume": 1126448.0}, {"date": "2019-07-12", "close": 0.2, "volume": 34915.0}, {"date": "2019-07-15", "close": 0.195, "volume": 93834.0}, {"date": "2019-07-16", "close": 0.21, "volume": 680147.0}, {"date": "2019-07-18", "close": 0.2, "volume": 4392.0}, {"date": "2019-07-19", "close": 0.195, "volume": 490615.0}, {"date": "2019-07-22", "close": 0.19, "volume": 36181.0}, {"date": "2019-07-23", "close": 0.187, "volume": 258242.0}, {"date": "2019-07-24", "close": 0.195, "volume": 217781.0}, {"date": "2019-07-25", "close": 0.2, "volume": 317151.0}, {"date": "2019-07-26", "close": 0.2, "volume": 137810.0}, {"date": "2019-07-29", "close": 0.2, "volume": 44470.0}, {"date": "2019-07-30", "close": 0.18, "volume": 371591.0}, {"date": "2019-07-31", "close": 0.18, "volume": 1589835.0}, {"date": "2019-08-01", "close": 0.18, "volume": 266769.0}, {"date": "2019-08-05", "close": 0.18, "volume": 256269.0}, {"date": "2019-08-08", "close": 0.175, "volume": 83347.0}, {"date": "2019-08-09", "close": 0.175, "volume": 40000.0}, {"date": "2019-08-12", "close": 0.175, "volume": 70876.0}, {"date": "2019-08-13", "close": 0.175, "volume": 76078.0}, {"date": "2019-08-14", "close": 0.195, "volume": 390293.0}, {"date": "2019-08-15", "close": 0.19, "volume": 145996.0}, {"date": "2019-08-16", "close": 0.19, "volume": 322753.0}, {"date": "2019-08-19", "close": 0.2, "volume": 222394.0}, {"date": "2019-08-20", "close": 0.2, "volume": 177977.0}, {"date": "2019-08-21", "close": 0.185, "volume": 10510.0}, {"date": "2019-08-22", "close": 0.19, "volume": 19167.0}, {"date": "2019-08-23", "close": 0.18, "volume": 140979.0}, {"date": "2019-08-26", "close": 0.185, "volume": 30000.0}, {"date": "2019-08-27", "close": 0.18, "volume": 176009.0}, {"date": "2019-08-28", "close": 0.18, "volume": 27650.0}, {"date": "2019-08-29", "close": 0.165, "volume": 1163730.0}, {"date": "2019-08-30", "close": 0.17, "volume": 254201.0}, {"date": "2019-09-02", "close": 0.165, "volume": 365823.0}, {"date": "2019-09-03", "close": 0.16, "volume": 9166.0}, {"date": "2019-09-04", "close": 0.17, "volume": 815765.0}, {"date": "2019-09-05", "close": 0.175, "volume": 196762.0}, {"date": "2019-09-06", "close": 0.175, "volume": 34646.0}, {"date": "2019-09-09", "close": 0.175, "volume": 567216.0}, {"date": "2019-09-10", "close": 0.18, "volume": 279438.0}, {"date": "2019-09-11", "close": 0.185, "volume": 301331.0}, {"date": "2019-09-12", "close": 0.205, "volume": 1243165.0}, {"date": "2019-09-13", "close": 0.19, "volume": 38451.0}, {"date": "2019-09-16", "close": 0.195, "volume": 16544.0}, {"date": "2019-09-17", "close": 0.19, "volume": 109239.0}, {"date": "2019-09-18", "close": 0.185, "volume": 72271.0}, {"date": "2019-09-19", "close": 0.185, "volume": 143258.0}, {"date": "2019-09-20", "close": 0.185, "volume": 188631.0}, {"date": "2019-09-23", "close": 0.18, "volume": 189267.0}, {"date": "2019-09-24", "close": 0.185, "volume": 381806.0}, {"date": "2019-09-25", "close": 0.19, "volume": 218953.0}, {"date": "2019-09-26", "close": 0.19, "volume": 507726.0}, {"date": "2019-09-27", "close": 0.19, "volume": 139534.0}, {"date": "2019-09-30", "close": 0.19, "volume": 67288.0}, {"date": "2019-10-01", "close": 0.185, "volume": 137872.0}, {"date": "2019-10-02", "close": 0.18, "volume": 1145551.0}, {"date": "2019-10-03", "close": 0.175, "volume": 193420.0}, {"date": "2019-10-04", "close": 0.18, "volume": 148704.0}, {"date": "2019-10-08", "close": 0.175, "volume": 11756.0}, {"date": "2019-10-09", "close": 0.175, "volume": 383531.0}, {"date": "2019-10-10", "close": 0.175, "volume": 124051.0}, {"date": "2019-10-14", "close": 0.175, "volume": 73450.0}, {"date": "2019-10-15", "close": 0.175, "volume": 15796.0}, {"date": "2019-10-16", "close": 0.175, "volume": 717662.0}, {"date": "2019-10-18", "close": 0.18, "volume": 20000.0}, {"date": "2019-10-22", "close": 0.18, "volume": 65454.0}, {"date": "2019-10-23", "close": 0.18, "volume": 2503352.0}, {"date": "2019-10-24", "close": 0.17, "volume": 505500.0}, {"date": "2019-10-25", "close": 0.17, "volume": 135043.0}, {"date": "2019-10-28", "close": 0.185, "volume": 140169.0}, {"date": "2019-10-29", "close": 0.185, "volume": 75393.0}, {"date": "2019-10-30", "close": 0.18, "volume": 25655.0}, {"date": "2019-10-31", "close": 0.19, "volume": 30000.0}, {"date": "2019-11-01", "close": 0.19, "volume": 40000.0}, {"date": "2019-11-04", "close": 0.19, "volume": 20973.0}, {"date": "2019-11-05", "close": 0.185, "volume": 24357.0}, {"date": "2019-11-06", "close": 0.18, "volume": 555.0}, {"date": "2019-11-08", "close": 0.185, "volume": 10643.0}, {"date": "2019-11-11", "close": 0.185, "volume": 49357.0}, {"date": "2019-11-12", "close": 0.18, "volume": 647870.0}, {"date": "2019-11-13", "close": 0.18, "volume": 89447.0}, {"date": "2019-11-14", "close": 0.175, "volume": 260553.0}, {"date": "2019-11-15", "close": 0.175, "volume": 20000.0}, {"date": "2019-11-18", "close": 0.185, "volume": 306840.0}, {"date": "2019-11-19", "close": 0.18, "volume": 100000.0}, {"date": "2019-11-21", "close": 0.185, "volume": 269238.0}, {"date": "2019-11-22", "close": 0.2, "volume": 6121153.0}, {"date": "2019-11-25", "close": 0.2, "volume": 831176.0}, {"date": "2019-11-26", "close": 0.2, "volume": 177537.0}, {"date": "2019-11-27", "close": 0.2, "volume": 22720.0}, {"date": "2019-11-29", "close": 0.205, "volume": 460538.0}, {"date": "2019-12-02", "close": 0.215, "volume": 1198256.0}, {"date": "2019-12-03", "close": 0.205, "volume": 249623.0}, {"date": "2019-12-04", "close": 0.22, "volume": 643246.0}, {"date": "2019-12-05", "close": 0.23, "volume": 2229372.0}, {"date": "2019-12-06", "close": 0.23, "volume": 700032.0}, {"date": "2019-12-09", "close": 0.22, "volume": 54529.0}, {"date": "2019-12-10", "close": 0.22, "volume": 124301.0}, {"date": "2019-12-11", "close": 0.215, "volume": 89084.0}, {"date": "2019-12-13", "close": 0.22, "volume": 55000.0}, {"date": "2019-12-16", "close": 0.215, "volume": 224814.0}, {"date": "2019-12-17", "close": 0.205, "volume": 32000.0}, {"date": "2019-12-18", "close": 0.215, "volume": 256345.0}, {"date": "2019-12-19", "close": 0.215, "volume": 58689.0}, {"date": "2019-12-20", "close": 0.215, "volume": 62000.0}, {"date": "2019-12-23", "close": 0.22, "volume": 13600.0}, {"date": "2019-12-24", "close": 0.22, "volume": 179148.0}, {"date": "2019-12-27", "close": 0.22, "volume": 23903.0}, {"date": "2019-12-30", "close": 0.217, "volume": 45990.0}, {"date": "2019-12-31", "close": 0.22, "volume": 428878.0}, {"date": "2020-01-02", "close": 0.22, "volume": 46652.0}, {"date": "2020-01-03", "close": 0.22, "volume": 56918.0}, {"date": "2020-01-06", "close": 0.225, "volume": 123446.0}, {"date": "2020-01-07", "close": 0.23, "volume": 204144.0}, {"date": "2020-01-08", "close": 0.22, "volume": 150000.0}, {"date": "2020-01-09", "close": 0.22, "volume": 53392.0}, {"date": "2020-01-10", "close": 0.22, "volume": 32604.0}, {"date": "2020-01-13", "close": 0.22, "volume": 94482.0}, {"date": "2020-01-14", "close": 0.215, "volume": 450728.0}, {"date": "2020-01-15", "close": 0.215, "volume": 38190.0}, {"date": "2020-01-16", "close": 0.215, "volume": 180147.0}, {"date": "2020-01-17", "close": 0.205, "volume": 68497.0}, {"date": "2020-01-20", "close": 0.205, "volume": 164324.0}, {"date": "2020-01-21", "close": 0.21, "volume": 36556.0}, {"date": "2020-01-22", "close": 0.215, "volume": 228257.0}, {"date": "2020-01-23", "close": 0.21, "volume": 56866.0}, {"date": "2020-01-24", "close": 0.21, "volume": 484561.0}, {"date": "2020-01-28", "close": 0.215, "volume": 78761.0}, {"date": "2020-01-29", "close": 0.215, "volume": 119906.0}, {"date": "2020-01-31", "close": 0.21, "volume": 91442.0}, {"date": "2020-02-03", "close": 0.215, "volume": 116773.0}, {"date": "2020-02-04", "close": 0.205, "volume": 76861.0}, {"date": "2020-02-05", "close": 0.205, "volume": 52760.0}, {"date": "2020-02-06", "close": 0.2, "volume": 249521.0}, {"date": "2020-02-07", "close": 0.205, "volume": 160868.0}, {"date": "2020-02-10", "close": 0.2, "volume": 28822.0}, {"date": "2020-02-11", "close": 0.205, "volume": 174662.0}, {"date": "2020-02-12", "close": 0.2, "volume": 156453.0}, {"date": "2020-02-13", "close": 0.2, "volume": 45503.0}, {"date": "2020-02-14", "close": 0.19, "volume": 629575.0}, {"date": "2020-02-17", "close": 0.19, "volume": 42907.0}, {"date": "2020-02-18", "close": 0.2, "volume": 116011.0}, {"date": "2020-02-20", "close": 0.21, "volume": 423438.0}, {"date": "2020-02-21", "close": 0.21, "volume": 28475.0}, {"date": "2020-02-25", "close": 0.2, "volume": 637980.0}, {"date": "2020-02-26", "close": 0.19, "volume": 484971.0}, {"date": "2020-02-27", "close": 0.18, "volume": 1000460.0}, {"date": "2020-02-28", "close": 0.155, "volume": 299983.0}, {"date": "2020-03-02", "close": 0.16, "volume": 570026.0}, {"date": "2020-03-03", "close": 0.175, "volume": 254716.0}, {"date": "2020-03-04", "close": 0.16, "volume": 67733.0}, {"date": "2020-03-05", "close": 0.17, "volume": 174242.0}, {"date": "2020-03-06", "close": 0.17, "volume": 131857.0}, {"date": "2020-03-09", "close": 0.17, "volume": 154643.0}, {"date": "2020-03-10", "close": 0.16, "volume": 69751.0}, {"date": "2020-03-11", "close": 0.16, "volume": 62924.0}, {"date": "2020-03-12", "close": 0.16, "volume": 60118.0}, {"date": "2020-03-13", "close": 0.15, "volume": 395827.0}, {"date": "2020-03-16", "close": 0.155, "volume": 295212.0}, {"date": "2020-03-17", "close": 0.14, "volume": 1500.0}, {"date": "2020-03-18", "close": 0.13, "volume": 42227.0}, {"date": "2020-03-19", "close": 0.125, "volume": 75000.0}, {"date": "2020-03-20", "close": 0.125, "volume": 406627.0}, {"date": "2020-03-23", "close": 0.11, "volume": 221854.0}, {"date": "2020-03-24", "close": 0.105, "volume": 26062.0}, {"date": "2020-03-25", "close": 0.11, "volume": 1000.0}, {"date": "2020-03-26", "close": 0.115, "volume": 460000.0}, {"date": "2020-03-27", "close": 0.12, "volume": 1734265.0}, {"date": "2020-03-30", "close": 0.12, "volume": 60329.0}, {"date": "2020-03-31", "close": 0.12, "volume": 1215998.0}, {"date": "2020-04-01", "close": 0.125, "volume": 399574.0}, {"date": "2020-04-02", "close": 0.12, "volume": 100503.0}, {"date": "2020-04-03", "close": 0.125, "volume": 16005.0}, {"date": "2020-04-06", "close": 0.12, "volume": 5500.0}, {"date": "2020-04-07", "close": 0.13, "volume": 308549.0}, {"date": "2020-04-08", "close": 0.12, "volume": 192034.0}, {"date": "2020-04-09", "close": 0.13, "volume": 226320.0}, {"date": "2020-04-14", "close": 0.135, "volume": 161623.0}, {"date": "2020-04-16", "close": 0.12, "volume": 143305.0}, {"date": "2020-04-17", "close": 0.12, "volume": 396679.0}, {"date": "2020-04-20", "close": 0.155, "volume": 198196.0}, {"date": "2020-04-21", "close": 0.15, "volume": 91844.0}, {"date": "2020-04-22", "close": 0.145, "volume": 30284.0}, {"date": "2020-04-23", "close": 0.145, "volume": 53424.0}, {"date": "2020-04-24", "close": 0.125, "volume": 85106.0}, {"date": "2020-04-27", "close": 0.145, "volume": 5000.0}, {"date": "2020-04-28", "close": 0.135, "volume": 4962.0}, {"date": "2020-04-29", "close": 0.15, "volume": 78333.0}, {"date": "2020-04-30", "close": 0.14, "volume": 7142.0}, {"date": "2020-05-01", "close": 0.135, "volume": 357935.0}, {"date": "2020-05-05", "close": 0.13, "volume": 490525.0}, {"date": "2020-05-08", "close": 0.14, "volume": 132425.0}, {"date": "2020-05-11", "close": 0.13, "volume": 75300.0}, {"date": "2020-05-12", "close": 0.13, "volume": 291515.0}, {"date": "2020-05-13", "close": 0.13, "volume": 116020.0}, {"date": "2020-05-14", "close": 0.13, "volume": 147124.0}, {"date": "2020-05-15", "close": 0.13, "volume": 67942.0}, {"date": "2020-05-18", "close": 0.125, "volume": 22409.0}, {"date": "2020-05-19", "close": 0.13, "volume": 85046.0}, {"date": "2020-05-20", "close": 0.13, "volume": 162107.0}, {"date": "2020-05-21", "close": 0.135, "volume": 41610.0}, {"date": "2020-05-22", "close": 0.135, "volume": 9738.0}, {"date": "2020-05-25", "close": 0.135, "volume": 13843.0}, {"date": "2020-05-26", "close": 0.135, "volume": 106002.0}, {"date": "2020-05-27", "close": 0.13, "volume": 31864.0}, {"date": "2020-05-28", "close": 0.13, "volume": 930444.0}, {"date": "2020-05-29", "close": 0.14, "volume": 111580.0}, {"date": "2020-06-01", "close": 0.135, "volume": 7959.0}, {"date": "2020-06-02", "close": 0.14, "volume": 21107194.0}, {"date": "2020-06-03", "close": 0.145, "volume": 148414.0}, {"date": "2020-06-04", "close": 0.14, "volume": 526659.0}, {"date": "2020-06-05", "close": 0.15, "volume": 355056.0}, {"date": "2020-06-09", "close": 0.145, "volume": 373364.0}, {"date": "2020-06-10", "close": 0.145, "volume": 165133.0}, {"date": "2020-06-11", "close": 0.14, "volume": 56517.0}, {"date": "2020-06-12", "close": 0.135, "volume": 395625.0}, {"date": "2020-06-15", "close": 0.125, "volume": 312508.0}, {"date": "2020-06-16", "close": 0.13, "volume": 42510.0}, {"date": "2020-06-18", "close": 0.13, "volume": 109434.0}, {"date": "2020-06-19", "close": 0.13, "volume": 56866.0}, {"date": "2020-06-22", "close": 0.13, "volume": 149995.0}, {"date": "2020-06-23", "close": 0.135, "volume": 150000.0}, {"date": "2020-06-24", "close": 0.13, "volume": 5126.0}, {"date": "2020-06-25", "close": 0.125, "volume": 45490.0}, {"date": "2020-06-26", "close": 0.125, "volume": 74000.0}, {"date": "2020-06-29", "close": 0.12, "volume": 245985.0}, {"date": "2020-06-30", "close": 0.13, "volume": 177987.0}, {"date": "2020-07-01", "close": 0.13, "volume": 18961.0}, {"date": "2020-07-02", "close": 0.13, "volume": 1039.0}, {"date": "2020-07-06", "close": 0.125, "volume": 371.0}, {"date": "2020-07-07", "close": 0.13, "volume": 863848.0}, {"date": "2020-07-08", "close": 0.13, "volume": 14700.0}, {"date": "2020-07-09", "close": 0.125, "volume": 161240.0}, {"date": "2020-07-10", "close": 0.12, "volume": 47137.0}, {"date": "2020-07-13", "close": 0.125, "volume": 352524.0}, {"date": "2020-07-14", "close": 0.125, "volume": 185567.0}, {"date": "2020-07-15", "close": 0.125, "volume": 28000.0}, {"date": "2020-07-17", "close": 0.12, "volume": 9666.0}, {"date": "2020-07-20", "close": 0.12, "volume": 60875.0}, {"date": "2020-07-21", "close": 0.12, "volume": 20000.0}, {"date": "2020-07-22", "close": 0.12, "volume": 125000.0}, {"date": "2020-07-23", "close": 0.125, "volume": 41000.0}, {"date": "2020-07-24", "close": 0.13, "volume": 85549.0}, {"date": "2020-07-27", "close": 0.125, "volume": 5768.0}, {"date": "2020-07-28", "close": 0.135, "volume": 5000.0}, {"date": "2020-07-29", "close": 0.135, "volume": 1000.0}, {"date": "2020-07-30", "close": 0.14, "volume": 18387965.0}, {"date": "2020-07-31", "close": 0.14, "volume": 238979.0}, {"date": "2020-08-03", "close": 0.135, "volume": 8449.0}, {"date": "2020-08-04", "close": 0.14, "volume": 23532.0}, {"date": "2020-08-05", "close": 0.135, "volume": 5000.0}, {"date": "2020-08-06", "close": 0.145, "volume": 448232.0}, {"date": "2020-08-07", "close": 0.145, "volume": 263333.0}, {"date": "2020-08-10", "close": 0.14, "volume": 31881.0}, {"date": "2020-08-11", "close": 0.14, "volume": 426685.0}, {"date": "2020-08-12", "close": 0.14, "volume": 20000.0}, {"date": "2020-08-13", "close": 0.14, "volume": 9900.0}, {"date": "2020-08-14", "close": 0.14, "volume": 100000.0}, {"date": "2020-08-17", "close": 0.14, "volume": 755117.0}, {"date": "2020-08-19", "close": 0.135, "volume": 235484.0}, {"date": "2020-08-20", "close": 0.14, "volume": 35886.0}, {"date": "2020-08-24", "close": 0.145, "volume": 21646.0}, {"date": "2020-08-25", "close": 0.145, "volume": 173114.0}, {"date": "2020-08-26", "close": 0.155, "volume": 45722.0}, {"date": "2020-08-27", "close": 0.155, "volume": 803381.0}, {"date": "2020-08-28", "close": 0.16, "volume": 166537.0}, {"date": "2020-08-31", "close": 0.15, "volume": 51950.0}, {"date": "2020-09-01", "close": 0.16, "volume": 164761.0}, {"date": "2020-09-02", "close": 0.16, "volume": 2334.0}, {"date": "2020-09-03", "close": 0.15, "volume": 87313.0}, {"date": "2020-09-04", "close": 0.15, "volume": 84737.0}, {"date": "2020-09-07", "close": 0.155, "volume": 50458.0}, {"date": "2020-09-08", "close": 0.15, "volume": 4786914.0}, {"date": "2020-09-09", "close": 0.145, "volume": 63194.0}, {"date": "2020-09-10", "close": 0.16, "volume": 1754168.0}, {"date": "2020-09-11", "close": 0.145, "volume": 57665.0}, {"date": "2020-09-14", "close": 0.155, "volume": 5015.0}, {"date": "2020-09-15", "close": 0.155, "volume": 133663.0}, {"date": "2020-09-16", "close": 0.15, "volume": 133428.0}, {"date": "2020-09-18", "close": 0.155, "volume": 10889.0}, {"date": "2020-09-21", "close": 0.165, "volume": 365941.0}, {"date": "2020-09-22", "close": 0.165, "volume": 14003.0}, {"date": "2020-09-24", "close": 0.16, "volume": 100000.0}, {"date": "2020-09-25", "close": 0.15, "volume": 145254.0}, {"date": "2020-09-28", "close": 0.15, "volume": 73000.0}, {"date": "2020-10-01", "close": 0.155, "volume": 14365.0}, {"date": "2020-10-02", "close": 0.155, "volume": 406408.0}, {"date": "2020-10-05", "close": 0.155, "volume": 248620.0}, {"date": "2020-10-06", "close": 0.15, "volume": 352584.0}, {"date": "2020-10-07", "close": 0.15, "volume": 218875.0}, {"date": "2020-10-08", "close": 0.16, "volume": 1028885.0}, {"date": "2020-10-09", "close": 0.16, "volume": 27434.0}, {"date": "2020-10-12", "close": 0.165, "volume": 395024.0}, {"date": "2020-10-13", "close": 0.175, "volume": 567428.0}, {"date": "2020-10-14", "close": 0.17, "volume": 247464.0}, {"date": "2020-10-16", "close": 0.175, "volume": 368131.0}, {"date": "2020-10-19", "close": 0.165, "volume": 368071.0}, {"date": "2020-10-20", "close": 0.17, "volume": 17198.0}, {"date": "2020-10-21", "close": 0.165, "volume": 681607.0}, {"date": "2020-10-22", "close": 0.17, "volume": 138757.0}, {"date": "2020-10-23", "close": 0.17, "volume": 74451.0}, {"date": "2020-10-27", "close": 0.155, "volume": 137792.0}, {"date": "2020-10-28", "close": 0.165, "volume": 41533.0}, {"date": "2020-10-29", "close": 0.15, "volume": 13346.0}, {"date": "2020-10-30", "close": 0.15, "volume": 161096.0}, {"date": "2020-11-04", "close": 0.15, "volume": 319244.0}, {"date": "2020-11-05", "close": 0.165, "volume": 116133.0}, {"date": "2020-11-09", "close": 0.16, "volume": 21200.0}, {"date": "2020-11-10", "close": 0.17, "volume": 85950.0}, {"date": "2020-11-11", "close": 0.17, "volume": 118845.0}, {"date": "2020-11-12", "close": 0.165, "volume": 212483.0}, {"date": "2020-11-13", "close": 0.175, "volume": 437444.0}, {"date": "2020-11-17", "close": 0.175, "volume": 79784.0}, {"date": "2020-11-18", "close": 0.17, "volume": 111500.0}, {"date": "2020-11-19", "close": 0.165, "volume": 19700.0}, {"date": "2020-11-20", "close": 0.17, "volume": 190713.0}, {"date": "2020-11-23", "close": 0.175, "volume": 16345.0}, {"date": "2020-11-24", "close": 0.18, "volume": 18609.0}, {"date": "2020-11-26", "close": 0.17, "volume": 146600.0}, {"date": "2020-11-27", "close": 0.15, "volume": 18172469.0}, {"date": "2020-11-30", "close": 0.16, "volume": 1159851.0}, {"date": "2020-12-01", "close": 0.165, "volume": 12850.0}, {"date": "2020-12-02", "close": 0.17, "volume": 539557.0}, {"date": "2020-12-03", "close": 0.165, "volume": 383189.0}, {"date": "2020-12-04", "close": 0.175, "volume": 565736.0}, {"date": "2020-12-07", "close": 0.18, "volume": 544157.0}, {"date": "2020-12-08", "close": 0.17, "volume": 131724.0}, {"date": "2020-12-09", "close": 0.175, "volume": 275166.0}, {"date": "2020-12-10", "close": 0.17, "volume": 526825.0}, {"date": "2020-12-11", "close": 0.175, "volume": 521312.0}, {"date": "2020-12-15", "close": 0.165, "volume": 1299210.0}, {"date": "2020-12-16", "close": 0.175, "volume": 793274.0}, {"date": "2020-12-17", "close": 0.175, "volume": 91880.0}, {"date": "2020-12-18", "close": 0.17, "volume": 44979.0}, {"date": "2020-12-21", "close": 0.165, "volume": 727325.0}, {"date": "2020-12-22", "close": 0.17, "volume": 249137.0}, {"date": "2020-12-29", "close": 0.17, "volume": 11686.0}, {"date": "2020-12-30", "close": 0.165, "volume": 73332.0}, {"date": "2020-12-31", "close": 0.17, "volume": 269709.0}, {"date": "2021-01-04", "close": 0.17, "volume": 114872.0}, {"date": "2021-01-06", "close": 0.17, "volume": 145448.0}, {"date": "2021-01-07", "close": 0.165, "volume": 128028.0}, {"date": "2021-01-08", "close": 0.17, "volume": 394315.0}, {"date": "2021-01-11", "close": 0.175, "volume": 101052.0}, {"date": "2021-01-12", "close": 0.175, "volume": 35629.0}, {"date": "2021-01-13", "close": 0.175, "volume": 126701.0}, {"date": "2021-01-14", "close": 0.175, "volume": 479007.0}, {"date": "2021-01-15", "close": 0.175, "volume": 10765.0}, {"date": "2021-01-18", "close": 0.175, "volume": 3500.0}, {"date": "2021-01-19", "close": 0.17, "volume": 55400.0}, {"date": "2021-01-20", "close": 0.175, "volume": 520644.0}, {"date": "2021-01-21", "close": 0.175, "volume": 52800.0}, {"date": "2021-01-22", "close": 0.17, "volume": 12300.0}, {"date": "2021-01-25", "close": 0.17, "volume": 67361.0}, {"date": "2021-01-27", "close": 0.17, "volume": 20250.0}, {"date": "2021-01-28", "close": 0.17, "volume": 41835.0}, {"date": "2021-01-29", "close": 0.175, "volume": 21741.0}, {"date": "2021-02-01", "close": 0.175, "volume": 55723.0}, {"date": "2021-02-02", "close": 0.175, "volume": 179335.0}, {"date": "2021-02-03", "close": 0.17, "volume": 1133546.0}, {"date": "2021-02-04", "close": 0.165, "volume": 152794.0}, {"date": "2021-02-05", "close": 0.165, "volume": 47000.0}, {"date": "2021-02-08", "close": 0.17, "volume": 190000.0}, {"date": "2021-02-10", "close": 0.165, "volume": 42607.0}, {"date": "2021-02-11", "close": 0.165, "volume": 1022481.0}, {"date": "2021-02-12", "close": 0.165, "volume": 13843.0}, {"date": "2021-02-15", "close": 0.165, "volume": 27122.0}, {"date": "2021-02-16", "close": 0.17, "volume": 19571.0}, {"date": "2021-02-17", "close": 0.17, "volume": 141774.0}, {"date": "2021-02-18", "close": 0.16, "volume": 9124.0}, {"date": "2021-02-19", "close": 0.17, "volume": 1626869.0}, {"date": "2021-02-22", "close": 0.165, "volume": 3500.0}, {"date": "2021-02-23", "close": 0.17, "volume": 91206.0}, {"date": "2021-02-24", "close": 0.17, "volume": 83082.0}, {"date": "2021-02-25", "close": 0.16, "volume": 1259972.0}, {"date": "2021-02-26", "close": 0.155, "volume": 468516.0}, {"date": "2021-03-01", "close": 0.15, "volume": 198619.0}, {"date": "2021-03-02", "close": 0.16, "volume": 387249.0}, {"date": "2021-03-03", "close": 0.16, "volume": 154128.0}, {"date": "2021-03-04", "close": 0.16, "volume": 36156.0}, {"date": "2021-03-05", "close": 0.155, "volume": 65117.0}, {"date": "2021-03-08", "close": 0.16, "volume": 58435.0}, {"date": "2021-03-09", "close": 0.16, "volume": 247545.0}, {"date": "2021-03-10", "close": 0.165, "volume": 37718.0}, {"date": "2021-03-11", "close": 0.16, "volume": 80000.0}, {"date": "2021-03-12", "close": 0.15, "volume": 1146085.0}, {"date": "2021-03-15", "close": 0.15, "volume": 198078.0}, {"date": "2021-03-16", "close": 0.15, "volume": 30892.0}, {"date": "2021-03-17", "close": 0.16, "volume": 100162.0}, {"date": "2021-03-19", "close": 0.155, "volume": 103300.0}, {"date": "2021-03-22", "close": 0.15, "volume": 730.0}, {"date": "2021-03-23", "close": 0.15, "volume": 568795.0}, {"date": "2021-03-24", "close": 0.155, "volume": 365780.0}, {"date": "2021-03-25", "close": 0.16, "volume": 488184.0}, {"date": "2021-03-26", "close": 0.16, "volume": 9500.0}, {"date": "2021-03-29", "close": 0.16, "volume": 134562.0}, {"date": "2021-03-31", "close": 0.15, "volume": 498750.0}, {"date": "2021-04-01", "close": 0.155, "volume": 211899.0}, {"date": "2021-04-06", "close": 0.155, "volume": 443509.0}, {"date": "2021-04-07", "close": 0.155, "volume": 134638.0}, {"date": "2021-04-08", "close": 0.15, "volume": 187757.0}, {"date": "2021-04-09", "close": 0.155, "volume": 107723.0}, {"date": "2021-04-12", "close": 0.15, "volume": 9375.0}, {"date": "2021-04-13", "close": 0.15, "volume": 23625.0}, {"date": "2021-04-14", "close": 0.145, "volume": 201626.0}, {"date": "2021-04-16", "close": 0.145, "volume": 53082.0}, {"date": "2021-04-19", "close": 0.15, "volume": 42188.0}, {"date": "2021-04-20", "close": 0.145, "volume": 39000.0}, {"date": "2021-04-21", "close": 0.145, "volume": 103657.0}, {"date": "2021-04-23", "close": 0.15, "volume": 723012.0}, {"date": "2021-04-26", "close": 0.15, "volume": 14956.0}, {"date": "2021-04-27", "close": 0.15, "volume": 20118.0}, {"date": "2021-04-28", "close": 0.15, "volume": 30.0}, {"date": "2021-04-29", "close": 0.15, "volume": 57072.0}, {"date": "2021-04-30", "close": 0.145, "volume": 381503.0}, {"date": "2021-05-03", "close": 0.145, "volume": 154638.0}, {"date": "2021-05-04", "close": 0.145, "volume": 352814.0}, {"date": "2021-05-05", "close": 0.14, "volume": 1252597.0}, {"date": "2021-05-06", "close": 0.14, "volume": 105300.0}, {"date": "2021-05-07", "close": 0.135, "volume": 124546.0}, {"date": "2021-05-10", "close": 0.135, "volume": 1857468.0}, {"date": "2021-05-11", "close": 0.13, "volume": 1474957.0}, {"date": "2021-05-12", "close": 0.12, "volume": 784944.0}, {"date": "2021-05-13", "close": 0.125, "volume": 42038.0}, {"date": "2021-05-14", "close": 0.125, "volume": 433597.0}, {"date": "2021-05-17", "close": 0.145, "volume": 275237.0}, {"date": "2021-05-18", "close": 0.135, "volume": 502253.0}, {"date": "2021-05-19", "close": 0.135, "volume": 34485.0}, {"date": "2021-05-20", "close": 0.13, "volume": 180002.0}, {"date": "2021-05-21", "close": 0.125, "volume": 475611.0}, {"date": "2021-05-24", "close": 0.125, "volume": 162109.0}, {"date": "2021-05-25", "close": 0.13, "volume": 1919587.0}, {"date": "2021-05-26", "close": 0.13, "volume": 123500.0}, {"date": "2021-05-27", "close": 0.135, "volume": 113.0}, {"date": "2021-05-31", "close": 0.125, "volume": 304820.0}, {"date": "2021-06-01", "close": 0.12, "volume": 1193474.0}, {"date": "2021-06-02", "close": 0.125, "volume": 342282.0}, {"date": "2021-06-03", "close": 0.12, "volume": 1819555.0}, {"date": "2021-06-04", "close": 0.125, "volume": 356227.0}, {"date": "2021-06-07", "close": 0.13, "volume": 258659.0}, {"date": "2021-06-08", "close": 0.125, "volume": 177549.0}, {"date": "2021-06-09", "close": 0.12, "volume": 526451.0}, {"date": "2021-06-10", "close": 0.13, "volume": 448907.0}, {"date": "2021-06-11", "close": 0.145, "volume": 749153.0}, {"date": "2021-06-15", "close": 0.14, "volume": 214967.0}, {"date": "2021-06-16", "close": 0.135, "volume": 485790.0}, {"date": "2021-06-17", "close": 0.13, "volume": 609784.0}, {"date": "2021-06-18", "close": 0.135, "volume": 104030.0}, {"date": "2021-06-21", "close": 0.14, "volume": 67201.0}, {"date": "2021-06-22", "close": 0.14, "volume": 35164.0}, {"date": "2021-06-23", "close": 0.135, "volume": 25328.0}, {"date": "2021-06-24", "close": 0.135, "volume": 13577.0}, {"date": "2021-06-25", "close": 0.135, "volume": 391480.0}, {"date": "2021-06-28", "close": 0.14, "volume": 133519.0}, {"date": "2021-06-29", "close": 0.145, "volume": 328986.0}, {"date": "2021-06-30", "close": 0.14, "volume": 771402.0}, {"date": "2021-07-01", "close": 0.14, "volume": 409660.0}, {"date": "2021-07-02", "close": 0.14, "volume": 11220488.0}, {"date": "2021-07-05", "close": 0.14, "volume": 1102977.0}, {"date": "2021-07-06", "close": 0.135, "volume": 203719.0}, {"date": "2021-07-07", "close": 0.145, "volume": 35000.0}, {"date": "2021-07-08", "close": 0.14, "volume": 75466.0}, {"date": "2021-07-12", "close": 0.14, "volume": 318281.0}, {"date": "2021-07-13", "close": 0.14, "volume": 2.0}, {"date": "2021-07-14", "close": 0.16, "volume": 5694777.0}, {"date": "2021-07-15", "close": 0.155, "volume": 1716710.0}, {"date": "2021-07-16", "close": 0.155, "volume": 791840.0}, {"date": "2021-07-19", "close": 0.155, "volume": 10955010.0}, {"date": "2021-07-20", "close": 0.155, "volume": 100225.0}, {"date": "2021-07-21", "close": 0.17, "volume": 382293.0}, {"date": "2021-07-22", "close": 0.18, "volume": 10532638.0}, {"date": "2021-07-23", "close": 0.18, "volume": 708740.0}, {"date": "2021-07-26", "close": 0.175, "volume": 86764.0}, {"date": "2021-07-27", "close": 0.17, "volume": 137436.0}, {"date": "2021-07-28", "close": 0.175, "volume": 20595.0}, {"date": "2021-07-29", "close": 0.175, "volume": 287698.0}, {"date": "2021-07-30", "close": 0.165, "volume": 10300471.0}, {"date": "2021-08-02", "close": 0.18, "volume": 8748095.0}, {"date": "2021-08-03", "close": 0.165, "volume": 21000.0}, {"date": "2021-08-04", "close": 0.17, "volume": 46878.0}, {"date": "2021-08-05", "close": 0.175, "volume": 616846.0}, {"date": "2021-08-06", "close": 0.18, "volume": 41698047.0}, {"date": "2021-08-09", "close": 0.185, "volume": 10125991.0}, {"date": "2021-08-10", "close": 0.185, "volume": 853430.0}, {"date": "2021-08-11", "close": 0.185, "volume": 939465.0}, {"date": "2021-08-12", "close": 0.19, "volume": 3387357.0}, {"date": "2021-08-13", "close": 0.2, "volume": 4382521.0}, {"date": "2021-08-16", "close": 0.195, "volume": 16084252.0}, {"date": "2021-08-17", "close": 0.2, "volume": 1269115.0}, {"date": "2021-08-18", "close": 0.1925, "volume": 5678399.0}, {"date": "2021-08-19", "close": 0.215, "volume": 25853889.0}, {"date": "2021-08-20", "close": 0.215, "volume": 1863365.0}, {"date": "2021-08-23", "close": 0.22, "volume": 1724856.0}, {"date": "2021-08-24", "close": 0.205, "volume": 1188575.0}, {"date": "2021-08-25", "close": 0.2, "volume": 3287982.0}, {"date": "2021-08-26", "close": 0.2, "volume": 5238157.0}, {"date": "2021-08-27", "close": 0.195, "volume": 891947.0}, {"date": "2021-08-30", "close": 0.205, "volume": 615973.0}, {"date": "2021-08-31", "close": 0.215, "volume": 1483015.0}, {"date": "2021-09-01", "close": 0.22, "volume": 1957998.0}, {"date": "2021-09-02", "close": 0.225, "volume": 3773402.0}, {"date": "2021-09-03", "close": 0.24, "volume": 6451730.0}, {"date": "2021-09-06", "close": 0.225, "volume": 4427153.0}, {"date": "2021-09-07", "close": 0.225, "volume": 1118023.0}, {"date": "2021-09-08", "close": 0.215, "volume": 412970.0}, {"date": "2021-09-09", "close": 0.205, "volume": 173236.0}, {"date": "2021-09-10", "close": 0.21, "volume": 440477.0}, {"date": "2021-09-13", "close": 0.215, "volume": 536791.0}, {"date": "2021-09-14", "close": 0.23, "volume": 5035309.0}, {"date": "2021-09-15", "close": 0.235, "volume": 8646983.0}, {"date": "2021-09-16", "close": 0.24, "volume": 424012.0}, {"date": "2021-09-17", "close": 0.23, "volume": 2721279.0}, {"date": "2021-09-20", "close": 0.22, "volume": 1816387.0}, {"date": "2021-09-21", "close": 0.22, "volume": 737406.0}, {"date": "2021-09-22", "close": 0.225, "volume": 282930.0}, {"date": "2021-09-23", "close": 0.22, "volume": 794327.0}, {"date": "2021-09-24", "close": 0.225, "volume": 1846102.0}, {"date": "2021-09-27", "close": 0.2225, "volume": 744426.0}, {"date": "2021-09-28", "close": 0.215, "volume": 1307309.0}, {"date": "2021-09-29", "close": 0.215, "volume": 79413.0}, {"date": "2021-09-30", "close": 0.24, "volume": 1117522.0}, {"date": "2021-10-01", "close": 0.23, "volume": 170373.0}, {"date": "2021-10-04", "close": 0.225, "volume": 432095.0}, {"date": "2021-10-05", "close": 0.23, "volume": 491043.0}, {"date": "2021-10-06", "close": 0.225, "volume": 176686.0}, {"date": "2021-10-07", "close": 0.225, "volume": 246473.0}, {"date": "2021-10-08", "close": 0.235, "volume": 7357758.0}, {"date": "2021-10-11", "close": 0.225, "volume": 74992.0}, {"date": "2021-10-12", "close": 0.23, "volume": 282868.0}, {"date": "2021-10-13", "close": 0.22, "volume": 681578.0}, {"date": "2021-10-14", "close": 0.22, "volume": 507309.0}, {"date": "2021-10-15", "close": 0.225, "volume": 48184.0}, {"date": "2021-10-18", "close": 0.225, "volume": 6334.0}, {"date": "2021-10-19", "close": 0.235, "volume": 154407.0}, {"date": "2021-10-20", "close": 0.235, "volume": 608336.0}, {"date": "2021-10-21", "close": 0.235, "volume": 228666.0}, {"date": "2021-10-22", "close": 0.235, "volume": 150728.0}, {"date": "2021-10-25", "close": 0.225, "volume": 290507.0}, {"date": "2021-10-26", "close": 0.235, "volume": 855052.0}, {"date": "2021-10-27", "close": 0.24, "volume": 50635.0}, {"date": "2021-10-28", "close": 0.235, "volume": 113668.0}, {"date": "2021-10-29", "close": 0.235, "volume": 274468.0}, {"date": "2021-11-01", "close": 0.23, "volume": 18.0}, {"date": "2021-11-02", "close": 0.22, "volume": 528672.0}, {"date": "2021-11-03", "close": 0.22, "volume": 48372.0}, {"date": "2021-11-04", "close": 0.23, "volume": 235043.0}, {"date": "2021-11-05", "close": 0.22, "volume": 20350.0}, {"date": "2021-11-08", "close": 0.22, "volume": 349995.0}, {"date": "2021-11-09", "close": 0.22, "volume": 204295.0}, {"date": "2021-11-10", "close": 0.22, "volume": 132900.0}, {"date": "2021-11-11", "close": 0.23, "volume": 10999.0}, {"date": "2021-11-12", "close": 0.22, "volume": 3321542.0}, {"date": "2021-11-15", "close": 0.22, "volume": 51564.0}, {"date": "2021-11-16", "close": 0.22, "volume": 208298.0}, {"date": "2021-11-17", "close": 0.21, "volume": 2693686.0}, {"date": "2021-11-18", "close": 0.195, "volume": 6067675.0}, {"date": "2021-11-19", "close": 0.215, "volume": 2136656.0}, {"date": "2021-11-22", "close": 0.2, "volume": 134848.0}, {"date": "2021-11-23", "close": 0.205, "volume": 838401.0}, {"date": "2021-11-24", "close": 0.2, "volume": 263940.0}, {"date": "2021-11-25", "close": 0.205, "volume": 12008459.0}, {"date": "2021-11-26", "close": 0.21, "volume": 1115186.0}, {"date": "2021-11-29", "close": 0.21, "volume": 854518.0}, {"date": "2021-11-30", "close": 0.205, "volume": 425787.0}, {"date": "2021-12-01", "close": 0.195, "volume": 2155376.0}, {"date": "2021-12-02", "close": 0.2, "volume": 959765.0}, {"date": "2021-12-03", "close": 0.1925, "volume": 11174273.0}, {"date": "2021-12-06", "close": 0.195, "volume": 1045898.0}, {"date": "2021-12-07", "close": 0.205, "volume": 869361.0}, {"date": "2021-12-08", "close": 0.21, "volume": 202518.0}, {"date": "2021-12-09", "close": 0.195, "volume": 1671150.0}, {"date": "2021-12-10", "close": 0.2, "volume": 479663.0}, {"date": "2021-12-13", "close": 0.2, "volume": 76002.0}, {"date": "2021-12-14", "close": 0.195, "volume": 792864.0}, {"date": "2021-12-15", "close": 0.195, "volume": 690506.0}, {"date": "2021-12-16", "close": 0.195, "volume": 418712.0}, {"date": "2021-12-17", "close": 0.2, "volume": 15879.0}, {"date": "2021-12-20", "close": 0.195, "volume": 18232.0}, {"date": "2021-12-21", "close": 0.195, "volume": 32604.0}, {"date": "2021-12-22", "close": 0.21, "volume": 119298.0}, {"date": "2021-12-23", "close": 0.215, "volume": 96024.0}, {"date": "2021-12-24", "close": 0.22, "volume": 49587.0}, {"date": "2021-12-29", "close": 0.215, "volume": 194285.0}, {"date": "2021-12-30", "close": 0.22, "volume": 83143.0}, {"date": "2021-12-31", "close": 0.22, "volume": 2561.0}, {"date": "2022-01-04", "close": 0.22, "volume": 4357081.0}, {"date": "2022-01-05", "close": 0.215, "volume": 291480.0}, {"date": "2022-01-06", "close": 0.21, "volume": 266360.0}, {"date": "2022-01-07", "close": 0.22, "volume": 289442.0}, {"date": "2022-01-10", "close": 0.22, "volume": 496886.0}, {"date": "2022-01-11", "close": 0.23, "volume": 102597.0}, {"date": "2022-01-12", "close": 0.23, "volume": 1082648.0}, {"date": "2022-01-13", "close": 0.225, "volume": 43495.0}, {"date": "2022-01-14", "close": 0.23, "volume": 159866.0}, {"date": "2022-01-17", "close": 0.23, "volume": 1950561.0}, {"date": "2022-01-18", "close": 0.235, "volume": 375528.0}, {"date": "2022-01-19", "close": 0.275, "volume": 2825780.0}, {"date": "2022-01-20", "close": 0.255, "volume": 204759.0}, {"date": "2022-01-21", "close": 0.245, "volume": 646991.0}, {"date": "2022-01-24", "close": 0.245, "volume": 586760.0}, {"date": "2022-01-25", "close": 0.235, "volume": 632721.0}, {"date": "2022-01-27", "close": 0.24, "volume": 22215.0}, {"date": "2022-01-28", "close": 0.25, "volume": 184092.0}, {"date": "2022-01-31", "close": 0.26, "volume": 553195.0}, {"date": "2022-02-01", "close": 0.27, "volume": 572908.0}, {"date": "2022-02-02", "close": 0.27, "volume": 47872.0}, {"date": "2022-02-03", "close": 0.29, "volume": 1535130.0}, {"date": "2022-02-04", "close": 0.275, "volume": 300423.0}, {"date": "2022-02-07", "close": 0.275, "volume": 316154.0}, {"date": "2022-02-08", "close": 0.28, "volume": 516539.0}, {"date": "2022-02-09", "close": 0.28, "volume": 5411181.0}, {"date": "2022-02-10", "close": 0.285, "volume": 5245186.0}, {"date": "2022-02-11", "close": 0.295, "volume": 676318.0}, {"date": "2022-02-14", "close": 0.305, "volume": 3850100.0}, {"date": "2022-02-15", "close": 0.305, "volume": 5457819.0}, {"date": "2022-02-16", "close": 0.3, "volume": 246110.0}, {"date": "2022-02-17", "close": 0.3, "volume": 701381.0}, {"date": "2022-02-18", "close": 0.285, "volume": 62886.0}, {"date": "2022-02-21", "close": 0.31, "volume": 253887.0}, {"date": "2022-02-22", "close": 0.28, "volume": 307320.0}, {"date": "2022-02-23", "close": 0.3, "volume": 23503.0}, {"date": "2022-02-24", "close": 0.28, "volume": 771711.0}, {"date": "2022-02-25", "close": 0.275, "volume": 101989.0}, {"date": "2022-02-28", "close": 0.275, "volume": 220820.0}, {"date": "2022-03-01", "close": 0.265, "volume": 603011.0}, {"date": "2022-03-02", "close": 0.27, "volume": 31627.0}, {"date": "2022-03-04", "close": 0.265, "volume": 239025.0}, {"date": "2022-03-07", "close": 0.26, "volume": 912602.0}, {"date": "2022-03-08", "close": 0.2525, "volume": 339774.0}, {"date": "2022-03-09", "close": 0.27, "volume": 106676.0}, {"date": "2022-03-10", "close": 0.275, "volume": 513257.0}, {"date": "2022-03-11", "close": 0.275, "volume": 2218686.0}, {"date": "2022-03-14", "close": 0.28, "volume": 472095.0}, {"date": "2022-03-15", "close": 0.275, "volume": 299869.0}, {"date": "2022-03-16", "close": 0.275, "volume": 26817.0}, {"date": "2022-03-17", "close": 0.285, "volume": 289916.0}, {"date": "2022-03-18", "close": 0.29, "volume": 9547444.0}, {"date": "2022-03-21", "close": 0.3, "volume": 2697115.0}, {"date": "2022-03-22", "close": 0.295, "volume": 242258.0}, {"date": "2022-03-23", "close": 0.3, "volume": 79765.0}, {"date": "2022-03-24", "close": 0.29, "volume": 140556.0}, {"date": "2022-03-25", "close": 0.28, "volume": 85387.0}, {"date": "2022-03-28", "close": 0.28, "volume": 552287.0}, {"date": "2022-03-29", "close": 0.275, "volume": 155844.0}, {"date": "2022-03-30", "close": 0.29, "volume": 517032.0}, {"date": "2022-03-31", "close": 0.2875, "volume": 621153.0}, {"date": "2022-04-01", "close": 0.28, "volume": 236504.0}, {"date": "2022-04-04", "close": 0.275, "volume": 54559.0}, {"date": "2022-04-05", "close": 0.28, "volume": 609863.0}, {"date": "2022-04-06", "close": 0.28, "volume": 12975.0}, {"date": "2022-04-07", "close": 0.275, "volume": 75263.0}, {"date": "2022-04-08", "close": 0.265, "volume": 249577.0}, {"date": "2022-04-11", "close": 0.265, "volume": 191320.0}, {"date": "2022-04-13", "close": 0.27, "volume": 9101.0}, {"date": "2022-04-14", "close": 0.265, "volume": 22284.0}, {"date": "2022-04-19", "close": 0.265, "volume": 16924.0}, {"date": "2022-04-20", "close": 0.27, "volume": 556521.0}, {"date": "2022-04-21", "close": 0.265, "volume": 225599.0}, {"date": "2022-04-22", "close": 0.26, "volume": 186839.0}, {"date": "2022-04-26", "close": 0.26, "volume": 153804.0}, {"date": "2022-04-27", "close": 0.255, "volume": 7122029.0}, {"date": "2022-04-28", "close": 0.255, "volume": 475273.0}, {"date": "2022-04-29", "close": 0.2575, "volume": 70777.0}, {"date": "2022-05-02", "close": 0.25, "volume": 445682.0}, {"date": "2022-05-03", "close": 0.255, "volume": 91532.0}, {"date": "2022-05-04", "close": 0.25, "volume": 499812.0}, {"date": "2022-05-05", "close": 0.25, "volume": 55044.0}, {"date": "2022-05-06", "close": 0.25, "volume": 255582.0}, {"date": "2022-05-09", "close": 0.24, "volume": 70878.0}, {"date": "2022-05-10", "close": 0.235, "volume": 589554.0}, {"date": "2022-05-11", "close": 0.24, "volume": 3428379.0}, {"date": "2022-05-12", "close": 0.235, "volume": 174280.0}, {"date": "2022-05-13", "close": 0.23, "volume": 255599.0}, {"date": "2022-05-16", "close": 0.235, "volume": 1958191.0}, {"date": "2022-05-17", "close": 0.2325, "volume": 339968.0}, {"date": "2022-05-18", "close": 0.235, "volume": 714920.0}, {"date": "2022-05-19", "close": 0.23, "volume": 66386.0}, {"date": "2022-05-20", "close": 0.225, "volume": 76462.0}, {"date": "2022-05-23", "close": 0.23, "volume": 304466.0}, {"date": "2022-05-24", "close": 0.24, "volume": 1379183.0}, {"date": "2022-05-25", "close": 0.24, "volume": 22100.0}, {"date": "2022-05-26", "close": 0.255, "volume": 173138.0}, {"date": "2022-05-27", "close": 0.255, "volume": 30000.0}, {"date": "2022-05-30", "close": 0.25, "volume": 346205.0}, {"date": "2022-05-31", "close": 0.25, "volume": 164543.0}, {"date": "2022-06-01", "close": 0.255, "volume": 1840621.0}, {"date": "2022-06-02", "close": 0.25, "volume": 370353.0}, {"date": "2022-06-03", "close": 0.25, "volume": 736264.0}, {"date": "2022-06-06", "close": 0.25, "volume": 373217.0}, {"date": "2022-06-07", "close": 0.245, "volume": 82485.0}, {"date": "2022-06-08", "close": 0.235, "volume": 204546.0}, {"date": "2022-06-09", "close": 0.235, "volume": 44210.0}, {"date": "2022-06-10", "close": 0.255, "volume": 359193.0}, {"date": "2022-06-14", "close": 0.235, "volume": 1801083.0}, {"date": "2022-06-15", "close": 0.235, "volume": 3259433.0}, {"date": "2022-06-16", "close": 0.225, "volume": 598409.0}, {"date": "2022-06-17", "close": 0.23, "volume": 273036.0}, {"date": "2022-06-20", "close": 0.22, "volume": 331637.0}, {"date": "2022-06-21", "close": 0.22, "volume": 627285.0}, {"date": "2022-06-22", "close": 0.225, "volume": 21637.0}, {"date": "2022-06-23", "close": 0.23, "volume": 50001.0}, {"date": "2022-06-24", "close": 0.23, "volume": 83513.0}, {"date": "2022-06-27", "close": 0.225, "volume": 118453.0}, {"date": "2022-06-28", "close": 0.23, "volume": 28600.0}, {"date": "2022-06-29", "close": 0.235, "volume": 774633.0}, {"date": "2022-06-30", "close": 0.2325, "volume": 198660.0}, {"date": "2022-07-01", "close": 0.2375, "volume": 3022739.0}, {"date": "2022-07-04", "close": 0.245, "volume": 104184.0}, {"date": "2022-07-05", "close": 0.25, "volume": 720069.0}, {"date": "2022-07-07", "close": 0.25, "volume": 79113.0}, {"date": "2022-07-08", "close": 0.245, "volume": 237563.0}, {"date": "2022-07-11", "close": 0.235, "volume": 145588.0}, {"date": "2022-07-12", "close": 0.24, "volume": 4000.0}, {"date": "2022-07-13", "close": 0.23, "volume": 298129.0}, {"date": "2022-07-14", "close": 0.23, "volume": 37500.0}, {"date": "2022-07-15", "close": 0.24, "volume": 676579.0}, {"date": "2022-07-18", "close": 0.25, "volume": 51825.0}, {"date": "2022-07-19", "close": 0.24, "volume": 10000.0}, {"date": "2022-07-20", "close": 0.245, "volume": 12615.0}, {"date": "2022-07-21", "close": 0.245, "volume": 33346.0}, {"date": "2022-07-22", "close": 0.245, "volume": 568550.0}, {"date": "2022-07-25", "close": 0.245, "volume": 705279.0}, {"date": "2022-07-27", "close": 0.245, "volume": 5030085.0}, {"date": "2022-07-28", "close": 0.245, "volume": 513424.0}, {"date": "2022-07-29", "close": 0.24, "volume": 168392.0}, {"date": "2022-08-01", "close": 0.26, "volume": 402052.0}, {"date": "2022-08-02", "close": 0.265, "volume": 304982.0}, {"date": "2022-08-03", "close": 0.27, "volume": 39177.0}, {"date": "2022-08-04", "close": 0.275, "volume": 196860.0}, {"date": "2022-08-05", "close": 0.28, "volume": 74000.0}, {"date": "2022-08-08", "close": 0.28, "volume": 97325.0}, {"date": "2022-08-09", "close": 0.275, "volume": 1131.0}, {"date": "2022-08-10", "close": 0.265, "volume": 198125.0}, {"date": "2022-08-11", "close": 0.26, "volume": 158658.0}, {"date": "2022-08-12", "close": 0.26, "volume": 1154580.0}, {"date": "2022-08-15", "close": 0.28, "volume": 73000.0}, {"date": "2022-08-16", "close": 0.265, "volume": 901836.0}, {"date": "2022-08-17", "close": 0.265, "volume": 1724.0}, {"date": "2022-08-18", "close": 0.26, "volume": 30000.0}, {"date": "2022-08-19", "close": 0.27, "volume": 39187.0}, {"date": "2022-08-22", "close": 0.275, "volume": 16469.0}, {"date": "2022-08-23", "close": 0.31, "volume": 3091638.0}, {"date": "2022-08-24", "close": 0.33, "volume": 1597809.0}, {"date": "2022-08-25", "close": 0.34, "volume": 438162.0}, {"date": "2022-08-26", "close": 0.345, "volume": 7141379.0}, {"date": "2022-08-29", "close": 0.34, "volume": 2121185.0}, {"date": "2022-08-30", "close": 0.345, "volume": 140622.0}, {"date": "2022-08-31", "close": 0.355, "volume": 2642759.0}, {"date": "2022-09-01", "close": 0.345, "volume": 50901.0}, {"date": "2022-09-02", "close": 0.33, "volume": 282581.0}, {"date": "2022-09-05", "close": 0.325, "volume": 239747.0}, {"date": "2022-09-06", "close": 0.345, "volume": 446499.0}, {"date": "2022-09-07", "close": 0.34, "volume": 1260482.0}, {"date": "2022-09-08", "close": 0.34, "volume": 1271212.0}, {"date": "2022-09-09", "close": 0.345, "volume": 330491.0}, {"date": "2022-09-12", "close": 0.345, "volume": 2083988.0}, {"date": "2022-09-13", "close": 0.34, "volume": 4225406.0}, {"date": "2022-09-14", "close": 0.35, "volume": 6206805.0}, {"date": "2022-09-15", "close": 0.36, "volume": 2340831.0}, {"date": "2022-09-16", "close": 0.36, "volume": 273670.0}, {"date": "2022-09-19", "close": 0.35, "volume": 272677.0}, {"date": "2022-09-20", "close": 0.365, "volume": 269850.0}, {"date": "2022-09-21", "close": 0.36, "volume": 87196.0}, {"date": "2022-09-23", "close": 0.335, "volume": 417450.0}, {"date": "2022-09-26", "close": 0.335, "volume": 2258735.0}, {"date": "2022-09-27", "close": 0.34, "volume": 99407.0}, {"date": "2022-09-28", "close": 0.33, "volume": 663346.0}, {"date": "2022-09-29", "close": 0.33, "volume": 1315410.0}, {"date": "2022-09-30", "close": 0.325, "volume": 20891.0}, {"date": "2022-10-03", "close": 0.335, "volume": 184082.0}, {"date": "2022-10-04", "close": 0.345, "volume": 44894.0}, {"date": "2022-10-05", "close": 0.35, "volume": 315032.0}, {"date": "2022-10-06", "close": 0.34, "volume": 125946.0}, {"date": "2022-10-07", "close": 0.34, "volume": 59453.0}, {"date": "2022-10-10", "close": 0.345, "volume": 114121.0}, {"date": "2022-10-11", "close": 0.335, "volume": 24.0}, {"date": "2022-10-12", "close": 0.34, "volume": 201299.0}, {"date": "2022-10-13", "close": 0.345, "volume": 485487.0}, {"date": "2022-10-14", "close": 0.345, "volume": 343550.0}, {"date": "2022-10-17", "close": 0.335, "volume": 23170.0}, {"date": "2022-10-18", "close": 0.34, "volume": 21028.0}, {"date": "2022-10-19", "close": 0.345, "volume": 315914.0}, {"date": "2022-10-20", "close": 0.35, "volume": 72901.0}, {"date": "2022-10-21", "close": 0.34, "volume": 287740.0}, {"date": "2022-10-24", "close": 0.35, "volume": 146573.0}, {"date": "2022-10-25", "close": 0.355, "volume": 653222.0}, {"date": "2022-10-26", "close": 0.365, "volume": 583384.0}, {"date": "2022-10-27", "close": 0.36, "volume": 4031878.0}, {"date": "2022-10-28", "close": 0.355, "volume": 139822.0}, {"date": "2022-10-31", "close": 0.36, "volume": 297629.0}, {"date": "2022-11-01", "close": 0.34, "volume": 132475.0}, {"date": "2022-11-02", "close": 0.35, "volume": 108749.0}, {"date": "2022-11-03", "close": 0.345, "volume": 2122571.0}, {"date": "2022-11-04", "close": 0.35, "volume": 94062.0}, {"date": "2022-11-07", "close": 0.3525, "volume": 97792.0}, {"date": "2022-11-08", "close": 0.345, "volume": 885135.0}, {"date": "2022-11-09", "close": 0.355, "volume": 6699843.0}, {"date": "2022-11-10", "close": 0.345, "volume": 358280.0}, {"date": "2022-11-11", "close": 0.35, "volume": 264805.0}, {"date": "2022-11-14", "close": 0.345, "volume": 416961.0}, {"date": "2022-11-15", "close": 0.34, "volume": 7936.0}, {"date": "2022-11-16", "close": 0.335, "volume": 288894.0}, {"date": "2022-11-17", "close": 0.33, "volume": 180661.0}, {"date": "2022-11-18", "close": 0.335, "volume": 265639.0}, {"date": "2022-11-21", "close": 0.34, "volume": 298025.0}, {"date": "2022-11-22", "close": 0.34, "volume": 532549.0}, {"date": "2022-11-23", "close": 0.345, "volume": 258227.0}, {"date": "2022-11-24", "close": 0.35, "volume": 82019.0}, {"date": "2022-11-25", "close": 0.35, "volume": 61650.0}, {"date": "2022-11-28", "close": 0.35, "volume": 107088.0}, {"date": "2022-11-29", "close": 0.345, "volume": 1500000.0}, {"date": "2022-12-01", "close": 0.345, "volume": 33481.0}, {"date": "2022-12-02", "close": 0.355, "volume": 1547389.0}, {"date": "2022-12-05", "close": 0.38, "volume": 353536.0}, {"date": "2022-12-06", "close": 0.365, "volume": 162375.0}, {"date": "2022-12-07", "close": 0.35, "volume": 32948.0}, {"date": "2022-12-08", "close": 0.335, "volume": 348608.0}, {"date": "2022-12-09", "close": 0.34, "volume": 819171.0}, {"date": "2022-12-12", "close": 0.335, "volume": 94735.0}, {"date": "2022-12-13", "close": 0.32, "volume": 1266450.0}, {"date": "2022-12-14", "close": 0.32, "volume": 457620.0}, {"date": "2022-12-15", "close": 0.3, "volume": 980718.0}, {"date": "2022-12-16", "close": 0.29, "volume": 1538852.0}, {"date": "2022-12-19", "close": 0.29, "volume": 362914.0}, {"date": "2022-12-20", "close": 0.29, "volume": 217266.0}, {"date": "2022-12-21", "close": 0.29, "volume": 355620.0}, {"date": "2022-12-22", "close": 0.295, "volume": 407313.0}, {"date": "2022-12-23", "close": 0.29, "volume": 144756.0}, {"date": "2022-12-28", "close": 0.285, "volume": 35026.0}, {"date": "2022-12-29", "close": 0.275, "volume": 112662.0}, {"date": "2022-12-30", "close": 0.285, "volume": 7271.0}, {"date": "2023-01-03", "close": 0.295, "volume": 193529.0}, {"date": "2023-01-04", "close": 0.305, "volume": 138051.0}, {"date": "2023-01-05", "close": 0.305, "volume": 8349.0}, {"date": "2023-01-06", "close": 0.32, "volume": 215645.0}, {"date": "2023-01-09", "close": 0.315, "volume": 17689.0}, {"date": "2023-01-10", "close": 0.31, "volume": 41158.0}, {"date": "2023-01-11", "close": 0.3, "volume": 29583.0}, {"date": "2023-01-12", "close": 0.315, "volume": 70409.0}, {"date": "2023-01-13", "close": 0.315, "volume": 11079.0}, {"date": "2023-01-16", "close": 0.325, "volume": 228513.0}, {"date": "2023-01-17", "close": 0.33, "volume": 177888.0}, {"date": "2023-01-18", "close": 0.325, "volume": 1677.0}, {"date": "2023-01-19", "close": 0.3075, "volume": 97978.0}, {"date": "2023-01-20", "close": 0.315, "volume": 215341.0}, {"date": "2023-01-23", "close": 0.325, "volume": 91480.0}, {"date": "2023-01-24", "close": 0.32, "volume": 124675.0}, {"date": "2023-01-25", "close": 0.315, "volume": 1055158.0}, {"date": "2023-01-27", "close": 0.32, "volume": 33788.0}, {"date": "2023-01-30", "close": 0.35, "volume": 626101.0}, {"date": "2023-01-31", "close": 0.35, "volume": 794860.0}, {"date": "2023-02-01", "close": 0.35, "volume": 387553.0}, {"date": "2023-02-02", "close": 0.36, "volume": 198138.0}, {"date": "2023-02-03", "close": 0.36, "volume": 192369.0}, {"date": "2023-02-06", "close": 0.36, "volume": 17540.0}, {"date": "2023-02-07", "close": 0.35, "volume": 528301.0}, {"date": "2023-02-08", "close": 0.355, "volume": 287251.0}, {"date": "2023-02-09", "close": 0.355, "volume": 3715289.0}, {"date": "2023-02-10", "close": 0.365, "volume": 122750.0}, {"date": "2023-02-13", "close": 0.36, "volume": 9424.0}, {"date": "2023-02-14", "close": 0.36, "volume": 38228.0}, {"date": "2023-02-15", "close": 0.355, "volume": 2001000.0}, {"date": "2023-02-16", "close": 0.365, "volume": 224971.0}, {"date": "2023-02-17", "close": 0.37, "volume": 59760.0}, {"date": "2023-02-20", "close": 0.375, "volume": 150600.0}, {"date": "2023-02-21", "close": 0.38, "volume": 3565437.0}, {"date": "2023-02-22", "close": 0.38, "volume": 54.0}, {"date": "2023-02-23", "close": 0.35, "volume": 253093.0}, {"date": "2023-02-24", "close": 0.365, "volume": 201444.0}, {"date": "2023-02-27", "close": 0.355, "volume": 18345.0}, {"date": "2023-02-28", "close": 0.36, "volume": 23254824.0}, {"date": "2023-03-01", "close": 0.36, "volume": 121728.0}, {"date": "2023-03-02", "close": 0.365, "volume": 5411103.0}, {"date": "2023-03-03", "close": 0.365, "volume": 669537.0}, {"date": "2023-03-06", "close": 0.365, "volume": 589686.0}, {"date": "2023-03-07", "close": 0.365, "volume": 128294.0}, {"date": "2023-03-08", "close": 0.37, "volume": 5059020.0}, {"date": "2023-03-09", "close": 0.39, "volume": 8796233.0}, {"date": "2023-03-10", "close": 0.39, "volume": 504365.0}, {"date": "2023-03-13", "close": 0.385, "volume": 849779.0}, {"date": "2023-03-14", "close": 0.385, "volume": 297043.0}, {"date": "2023-03-15", "close": 0.385, "volume": 2543002.0}, {"date": "2023-03-16", "close": 0.39, "volume": 6409344.0}, {"date": "2023-03-17", "close": 0.385, "volume": 1703674.0}, {"date": "2023-03-20", "close": 0.375, "volume": 2634479.0}, {"date": "2023-03-21", "close": 0.37, "volume": 266742.0}, {"date": "2023-03-22", "close": 0.37, "volume": 706225.0}, {"date": "2023-03-23", "close": 0.385, "volume": 121372.0}, {"date": "2023-03-24", "close": 0.38, "volume": 46847.0}, {"date": "2023-03-27", "close": 0.38, "volume": 676188.0}, {"date": "2023-03-28", "close": 0.375, "volume": 239432.0}, {"date": "2023-03-29", "close": 0.38, "volume": 32005.0}, {"date": "2023-03-30", "close": 0.39, "volume": 325072.0}, {"date": "2023-03-31", "close": 0.4, "volume": 881622.0}, {"date": "2023-04-03", "close": 0.395, "volume": 549827.0}, {"date": "2023-04-04", "close": 0.4, "volume": 292900.0}, {"date": "2023-04-05", "close": 0.4, "volume": 153982.0}, {"date": "2023-04-06", "close": 0.385, "volume": 178647.0}, {"date": "2023-04-11", "close": 0.4, "volume": 172379.0}, {"date": "2023-04-12", "close": 0.395, "volume": 481768.0}, {"date": "2023-04-13", "close": 0.385, "volume": 114111.0}, {"date": "2023-04-14", "close": 0.39, "volume": 27192.0}, {"date": "2023-04-17", "close": 0.38, "volume": 132074.0}, {"date": "2023-04-18", "close": 0.38, "volume": 205906.0}, {"date": "2023-04-19", "close": 0.375, "volume": 24374.0}, {"date": "2023-04-20", "close": 0.375, "volume": 324032.0}, {"date": "2023-04-21", "close": 0.37, "volume": 39653.0}, {"date": "2023-04-24", "close": 0.385, "volume": 911825.0}, {"date": "2023-04-26", "close": 0.395, "volume": 128043.0}, {"date": "2023-04-27", "close": 0.39, "volume": 1775605.0}, {"date": "2023-04-28", "close": 0.39, "volume": 354718.0}, {"date": "2023-05-01", "close": 0.38, "volume": 457850.0}, {"date": "2023-05-02", "close": 0.385, "volume": 251584.0}, {"date": "2023-05-03", "close": 0.375, "volume": 120922.0}, {"date": "2023-05-04", "close": 0.3, "volume": 25214601.0}, {"date": "2023-05-05", "close": 0.315, "volume": 5896373.0}, {"date": "2023-05-08", "close": 0.29, "volume": 1691272.0}, {"date": "2023-05-09", "close": 0.29, "volume": 971943.0}, {"date": "2023-05-10", "close": 0.285, "volume": 993002.0}, {"date": "2023-05-11", "close": 0.285, "volume": 618889.0}, {"date": "2023-05-12", "close": 0.29, "volume": 248129.0}, {"date": "2023-05-15", "close": 0.28, "volume": 449415.0}, {"date": "2023-05-16", "close": 0.275, "volume": 364059.0}, {"date": "2023-05-17", "close": 0.28, "volume": 156110.0}, {"date": "2023-05-18", "close": 0.27, "volume": 63510.0}, {"date": "2023-05-19", "close": 0.28, "volume": 387141.0}, {"date": "2023-05-22", "close": 0.28, "volume": 624413.0}, {"date": "2023-05-23", "close": 0.28, "volume": 900078.0}, {"date": "2023-05-24", "close": 0.27, "volume": 98319.0}, {"date": "2023-05-25", "close": 0.275, "volume": 365340.0}, {"date": "2023-05-26", "close": 0.29, "volume": 3744290.0}, {"date": "2023-05-29", "close": 0.29, "volume": 734150.0}, {"date": "2023-05-30", "close": 0.29, "volume": 121239.0}, {"date": "2023-05-31", "close": 0.29, "volume": 1341658.0}, {"date": "2023-06-01", "close": 0.28, "volume": 246198.0}, {"date": "2023-06-02", "close": 0.27, "volume": 368618.0}, {"date": "2023-06-05", "close": 0.265, "volume": 172738.0}, {"date": "2023-06-06", "close": 0.275, "volume": 87342.0}, {"date": "2023-06-07", "close": 0.265, "volume": 831676.0}, {"date": "2023-06-08", "close": 0.27, "volume": 826990.0}, {"date": "2023-06-09", "close": 0.265, "volume": 257632.0}, {"date": "2023-06-13", "close": 0.26, "volume": 1543616.0}, {"date": "2023-06-14", "close": 0.265, "volume": 202717.0}, {"date": "2023-06-15", "close": 0.265, "volume": 84139.0}, {"date": "2023-06-16", "close": 0.265, "volume": 371454.0}, {"date": "2023-06-19", "close": 0.26, "volume": 3782932.0}, {"date": "2023-06-20", "close": 0.26, "volume": 274694.0}, {"date": "2023-06-21", "close": 0.27, "volume": 1787186.0}, {"date": "2023-06-22", "close": 0.265, "volume": 40788.0}, {"date": "2023-06-23", "close": 0.27, "volume": 349577.0}, {"date": "2023-06-26", "close": 0.265, "volume": 44125.0}, {"date": "2023-06-27", "close": 0.265, "volume": 184371.0}, {"date": "2023-06-28", "close": 0.28, "volume": 27611.0}, {"date": "2023-06-29", "close": 0.27, "volume": 465609.0}, {"date": "2023-06-30", "close": 0.275, "volume": 3316559.0}, {"date": "2023-07-03", "close": 0.295, "volume": 1576113.0}, {"date": "2023-07-04", "close": 0.29, "volume": 1452270.0}, {"date": "2023-07-05", "close": 0.285, "volume": 186618.0}, {"date": "2023-07-06", "close": 0.285, "volume": 124577.0}, {"date": "2023-07-07", "close": 0.27, "volume": 362691.0}, {"date": "2023-07-10", "close": 0.265, "volume": 290077.0}, {"date": "2023-07-11", "close": 0.285, "volume": 267593.0}, {"date": "2023-07-12", "close": 0.27, "volume": 198559.0}, {"date": "2023-07-13", "close": 0.27, "volume": 3636932.0}, {"date": "2023-07-14", "close": 0.28, "volume": 133110.0}, {"date": "2023-07-17", "close": 0.285, "volume": 315954.0}, {"date": "2023-07-18", "close": 0.285, "volume": 482912.0}, {"date": "2023-07-19", "close": 0.28, "volume": 11869.0}, {"date": "2023-07-20", "close": 0.275, "volume": 170753.0}, {"date": "2023-07-21", "close": 0.28, "volume": 175917.0}, {"date": "2023-07-24", "close": 0.275, "volume": 79969.0}, {"date": "2023-07-25", "close": 0.275, "volume": 74131.0}, {"date": "2023-07-26", "close": 0.27, "volume": 158244.0}, {"date": "2023-07-27", "close": 0.27, "volume": 21860.0}, {"date": "2023-07-28", "close": 0.275, "volume": 32800.0}, {"date": "2023-07-31", "close": 0.28, "volume": 149823.0}, {"date": "2023-08-01", "close": 0.28, "volume": 514499.0}, {"date": "2023-08-02", "close": 0.27, "volume": 270422.0}, {"date": "2023-08-03", "close": 0.27, "volume": 19993.0}, {"date": "2023-08-04", "close": 0.27, "volume": 270101.0}, {"date": "2023-08-07", "close": 0.275, "volume": 682394.0}, {"date": "2023-08-08", "close": 0.275, "volume": 654665.0}, {"date": "2023-08-09", "close": 0.27, "volume": 208162.0}, {"date": "2023-08-10", "close": 0.28, "volume": 502334.0}, {"date": "2023-08-11", "close": 0.29, "volume": 291428.0}, {"date": "2023-08-14", "close": 0.285, "volume": 389892.0}, {"date": "2023-08-15", "close": 0.28, "volume": 276499.0}, {"date": "2023-08-16", "close": 0.28, "volume": 84634.0}, {"date": "2023-08-17", "close": 0.275, "volume": 29156.0}, {"date": "2023-08-18", "close": 0.28, "volume": 631794.0}, {"date": "2023-08-21", "close": 0.29, "volume": 491451.0}, {"date": "2023-08-22", "close": 0.285, "volume": 91952.0}, {"date": "2023-08-23", "close": 0.285, "volume": 164223.0}, {"date": "2023-08-24", "close": 0.285, "volume": 191680.0}, {"date": "2023-08-25", "close": 0.28, "volume": 311375.0}, {"date": "2023-08-28", "close": 0.265, "volume": 1311481.0}, {"date": "2023-08-29", "close": 0.27, "volume": 456892.0}, {"date": "2023-08-30", "close": 0.27, "volume": 868999.0}, {"date": "2023-08-31", "close": 0.27, "volume": 562728.0}, {"date": "2023-09-01", "close": 0.265, "volume": 216181.0}, {"date": "2023-09-04", "close": 0.27, "volume": 312201.0}, {"date": "2023-09-05", "close": 0.27, "volume": 315852.0}, {"date": "2023-09-06", "close": 0.27, "volume": 309261.0}, {"date": "2023-09-07", "close": 0.26, "volume": 29608.0}, {"date": "2023-09-08", "close": 0.265, "volume": 1433805.0}, {"date": "2023-09-11", "close": 0.27, "volume": 221167.0}, {"date": "2023-09-12", "close": 0.26, "volume": 214192.0}, {"date": "2023-09-13", "close": 0.2675, "volume": 130592.0}, {"date": "2023-09-14", "close": 0.26, "volume": 1061927.0}, {"date": "2023-09-15", "close": 0.27, "volume": 2028432.0}, {"date": "2023-09-18", "close": 0.27, "volume": 84940.0}, {"date": "2023-09-19", "close": 0.27, "volume": 176910.0}, {"date": "2023-09-20", "close": 0.265, "volume": 20000.0}, {"date": "2023-09-21", "close": 0.265, "volume": 40469.0}, {"date": "2023-09-22", "close": 0.27, "volume": 122164.0}, {"date": "2023-09-25", "close": 0.265, "volume": 57710.0}, {"date": "2023-09-26", "close": 0.255, "volume": 130412.0}, {"date": "2023-09-27", "close": 0.245, "volume": 196201.0}, {"date": "2023-09-28", "close": 0.265, "volume": 275149.0}, {"date": "2023-09-29", "close": 0.265, "volume": 25220.0}, {"date": "2023-10-02", "close": 0.26, "volume": 7502.0}, {"date": "2023-10-03", "close": 0.26, "volume": 231887.0}, {"date": "2023-10-04", "close": 0.255, "volume": 248147.0}, {"date": "2023-10-05", "close": 0.25, "volume": 408621.0}, {"date": "2023-10-06", "close": 0.25, "volume": 384465.0}, {"date": "2023-10-09", "close": 0.245, "volume": 679564.0}, {"date": "2023-10-10", "close": 0.26, "volume": 295578.0}, {"date": "2023-10-11", "close": 0.255, "volume": 43832.0}, {"date": "2023-10-12", "close": 0.25, "volume": 646949.0}, {"date": "2023-10-13", "close": 0.25, "volume": 531568.0}, {"date": "2023-10-16", "close": 0.25, "volume": 84998.0}, {"date": "2023-10-17", "close": 0.255, "volume": 176652.0}, {"date": "2023-10-18", "close": 0.255, "volume": 1700.0}, {"date": "2023-10-19", "close": 0.25, "volume": 369861.0}, {"date": "2023-10-20", "close": 0.25, "volume": 128505.0}, {"date": "2023-10-23", "close": 0.25, "volume": 329588.0}, {"date": "2023-10-24", "close": 0.255, "volume": 76486.0}, {"date": "2023-10-25", "close": 0.26, "volume": 438174.0}, {"date": "2023-10-26", "close": 0.255, "volume": 393394.0}, {"date": "2023-10-27", "close": 0.26, "volume": 236833.0}, {"date": "2023-10-30", "close": 0.25, "volume": 290387.0}, {"date": "2023-10-31", "close": 0.26, "volume": 259188.0}, {"date": "2023-11-01", "close": 0.25, "volume": 24724.0}, {"date": "2023-11-02", "close": 0.245, "volume": 89630.0}, {"date": "2023-11-03", "close": 0.245, "volume": 112071.0}, {"date": "2023-11-06", "close": 0.25, "volume": 243318.0}, {"date": "2023-11-07", "close": 0.25, "volume": 63779.0}, {"date": "2023-11-08", "close": 0.25, "volume": 45447.0}, {"date": "2023-11-10", "close": 0.245, "volume": 291075.0}, {"date": "2023-11-13", "close": 0.245, "volume": 17423.0}, {"date": "2023-11-14", "close": 0.245, "volume": 108843.0}, {"date": "2023-11-15", "close": 0.25, "volume": 20000.0}, {"date": "2023-11-16", "close": 0.255, "volume": 2517518.0}, {"date": "2023-11-17", "close": 0.265, "volume": 878455.0}, {"date": "2023-11-20", "close": 0.275, "volume": 72063.0}, {"date": "2023-11-21", "close": 0.28, "volume": 265029.0}, {"date": "2023-11-22", "close": 0.275, "volume": 27166.0}, {"date": "2023-11-23", "close": 0.27, "volume": 110813.0}, {"date": "2023-11-24", "close": 0.27, "volume": 55879.0}, {"date": "2023-11-27", "close": 0.27, "volume": 34481.0}, {"date": "2023-11-29", "close": 0.285, "volume": 1594635.0}, {"date": "2023-11-30", "close": 0.3, "volume": 1248272.0}, {"date": "2023-12-01", "close": 0.305, "volume": 552227.0}, {"date": "2023-12-04", "close": 0.315, "volume": 505942.0}, {"date": "2023-12-05", "close": 0.315, "volume": 547070.0}, {"date": "2023-12-06", "close": 0.315, "volume": 185000.0}, {"date": "2023-12-07", "close": 0.315, "volume": 2110449.0}, {"date": "2023-12-08", "close": 0.315, "volume": 91809.0}, {"date": "2023-12-11", "close": 0.325, "volume": 3905115.0}, {"date": "2023-12-12", "close": 0.33, "volume": 118838.0}, {"date": "2023-12-13", "close": 0.325, "volume": 30183.0}, {"date": "2023-12-14", "close": 0.32, "volume": 904504.0}, {"date": "2023-12-15", "close": 0.325, "volume": 109075.0}, {"date": "2023-12-18", "close": 0.325, "volume": 188101.0}, {"date": "2023-12-19", "close": 0.32, "volume": 153281.0}, {"date": "2023-12-20", "close": 0.33, "volume": 207653.0}, {"date": "2023-12-21", "close": 0.325, "volume": 765271.0}, {"date": "2023-12-22", "close": 0.33, "volume": 257233.0}, {"date": "2023-12-27", "close": 0.33, "volume": 87708.0}, {"date": "2023-12-28", "close": 0.33, "volume": 445618.0}, {"date": "2023-12-29", "close": 0.33, "volume": 231221.0}, {"date": "2024-01-02", "close": 0.33, "volume": 28461.0}, {"date": "2024-01-03", "close": 0.32, "volume": 139905.0}, {"date": "2024-01-04", "close": 0.315, "volume": 102318.0}, {"date": "2024-01-05", "close": 0.31, "volume": 74193.0}, {"date": "2024-01-08", "close": 0.31, "volume": 6458.0}, {"date": "2024-01-09", "close": 0.305, "volume": 7672.0}, {"date": "2024-01-10", "close": 0.32, "volume": 134480.0}, {"date": "2024-01-11", "close": 0.32, "volume": 9381.0}, {"date": "2024-01-12", "close": 0.32, "volume": 1564000.0}, {"date": "2024-01-15", "close": 0.33, "volume": 676296.0}, {"date": "2024-01-16", "close": 0.34, "volume": 249650.0}, {"date": "2024-01-17", "close": 0.335, "volume": 30225.0}, {"date": "2024-01-18", "close": 0.33, "volume": 43561.0}, {"date": "2024-01-19", "close": 0.35, "volume": 311243.0}, {"date": "2024-01-22", "close": 0.4, "volume": 4417008.0}, {"date": "2024-01-23", "close": 0.395, "volume": 610958.0}, {"date": "2024-01-24", "close": 0.39, "volume": 628726.0}, {"date": "2024-01-25", "close": 0.39, "volume": 89527.0}, {"date": "2024-01-29", "close": 0.385, "volume": 154390.0}, {"date": "2024-01-30", "close": 0.385, "volume": 1314873.0}, {"date": "2024-01-31", "close": 0.395, "volume": 229489.0}, {"date": "2024-02-01", "close": 0.395, "volume": 307986.0}, {"date": "2024-02-02", "close": 0.39, "volume": 754053.0}, {"date": "2024-02-05", "close": 0.39, "volume": 1486618.0}, {"date": "2024-02-06", "close": 0.385, "volume": 893483.0}, {"date": "2024-02-07", "close": 0.3875, "volume": 31885.0}, {"date": "2024-02-08", "close": 0.39, "volume": 21679.0}, {"date": "2024-02-09", "close": 0.39, "volume": 139073.0}, {"date": "2024-02-12", "close": 0.385, "volume": 64679.0}, {"date": "2024-02-13", "close": 0.39, "volume": 22455.0}, {"date": "2024-02-14", "close": 0.39, "volume": 47522.0}, {"date": "2024-02-15", "close": 0.38, "volume": 522209.0}, {"date": "2024-02-16", "close": 0.385, "volume": 351736.0}, {"date": "2024-02-19", "close": 0.38, "volume": 105651.0}, {"date": "2024-02-20", "close": 0.395, "volume": 218000.0}, {"date": "2024-02-21", "close": 0.39, "volume": 56485.0}, {"date": "2024-02-22", "close": 0.41, "volume": 1777057.0}, {"date": "2024-02-23", "close": 0.42, "volume": 113125.0}, {"date": "2024-02-26", "close": 0.42, "volume": 473332.0}, {"date": "2024-02-27", "close": 0.415, "volume": 2013052.0}, {"date": "2024-02-28", "close": 0.41, "volume": 500063.0}, {"date": "2024-02-29", "close": 0.41, "volume": 431507.0}, {"date": "2024-03-01", "close": 0.415, "volume": 511544.0}, {"date": "2024-03-04", "close": 0.415, "volume": 173986.0}, {"date": "2024-03-05", "close": 0.41, "volume": 302140.0}, {"date": "2024-03-06", "close": 0.42, "volume": 177729.0}, {"date": "2024-03-07", "close": 0.445, "volume": 3542806.0}, {"date": "2024-03-08", "close": 0.45, "volume": 1709081.0}, {"date": "2024-03-11", "close": 0.465, "volume": 3834415.0}, {"date": "2024-03-12", "close": 0.445, "volume": 682985.0}, {"date": "2024-03-13", "close": 0.47, "volume": 1758266.0}, {"date": "2024-03-14", "close": 0.47, "volume": 2804419.0}, {"date": "2024-03-15", "close": 0.475, "volume": 784490.0}, {"date": "2024-03-18", "close": 0.47, "volume": 1404684.0}, {"date": "2024-03-19", "close": 0.49, "volume": 735242.0}, {"date": "2024-03-20", "close": 0.465, "volume": 339283.0}, {"date": "2024-03-21", "close": 0.48, "volume": 532748.0}, {"date": "2024-03-22", "close": 0.465, "volume": 362914.0}, {"date": "2024-03-25", "close": 0.48, "volume": 234519.0}, {"date": "2024-03-26", "close": 0.48, "volume": 433684.0}, {"date": "2024-03-27", "close": 0.495, "volume": 2704669.0}, {"date": "2024-03-28", "close": 0.49, "volume": 595461.0}, {"date": "2024-04-02", "close": 0.49, "volume": 123585.0}, {"date": "2024-04-03", "close": 0.47, "volume": 294874.0}, {"date": "2024-04-04", "close": 0.475, "volume": 188544.0}, {"date": "2024-04-05", "close": 0.46, "volume": 1271473.0}, {"date": "2024-04-08", "close": 0.48, "volume": 301273.0}, {"date": "2024-04-09", "close": 0.47, "volume": 34768.0}, {"date": "2024-04-10", "close": 0.465, "volume": 289620.0}, {"date": "2024-04-11", "close": 0.445, "volume": 685488.0}, {"date": "2024-04-12", "close": 0.48, "volume": 3146151.0}, {"date": "2024-04-15", "close": 0.48, "volume": 296297.0}, {"date": "2024-04-16", "close": 0.49, "volume": 209314.0}, {"date": "2024-04-17", "close": 0.505, "volume": 748413.0}, {"date": "2024-04-18", "close": 0.5, "volume": 184847.0}, {"date": "2024-04-19", "close": 0.485, "volume": 1173969.0}, {"date": "2024-04-22", "close": 0.485, "volume": 240780.0}, {"date": "2024-04-23", "close": 0.48, "volume": 424722.0}, {"date": "2024-04-24", "close": 0.48, "volume": 218737.0}, {"date": "2024-04-26", "close": 0.485, "volume": 557983.0}, {"date": "2024-04-29", "close": 0.5, "volume": 522173.0}, {"date": "2024-04-30", "close": 0.505, "volume": 439603.0}, {"date": "2024-05-01", "close": 0.49, "volume": 728416.0}, {"date": "2024-05-02", "close": 0.5, "volume": 15807.0}, {"date": "2024-05-03", "close": 0.5, "volume": 83124.0}, {"date": "2024-05-06", "close": 0.495, "volume": 356674.0}, {"date": "2024-05-07", "close": 0.51, "volume": 463017.0}, {"date": "2024-05-08", "close": 0.525, "volume": 912076.0}, {"date": "2024-05-09", "close": 0.505, "volume": 6344158.0}, {"date": "2024-05-10", "close": 0.525, "volume": 7516422.0}, {"date": "2024-05-13", "close": 0.525, "volume": 1217376.0}, {"date": "2024-05-14", "close": 0.51, "volume": 368338.0}, {"date": "2024-05-15", "close": 0.495, "volume": 286590.0}, {"date": "2024-05-16", "close": 0.51, "volume": 667013.0}, {"date": "2024-05-17", "close": 0.51, "volume": 1058674.0}, {"date": "2024-05-20", "close": 0.545, "volume": 1557274.0}, {"date": "2024-05-21", "close": 0.55, "volume": 1436920.0}, {"date": "2024-05-22", "close": 0.54, "volume": 565638.0}, {"date": "2024-05-23", "close": 0.545, "volume": 808344.0}, {"date": "2024-05-24", "close": 0.54, "volume": 54383.0}, {"date": "2024-05-27", "close": 0.55, "volume": 793082.0}, {"date": "2024-05-28", "close": 0.545, "volume": 471487.0}, {"date": "2024-05-29", "close": 0.53, "volume": 187885.0}, {"date": "2024-05-30", "close": 0.5, "volume": 967196.0}, {"date": "2024-05-31", "close": 0.51, "volume": 1430584.0}, {"date": "2024-06-03", "close": 0.505, "volume": 210228.0}, {"date": "2024-06-04", "close": 0.51, "volume": 1519482.0}, {"date": "2024-06-05", "close": 0.51, "volume": 126394.0}, {"date": "2024-06-06", "close": 0.525, "volume": 974933.0}, {"date": "2024-06-07", "close": 0.53, "volume": 29188006.0}, {"date": "2024-06-11", "close": 0.535, "volume": 1905686.0}, {"date": "2024-06-12", "close": 0.545, "volume": 681016.0}, {"date": "2024-06-13", "close": 0.555, "volume": 4650964.0}, {"date": "2024-06-14", "close": 0.57, "volume": 8577321.0}, {"date": "2024-06-17", "close": 0.575, "volume": 1229656.0}, {"date": "2024-06-18", "close": 0.58, "volume": 1343678.0}, {"date": "2024-06-19", "close": 0.575, "volume": 307139.0}, {"date": "2024-06-20", "close": 0.585, "volume": 1443066.0}, {"date": "2024-06-21", "close": 0.58, "volume": 1381466.0}, {"date": "2024-06-24", "close": 0.58, "volume": 2002067.0}, {"date": "2024-06-25", "close": 0.58, "volume": 9753064.0}, {"date": "2024-06-26", "close": 0.57, "volume": 4770506.0}, {"date": "2024-06-27", "close": 0.575, "volume": 289744.0}, {"date": "2024-06-28", "close": 0.58, "volume": 1277331.0}, {"date": "2024-07-01", "close": 0.58, "volume": 1720142.0}, {"date": "2024-07-02", "close": 0.585, "volume": 1729202.0}, {"date": "2024-07-03", "close": 0.595, "volume": 1441936.0}, {"date": "2024-07-04", "close": 0.605, "volume": 1151608.0}, {"date": "2024-07-05", "close": 0.595, "volume": 1021110.0}, {"date": "2024-07-08", "close": 0.61, "volume": 1225280.0}, {"date": "2024-07-09", "close": 0.61, "volume": 305842.0}, {"date": "2024-07-10", "close": 0.605, "volume": 588472.0}, {"date": "2024-07-11", "close": 0.6, "volume": 2152578.0}, {"date": "2024-07-12", "close": 0.62, "volume": 1324490.0}, {"date": "2024-07-15", "close": 0.635, "volume": 1612165.0}, {"date": "2024-07-16", "close": 0.64, "volume": 1744154.0}, {"date": "2024-07-17", "close": 0.64, "volume": 1358751.0}, {"date": "2024-07-18", "close": 0.62, "volume": 743002.0}, {"date": "2024-07-19", "close": 0.625, "volume": 2071622.0}, {"date": "2024-07-22", "close": 0.63, "volume": 430041.0}, {"date": "2024-07-23", "close": 0.595, "volume": 2998449.0}, {"date": "2024-07-24", "close": 0.6, "volume": 725799.0}, {"date": "2024-07-25", "close": 0.62, "volume": 2400899.0}, {"date": "2024-07-26", "close": 0.65, "volume": 4147775.0}, {"date": "2024-07-29", "close": 0.66, "volume": 2577843.0}, {"date": "2024-07-30", "close": 0.665, "volume": 926491.0}, {"date": "2024-07-31", "close": 0.66, "volume": 625012.0}, {"date": "2024-08-01", "close": 0.66, "volume": 751910.0}, {"date": "2024-08-02", "close": 0.65, "volume": 926420.0}, {"date": "2024-08-05", "close": 0.61, "volume": 2100314.0}, {"date": "2024-08-06", "close": 0.605, "volume": 1249074.0}, {"date": "2024-08-07", "close": 0.61, "volume": 623366.0}, {"date": "2024-08-08", "close": 0.605, "volume": 2450941.0}, {"date": "2024-08-09", "close": 0.6, "volume": 981912.0}, {"date": "2024-08-12", "close": 0.58, "volume": 743450.0}, {"date": "2024-08-13", "close": 0.6, "volume": 689175.0}, {"date": "2024-08-14", "close": 0.605, "volume": 405513.0}, {"date": "2024-08-15", "close": 0.58, "volume": 4721093.0}, {"date": "2024-08-16", "close": 0.6, "volume": 704946.0}, {"date": "2024-08-19", "close": 0.635, "volume": 4863010.0}, {"date": "2024-08-20", "close": 0.63, "volume": 490731.0}, {"date": "2024-08-21", "close": 0.625, "volume": 508690.0}, {"date": "2024-08-22", "close": 0.62, "volume": 267445.0}, {"date": "2024-08-23", "close": 0.61, "volume": 1473695.0}, {"date": "2024-08-26", "close": 0.615, "volume": 1909069.0}, {"date": "2024-08-27", "close": 0.55, "volume": 8091616.0}, {"date": "2024-08-28", "close": 0.53, "volume": 9117718.0}, {"date": "2024-08-29", "close": 0.55, "volume": 1618100.0}, {"date": "2024-08-30", "close": 0.54, "volume": 978062.0}, {"date": "2024-09-02", "close": 0.58, "volume": 1897995.0}, {"date": "2024-09-03", "close": 0.565, "volume": 711466.0}, {"date": "2024-09-04", "close": 0.545, "volume": 833086.0}, {"date": "2024-09-05", "close": 0.525, "volume": 3619393.0}, {"date": "2024-09-06", "close": 0.52, "volume": 5514046.0}, {"date": "2024-09-09", "close": 0.5, "volume": 2692297.0}, {"date": "2024-09-10", "close": 0.5, "volume": 1213533.0}, {"date": "2024-09-11", "close": 0.485, "volume": 875455.0}, {"date": "2024-09-12", "close": 0.505, "volume": 2613406.0}, {"date": "2024-09-13", "close": 0.505, "volume": 1342229.0}, {"date": "2024-09-16", "close": 0.5, "volume": 560894.0}, {"date": "2024-09-17", "close": 0.505, "volume": 1580365.0}, {"date": "2024-09-18", "close": 0.495, "volume": 1292964.0}, {"date": "2024-09-19", "close": 0.505, "volume": 440524.0}, {"date": "2024-09-20", "close": 0.505, "volume": 499368.0}, {"date": "2024-09-23", "close": 0.525, "volume": 2661561.0}, {"date": "2024-09-24", "close": 0.535, "volume": 2172514.0}, {"date": "2024-09-25", "close": 0.535, "volume": 584223.0}, {"date": "2024-09-26", "close": 0.55, "volume": 5981740.0}, {"date": "2024-09-27", "close": 0.54, "volume": 794591.0}, {"date": "2024-09-30", "close": 0.535, "volume": 1016886.0}, {"date": "2024-10-01", "close": 0.535, "volume": 174285.0}, {"date": "2024-10-02", "close": 0.52, "volume": 394936.0}, {"date": "2024-10-03", "close": 0.505, "volume": 1009725.0}, {"date": "2024-10-04", "close": 0.49, "volume": 4580901.0}, {"date": "2024-10-07", "close": 0.485, "volume": 754798.0}, {"date": "2024-10-08", "close": 0.465, "volume": 4400557.0}, {"date": "2024-10-09", "close": 0.48, "volume": 1297612.0}, {"date": "2024-10-10", "close": 0.5, "volume": 970824.0}, {"date": "2024-10-11", "close": 0.515, "volume": 1113795.0}, {"date": "2024-10-14", "close": 0.515, "volume": 1026806.0}, {"date": "2024-10-15", "close": 0.525, "volume": 612466.0}, {"date": "2024-10-16", "close": 0.495, "volume": 415359.0}, {"date": "2024-10-17", "close": 0.51, "volume": 1330961.0}, {"date": "2024-10-18", "close": 0.49, "volume": 407083.0}, {"date": "2024-10-21", "close": 0.5, "volume": 1148166.0}, {"date": "2024-10-22", "close": 0.5, "volume": 1355626.0}, {"date": "2024-10-23", "close": 0.55, "volume": 1841596.0}, {"date": "2024-10-24", "close": 0.54, "volume": 970886.0}, {"date": "2024-10-25", "close": 0.57, "volume": 989606.0}, {"date": "2024-10-28", "close": 0.54, "volume": 1104836.0}, {"date": "2024-10-29", "close": 0.535, "volume": 655041.0}, {"date": "2024-10-30", "close": 0.52, "volume": 1518255.0}, {"date": "2024-10-31", "close": 0.525, "volume": 918057.0}, {"date": "2024-11-01", "close": 0.52, "volume": 264627.0}, {"date": "2024-11-04", "close": 0.53, "volume": 537823.0}, {"date": "2024-11-05", "close": 0.52, "volume": 110428.0}, {"date": "2024-11-06", "close": 0.55, "volume": 221326.0}, {"date": "2024-11-07", "close": 0.555, "volume": 3349001.0}, {"date": "2024-11-08", "close": 0.565, "volume": 762568.0}, {"date": "2024-11-11", "close": 0.545, "volume": 1094160.0}, {"date": "2024-11-12", "close": 0.55, "volume": 768227.0}, {"date": "2024-11-13", "close": 0.55, "volume": 1485724.0}, {"date": "2024-11-14", "close": 0.55, "volume": 404211.0}, {"date": "2024-11-15", "close": 0.545, "volume": 6206727.0}, {"date": "2024-11-18", "close": 0.54, "volume": 337444.0}, {"date": "2024-11-19", "close": 0.53, "volume": 969629.0}, {"date": "2024-11-20", "close": 0.5, "volume": 2362231.0}, {"date": "2024-11-21", "close": 0.54, "volume": 5891153.0}, {"date": "2024-11-22", "close": 0.53, "volume": 2852512.0}, {"date": "2024-11-25", "close": 0.525, "volume": 778610.0}, {"date": "2024-11-26", "close": 0.535, "volume": 1339484.0}, {"date": "2024-11-27", "close": 0.525, "volume": 817659.0}, {"date": "2024-11-28", "close": 0.545, "volume": 708099.0}, {"date": "2024-11-29", "close": 0.54, "volume": 631888.0}, {"date": "2024-12-02", "close": 0.54, "volume": 300911.0}, {"date": "2024-12-03", "close": 0.55, "volume": 1721758.0}, {"date": "2024-12-04", "close": 0.545, "volume": 1348626.0}, {"date": "2024-12-05", "close": 0.52, "volume": 1484596.0}, {"date": "2024-12-06", "close": 0.52, "volume": 1102366.0}, {"date": "2024-12-09", "close": 0.53, "volume": 1095841.0}, {"date": "2024-12-10", "close": 0.51, "volume": 1732992.0}, {"date": "2024-12-11", "close": 0.52, "volume": 575224.0}, {"date": "2024-12-12", "close": 0.52, "volume": 256358.0}, {"date": "2024-12-13", "close": 0.505, "volume": 396775.0}, {"date": "2024-12-16", "close": 0.51, "volume": 3826228.0}, {"date": "2024-12-17", "close": 0.5, "volume": 576721.0}, {"date": "2024-12-18", "close": 0.515, "volume": 801432.0}, {"date": "2024-12-19", "close": 0.495, "volume": 5091862.0}, {"date": "2024-12-20", "close": 0.49, "volume": 471363.0}, {"date": "2024-12-23", "close": 0.5, "volume": 274741.0}, {"date": "2024-12-24", "close": 0.51, "volume": 439260.0}, {"date": "2024-12-27", "close": 0.51, "volume": 218685.0}, {"date": "2024-12-30", "close": 0.515, "volume": 248192.0}, {"date": "2024-12-31", "close": 0.51, "volume": 337243.0}, {"date": "2025-01-02", "close": 0.525, "volume": 442852.0}, {"date": "2025-01-03", "close": 0.54, "volume": 1324239.0}, {"date": "2025-01-06", "close": 0.54, "volume": 452474.0}, {"date": "2025-01-07", "close": 0.53, "volume": 161572.0}, {"date": "2025-01-08", "close": 0.52, "volume": 323327.0}, {"date": "2025-01-09", "close": 0.52, "volume": 735001.0}, {"date": "2025-01-10", "close": 0.535, "volume": 1101431.0}, {"date": "2025-01-13", "close": 0.535, "volume": 768522.0}, {"date": "2025-01-14", "close": 0.535, "volume": 718441.0}, {"date": "2025-01-15", "close": 0.535, "volume": 189907.0}, {"date": "2025-01-16", "close": 0.535, "volume": 200060.0}, {"date": "2025-01-17", "close": 0.535, "volume": 223521.0}, {"date": "2025-01-20", "close": 0.535, "volume": 346772.0}, {"date": "2025-01-21", "close": 0.52, "volume": 699900.0}, {"date": "2025-01-22", "close": 0.525, "volume": 581548.0}, {"date": "2025-01-23", "close": 0.5, "volume": 1116040.0}, {"date": "2025-01-24", "close": 0.5, "volume": 374781.0}, {"date": "2025-01-28", "close": 0.5, "volume": 678257.0}, {"date": "2025-01-29", "close": 0.5, "volume": 1215837.0}, {"date": "2025-01-30", "close": 0.515, "volume": 653378.0}, {"date": "2025-01-31", "close": 0.5, "volume": 1637201.0}, {"date": "2025-02-03", "close": 0.49, "volume": 983916.0}, {"date": "2025-02-04", "close": 0.5, "volume": 533138.0}, {"date": "2025-02-05", "close": 0.505, "volume": 352669.0}, {"date": "2025-02-06", "close": 0.5, "volume": 638472.0}, {"date": "2025-02-07", "close": 0.495, "volume": 229325.0}, {"date": "2025-02-10", "close": 0.485, "volume": 1395499.0}, {"date": "2025-02-11", "close": 0.48, "volume": 2695712.0}, {"date": "2025-02-12", "close": 0.475, "volume": 303340.0}, {"date": "2025-02-13", "close": 0.475, "volume": 1279549.0}, {"date": "2025-02-14", "close": 0.485, "volume": 3948646.0}, {"date": "2025-02-17", "close": 0.485, "volume": 607209.0}, {"date": "2025-02-18", "close": 0.485, "volume": 296611.0}, {"date": "2025-02-19", "close": 0.47, "volume": 6228801.0}, {"date": "2025-02-20", "close": 0.455, "volume": 1416245.0}, {"date": "2025-02-21", "close": 0.445, "volume": 1344198.0}, {"date": "2025-02-24", "close": 0.45, "volume": 1760406.0}, {"date": "2025-02-25", "close": 0.435, "volume": 819641.0}, {"date": "2025-02-26", "close": 0.465, "volume": 2185410.0}, {"date": "2025-02-27", "close": 0.435, "volume": 15720947.0}, {"date": "2025-02-28", "close": 0.44, "volume": 1352830.0}, {"date": "2025-03-03", "close": 0.44, "volume": 1404667.0}, {"date": "2025-03-04", "close": 0.43, "volume": 1424974.0}, {"date": "2025-03-05", "close": 0.42, "volume": 1220088.0}, {"date": "2025-03-06", "close": 0.425, "volume": 1021277.0}, {"date": "2025-03-07", "close": 0.425, "volume": 554655.0}, {"date": "2025-03-10", "close": 0.42, "volume": 611859.0}, {"date": "2025-03-11", "close": 0.415, "volume": 1308540.0}, {"date": "2025-03-12", "close": 0.395, "volume": 1008013.0}, {"date": "2025-03-13", "close": 0.41, "volume": 696580.0}, {"date": "2025-03-14", "close": 0.425, "volume": 700998.0}, {"date": "2025-03-17", "close": 0.42, "volume": 576987.0}, {"date": "2025-03-18", "close": 0.44, "volume": 1716036.0}, {"date": "2025-03-19", "close": 0.425, "volume": 623856.0}, {"date": "2025-03-20", "close": 0.445, "volume": 706984.0}, {"date": "2025-03-21", "close": 0.56, "volume": 1537240.0}, {"date": "2025-03-24", "close": 0.47, "volume": 1771325.0}, {"date": "2025-03-25", "close": 0.465, "volume": 1604231.0}, {"date": "2025-03-26", "close": 0.465, "volume": 1657425.0}, {"date": "2025-03-27", "close": 0.445, "volume": 754217.0}, {"date": "2025-03-28", "close": 0.44, "volume": 843071.0}, {"date": "2025-03-31", "close": 0.44, "volume": 335696.0}, {"date": "2025-04-01", "close": 0.43, "volume": 895934.0}, {"date": "2025-04-02", "close": 0.44, "volume": 847211.0}, {"date": "2025-04-03", "close": 0.44, "volume": 887386.0}, {"date": "2025-04-04", "close": 0.41, "volume": 974076.0}, {"date": "2025-04-07", "close": 0.39, "volume": 595298.0}, {"date": "2025-04-08", "close": 0.395, "volume": 261464.0}, {"date": "2025-04-09", "close": 0.43, "volume": 564039.0}, {"date": "2025-04-10", "close": 0.425, "volume": 1349806.0}, {"date": "2025-04-11", "close": 0.415, "volume": 2195156.0}, {"date": "2025-04-14", "close": 0.415, "volume": 1235273.0}, {"date": "2025-04-15", "close": 0.425, "volume": 1339965.0}, {"date": "2025-04-16", "close": 0.435, "volume": 624108.0}, {"date": "2025-04-17", "close": 0.435, "volume": 453063.0}, {"date": "2025-04-22", "close": 0.42, "volume": 997554.0}, {"date": "2025-04-23", "close": 0.42, "volume": 807553.0}, {"date": "2025-04-24", "close": 0.415, "volume": 2233340.0}, {"date": "2025-04-28", "close": 0.405, "volume": 455585.0}, {"date": "2025-04-29", "close": 0.42, "volume": 1071812.0}, {"date": "2025-04-30", "close": 0.435, "volume": 489255.0}, {"date": "2025-05-01", "close": 0.415, "volume": 1125010.0}, {"date": "2025-05-02", "close": 0.415, "volume": 467317.0}, {"date": "2025-05-05", "close": 0.4, "volume": 1087390.0}, {"date": "2025-05-06", "close": 0.4, "volume": 511213.0}, {"date": "2025-05-07", "close": 0.4, "volume": 519872.0}, {"date": "2025-05-08", "close": 0.385, "volume": 5212603.0}, {"date": "2025-05-09", "close": 0.38, "volume": 2660346.0}, {"date": "2025-05-12", "close": 0.385, "volume": 411804.0}, {"date": "2025-05-13", "close": 0.405, "volume": 1147002.0}, {"date": "2025-05-14", "close": 0.405, "volume": 304841.0}, {"date": "2025-05-15", "close": 0.39, "volume": 783308.0}, {"date": "2025-05-16", "close": 0.38, "volume": 512898.0}, {"date": "2025-05-19", "close": 0.375, "volume": 960820.0}, {"date": "2025-05-20", "close": 0.355, "volume": 7801887.0}, {"date": "2025-05-21", "close": 0.355, "volume": 1214536.0}, {"date": "2025-05-22", "close": 0.345, "volume": 2511536.0}, {"date": "2025-05-23", "close": 0.38, "volume": 4556767.0}, {"date": "2025-05-26", "close": 0.38, "volume": 1047003.0}, {"date": "2025-05-27", "close": 0.38, "volume": 1289580.0}, {"date": "2025-05-28", "close": 0.38, "volume": 697471.0}, {"date": "2025-05-29", "close": 0.375, "volume": 1072757.0}, {"date": "2025-05-30", "close": 0.38, "volume": 1056537.0}, {"date": "2025-06-02", "close": 0.38, "volume": 319354.0}, {"date": "2025-06-03", "close": 0.385, "volume": 779536.0}, {"date": "2025-06-04", "close": 0.38, "volume": 1909486.0}, {"date": "2025-06-05", "close": 0.38, "volume": 44652.0}, {"date": "2025-06-06", "close": 0.365, "volume": 723128.0}, {"date": "2025-06-10", "close": 0.37, "volume": 2336238.0}, {"date": "2025-06-11", "close": 0.32, "volume": 12927791.0}, {"date": "2025-06-12", "close": 0.335, "volume": 7178377.0}, {"date": "2025-06-13", "close": 0.345, "volume": 2138471.0}, {"date": "2025-06-16", "close": 0.35, "volume": 664737.0}, {"date": "2025-06-17", "close": 0.365, "volume": 556197.0}, {"date": "2025-06-18", "close": 0.35, "volume": 1775609.0}, {"date": "2025-06-19", "close": 0.335, "volume": 1646461.0}, {"date": "2025-06-20", "close": 0.325, "volume": 2190204.0}, {"date": "2025-06-23", "close": 0.31, "volume": 3471445.0}, {"date": "2025-06-24", "close": 0.32, "volume": 3316528.0}, {"date": "2025-06-25", "close": 0.32, "volume": 6938042.0}, {"date": "2025-06-26", "close": 0.325, "volume": 5691046.0}, {"date": "2025-06-27", "close": 0.33, "volume": 2998757.0}, {"date": "2025-06-30", "close": 0.32, "volume": 5027389.0}, {"date": "2025-07-01", "close": 0.325, "volume": 1866167.0}, {"date": "2025-07-02", "close": 0.325, "volume": 2425260.0}, {"date": "2025-07-03", "close": 0.355, "volume": 6276131.0}, {"date": "2025-07-04", "close": 0.345, "volume": 1139954.0}, {"date": "2025-07-07", "close": 0.35, "volume": 2162717.0}, {"date": "2025-07-08", "close": 0.365, "volume": 942040.0}, {"date": "2025-07-09", "close": 0.36, "volume": 7250653.0}, {"date": "2025-07-10", "close": 0.355, "volume": 1160276.0}, {"date": "2025-07-11", "close": 0.36, "volume": 809922.0}, {"date": "2025-07-14", "close": 0.365, "volume": 1241922.0}, {"date": "2025-07-15", "close": 0.375, "volume": 747670.0}, {"date": "2025-07-16", "close": 0.375, "volume": 1139527.0}, {"date": "2025-07-17", "close": 0.37, "volume": 2000281.0}, {"date": "2025-07-18", "close": 0.375, "volume": 2828893.0}, {"date": "2025-07-21", "close": 0.37, "volume": 1446965.0}, {"date": "2025-07-22", "close": 0.365, "volume": 510101.0}, {"date": "2025-07-23", "close": 0.37, "volume": 603823.0}, {"date": "2025-07-24", "close": 0.365, "volume": 642031.0}, {"date": "2025-07-25", "close": 0.37, "volume": 385055.0}, {"date": "2025-07-28", "close": 0.37, "volume": 417603.0}, {"date": "2025-07-29", "close": 0.36, "volume": 957498.0}, {"date": "2025-07-30", "close": 0.36, "volume": 762171.0}, {"date": "2025-07-31", "close": 0.355, "volume": 217462.0}, {"date": "2025-08-01", "close": 0.355, "volume": 1401548.0}, {"date": "2025-08-04", "close": 0.345, "volume": 1289917.0}, {"date": "2025-08-05", "close": 0.35, "volume": 1132220.0}, {"date": "2025-08-06", "close": 0.35, "volume": 802275.0}, {"date": "2025-08-07", "close": 0.335, "volume": 51164938.0}, {"date": "2025-08-08", "close": 0.305, "volume": 12232597.0}, {"date": "2025-08-11", "close": 0.32, "volume": 4359518.0}, {"date": "2025-08-12", "close": 0.33, "volume": 3588586.0}, {"date": "2025-08-13", "close": 0.31, "volume": 10948107.0}, {"date": "2025-08-14", "close": 0.33, "volume": 2966867.0}, {"date": "2025-08-15", "close": 0.325, "volume": 642573.0}, {"date": "2025-08-18", "close": 0.33, "volume": 2428011.0}, {"date": "2025-08-19", "close": 0.315, "volume": 1417407.0}, {"date": "2025-08-20", "close": 0.325, "volume": 1708669.0}, {"date": "2025-08-21", "close": 0.32, "volume": 2507711.0}, {"date": "2025-08-22", "close": 0.315, "volume": 1706488.0}, {"date": "2025-08-25", "close": 0.315, "volume": 2443462.0}, {"date": "2025-08-26", "close": 0.315, "volume": 7469802.0}, {"date": "2025-08-27", "close": 0.305, "volume": 6098794.0}, {"date": "2025-08-28", "close": 0.295, "volume": 5824382.0}, {"date": "2025-08-29", "close": 0.31, "volume": 3991610.0}, {"date": "2025-09-01", "close": 0.305, "volume": 2439719.0}, {"date": "2025-09-02", "close": 0.285, "volume": 4378858.0}, {"date": "2025-09-03", "close": 0.305, "volume": 2242790.0}, {"date": "2025-09-04", "close": 0.295, "volume": 5951968.0}, {"date": "2025-09-05", "close": 0.295, "volume": 2276408.0}, {"date": "2025-09-08", "close": 0.3, "volume": 1188316.0}, {"date": "2025-09-09", "close": 0.305, "volume": 1658905.0}, {"date": "2025-09-10", "close": 0.31, "volume": 6329957.0}, {"date": "2025-09-11", "close": 0.3, "volume": 1125161.0}, {"date": "2025-09-12", "close": 0.29, "volume": 3291671.0}, {"date": "2025-09-15", "close": 0.29, "volume": 4789094.0}, {"date": "2025-09-16", "close": 0.28, "volume": 2672917.0}, {"date": "2025-09-17", "close": 0.28, "volume": 3599863.0}, {"date": "2025-09-18", "close": 0.28, "volume": 3332328.0}, {"date": "2025-09-19", "close": 0.29, "volume": 2530768.0}, {"date": "2025-09-22", "close": 0.29, "volume": 2916901.0}, {"date": "2025-09-23", "close": 0.285, "volume": 2226175.0}, {"date": "2025-09-24", "close": 0.28, "volume": 1975847.0}, {"date": "2025-09-25", "close": 0.335, "volume": 10693427.0}, {"date": "2025-09-26", "close": 0.325, "volume": 2929124.0}, {"date": "2025-09-29", "close": 0.32, "volume": 1647076.0}, {"date": "2025-09-30", "close": 0.325, "volume": 754827.0}, {"date": "2025-10-01", "close": 0.325, "volume": 643288.0}, {"date": "2025-10-02", "close": 0.32, "volume": 665757.0}, {"date": "2025-10-03", "close": 0.33, "volume": 2690509.0}, {"date": "2025-10-06", "close": 0.325, "volume": 1252414.0}, {"date": "2025-10-07", "close": 0.335, "volume": 1080944.0}, {"date": "2025-10-08", "close": 0.33, "volume": 763184.0}, {"date": "2025-10-09", "close": 0.335, "volume": 449104.0}, {"date": "2025-10-10", "close": 0.325, "volume": 1012330.0}, {"date": "2025-10-13", "close": 0.3, "volume": 2303847.0}, {"date": "2025-10-14", "close": 0.31, "volume": 1735556.0}, {"date": "2025-10-15", "close": 0.31, "volume": 1516302.0}, {"date": "2025-10-16", "close": 0.31, "volume": 1558178.0}, {"date": "2025-10-17", "close": 0.295, "volume": 1552432.0}, {"date": "2025-10-20", "close": 0.295, "volume": 2074227.0}, {"date": "2025-10-21", "close": 0.295, "volume": 595308.0}, {"date": "2025-10-22", "close": 0.295, "volume": 8405939.0}, {"date": "2025-10-23", "close": 0.295, "volume": 2507922.0}, {"date": "2025-10-24", "close": 0.295, "volume": 2382149.0}, {"date": "2025-10-27", "close": 0.285, "volume": 2998672.0}, {"date": "2025-10-28", "close": 0.28, "volume": 2723394.0}, {"date": "2025-10-29", "close": 0.275, "volume": 825571.0}, {"date": "2025-10-30", "close": 0.27, "volume": 3582925.0}, {"date": "2025-10-31", "close": 0.265, "volume": 2387592.0}, {"date": "2025-11-03", "close": 0.265, "volume": 1685022.0}, {"date": "2025-11-04", "close": 0.28, "volume": 1130343.0}, {"date": "2025-11-05", "close": 0.215, "volume": 16785860.0}, {"date": "2025-11-06", "close": 0.205, "volume": 4308186.0}, {"date": "2025-11-07", "close": 0.195, "volume": 6331132.0}, {"date": "2025-11-10", "close": 0.2, "volume": 1232561.0}, {"date": "2025-11-11", "close": 0.205, "volume": 4829449.0}, {"date": "2025-11-12", "close": 0.195, "volume": 4369695.0}, {"date": "2025-11-13", "close": 0.205, "volume": 2564635.0}, {"date": "2025-11-14", "close": 0.215, "volume": 1765509.0}, {"date": "2025-11-17", "close": 0.21, "volume": 2236496.0}, {"date": "2025-11-18", "close": 0.2, "volume": 2931887.0}, {"date": "2025-11-19", "close": 0.2, "volume": 3579940.0}, {"date": "2025-11-20", "close": 0.2, "volume": 1897576.0}, {"date": "2025-11-21", "close": 0.2, "volume": 273185.0}, {"date": "2025-11-24", "close": 0.2, "volume": 746357.0}, {"date": "2025-11-25", "close": 0.195, "volume": 2176019.0}, {"date": "2025-11-26", "close": 0.2, "volume": 4489704.0}, {"date": "2025-11-27", "close": 0.205, "volume": 4074254.0}, {"date": "2025-11-28", "close": 0.205, "volume": 1631510.0}, {"date": "2025-12-01", "close": 0.21, "volume": 2290217.0}, {"date": "2025-12-02", "close": 0.205, "volume": 1321228.0}, {"date": "2025-12-03", "close": 0.205, "volume": 558294.0}, {"date": "2025-12-04", "close": 0.205, "volume": 3079458.0}, {"date": "2025-12-05", "close": 0.205, "volume": 2757550.0}, {"date": "2025-12-08", "close": 0.205, "volume": 824909.0}, {"date": "2025-12-09", "close": 0.2, "volume": 2497796.0}, {"date": "2025-12-10", "close": 0.2, "volume": 3648498.0}, {"date": "2025-12-11", "close": 0.195, "volume": 491752.0}, {"date": "2025-12-12", "close": 0.195, "volume": 2207664.0}, {"date": "2025-12-15", "close": 0.2, "volume": 1809370.0}, {"date": "2025-12-16", "close": 0.2, "volume": 4842262.0}, {"date": "2025-12-17", "close": 0.2, "volume": 264699.0}, {"date": "2025-12-18", "close": 0.2, "volume": 199261.0}, {"date": "2025-12-19", "close": 0.2, "volume": 1472781.0}, {"date": "2025-12-22", "close": 0.2, "volume": 2296927.0}, {"date": "2025-12-23", "close": 0.21, "volume": 890637.0}, {"date": "2025-12-24", "close": 0.215, "volume": 466741.0}, {"date": "2025-12-29", "close": 0.23, "volume": 2478460.0}, {"date": "2025-12-30", "close": 0.24, "volume": 2951154.0}, {"date": "2025-12-31", "close": 0.24, "volume": 1889930.0}, {"date": "2026-01-02", "close": 0.27, "volume": 3993085.0}, {"date": "2026-01-05", "close": 0.245, "volume": 4826695.0}, {"date": "2026-01-06", "close": 0.25, "volume": 1771466.0}, {"date": "2026-01-07", "close": 0.25, "volume": 661907.0}, {"date": "2026-01-08", "close": 0.255, "volume": 714224.0}, {"date": "2026-01-09", "close": 0.255, "volume": 799485.0}, {"date": "2026-01-12", "close": 0.245, "volume": 1499761.0}, {"date": "2026-01-13", "close": 0.235, "volume": 1449203.0}, {"date": "2026-01-14", "close": 0.25, "volume": 3195502.0}, {"date": "2026-01-15", "close": 0.25, "volume": 1329457.0}, {"date": "2026-01-16", "close": 0.25, "volume": 295370.0}, {"date": "2026-01-19", "close": 0.26, "volume": 1758084.0}, {"date": "2026-01-20", "close": 0.255, "volume": 1339471.0}, {"date": "2026-01-21", "close": 0.25, "volume": 422505.0}, {"date": "2026-01-22", "close": 0.255, "volume": 722551.0}, {"date": "2026-01-23", "close": 0.26, "volume": 1196001.0}, {"date": "2026-01-27", "close": 0.265, "volume": 1114923.0}, {"date": "2026-01-28", "close": 0.265, "volume": 1634141.0}, {"date": "2026-01-29", "close": 0.265, "volume": 538629.0}, {"date": "2026-01-30", "close": 0.255, "volume": 1213206.0}, {"date": "2026-02-02", "close": 0.255, "volume": 1026058.0}, {"date": "2026-02-03", "close": 0.26, "volume": 2533837.0}, {"date": "2026-02-04", "close": 0.265, "volume": 297069.0}, {"date": "2026-02-05", "close": 0.26, "volume": 929585.0}, {"date": "2026-02-06", "close": 0.255, "volume": 3209247.0}, {"date": "2026-02-09", "close": 0.26, "volume": 952159.0}, {"date": "2026-02-10", "close": 0.265, "volume": 718850.0}, {"date": "2026-02-11", "close": 0.26, "volume": 423838.0}, {"date": "2026-02-12", "close": 0.26, "volume": 155186.0}, {"date": "2026-02-13", "close": 0.26, "volume": 363881.0}, {"date": "2026-02-16", "close": 0.26, "volume": 724469.0}, {"date": "2026-02-17", "close": 0.265, "volume": 395512.0}, {"date": "2026-02-18", "close": 0.26, "volume": 633552.0}, {"date": "2026-02-19", "close": 0.255, "volume": 1084823.0}, {"date": "2026-02-20", "close": 0.26, "volume": 442588.0}, {"date": "2026-02-23", "close": 0.27, "volume": 988695.0}, {"date": "2026-02-24", "close": 0.26, "volume": 1864014.0}, {"date": "2026-02-25", "close": 0.265, "volume": 497364.0}, {"date": "2026-02-26", "close": 0.185, "volume": 17430620.0}, {"date": "2026-02-27", "close": 0.2, "volume": 4894101.0}, {"date": "2026-03-02", "close": 0.21, "volume": 1645701.0}, {"date": "2026-03-03", "close": 0.215, "volume": 1679101.0}, {"date": "2026-03-04", "close": 0.195, "volume": 1687313.0}, {"date": "2026-03-05", "close": 0.2, "volume": 1245496.0}, {"date": "2026-03-06", "close": 0.2, "volume": 606495.0}, {"date": "2026-03-09", "close": 0.21, "volume": 2281040.0}, {"date": "2026-03-10", "close": 0.21, "volume": 426719.0}, {"date": "2026-03-11", "close": 0.205, "volume": 1225349.0}, {"date": "2026-03-12", "close": 0.195, "volume": 1016533.0}, {"date": "2026-03-13", "close": 0.195, "volume": 686127.0}, {"date": "2026-03-16", "close": 0.19, "volume": 1161553.0}, {"date": "2026-03-17", "close": 0.19, "volume": 1336245.0}, {"date": "2026-03-18", "close": 0.195, "volume": 108073.0}, {"date": "2026-03-19", "close": 0.19, "volume": 624086.0}, {"date": "2026-03-20", "close": 0.19, "volume": 1204542.0}, {"date": "2026-03-23", "close": 0.185, "volume": 1143266.0}, {"date": "2026-03-24", "close": 0.18, "volume": 2157450.0}, {"date": "2026-03-25", "close": 0.18, "volume": 558844.0}, {"date": "2026-03-26", "close": 0.18, "volume": 282399.0}, {"date": "2026-03-27", "close": 0.18, "volume": 215973.0}, {"date": "2026-03-30", "close": 0.17, "volume": 2392932.0}, {"date": "2026-03-31", "close": 0.165, "volume": 3653965.0}, {"date": "2026-04-01", "close": 0.17, "volume": 3028821.0}, {"date": "2026-04-02", "close": 0.165, "volume": 3800959.0}, {"date": "2026-04-07", "close": 0.165, "volume": 1080053.0}, {"date": "2026-04-08", "close": 0.17, "volume": 2545534.0}, {"date": "2026-04-09", "close": 0.165, "volume": 1213345.0}, {"date": "2026-04-10", "close": 0.165, "volume": 1267451.0}, {"date": "2026-04-13", "close": 0.175, "volume": 457803.0}, {"date": "2026-04-14", "close": 0.19, "volume": 1401589.0}, {"date": "2026-04-15", "close": 0.19, "volume": 1424643.0}, {"date": "2026-04-16", "close": 0.19, "volume": 315949.0}, {"date": "2026-04-17", "close": 0.195, "volume": 257328.0}, {"date": "2026-04-20", "close": 0.185, "volume": 1317645.0}, {"date": "2026-04-21", "close": 0.19, "volume": 636259.0}, {"date": "2026-04-22", "close": 0.19, "volume": 612661.0}, {"date": "2026-04-23", "close": 0.19, "volume": 530977.0}, {"date": "2026-04-24", "close": 0.195, "volume": 95903.0}, {"date": "2026-04-27", "close": 0.19, "volume": 190294.0}, {"date": "2026-04-28", "close": 0.185, "volume": 419244.0}, {"date": "2026-04-29", "close": 0.185, "volume": 174475.0}, {"date": "2026-04-30", "close": 0.185, "volume": 111991.0}, {"date": "2026-05-01", "close": 0.185, "volume": 684149.0}, {"date": "2026-05-04", "close": 0.185, "volume": 318530.0}, {"date": "2026-05-05", "close": 0.185, "volume": 163719.0}, {"date": "2026-05-06", "close": 0.185, "volume": 94972.0}, {"date": "2026-05-07", "close": 0.1875, "volume": 338379.0}, {"date": "2026-05-08", "close": 0.1875, "volume": 69883.0}, {"date": "2026-05-11", "close": 0.18, "volume": 1130628.0}, {"date": "2026-05-12", "close": 0.175, "volume": 224557.0}, {"date": "2026-05-13", "close": 0.18, "volume": 817245.0}, {"date": "2026-05-14", "close": 0.18, "volume": 538841.0}, {"date": "2026-05-15", "close": 0.185, "volume": 325855.0}, {"date": "2026-05-18", "close": 0.18, "volume": 838926.0}, {"date": "2026-05-19", "close": 0.185, "volume": 117587.0}, {"date": "2026-05-20", "close": 0.175, "volume": 392437.0}, {"date": "2026-05-21", "close": 0.175, "volume": 683506.0}, {"date": "2026-05-22", "close": 0.1775, "volume": 120430.0}, {"date": "2026-05-25", "close": 0.175, "volume": 2276506.0}, {"date": "2026-05-26", "close": 0.17, "volume": 335983.0}, {"date": "2026-05-27", "close": 0.175, "volume": 414559.0}, {"date": "2026-05-28", "close": 0.17, "volume": 104429.0}, {"date": "2026-05-29", "close": 0.17, "volume": 549492.0}, {"date": "2026-06-01", "close": 0.175, "volume": 2152211.0}, {"date": "2026-06-02", "close": 0.175, "volume": 1201955.0}, {"date": "2026-06-03", "close": 0.1775, "volume": 1278624.0}, {"date": "2026-06-04", "close": 0.175, "volume": 634731.0}, {"date": "2026-06-05", "close": 0.175, "volume": 212678.0}, {"date": "2026-06-09", "close": 0.175, "volume": 1289866.0}, {"date": "2026-06-10", "close": 0.165, "volume": 2038497.0}, {"date": "2026-06-11", "close": 0.165, "volume": 1047318.0}, {"date": "2026-06-12", "close": 0.165, "volume": 346540.0}, {"date": "2026-06-15", "close": 0.17, "volume": 338439.0}, {"date": "2026-06-16", "close": 0.15, "volume": 6631516.0}, {"date": "2026-06-17", "close": 0.15, "volume": 1474863.0}, {"date": "2026-06-18", "close": 0.145, "volume": 2003855.0}, {"date": "2026-06-19", "close": 0.14, "volume": 2343612.0}, {"date": "2026-06-22", "close": 0.14, "volume": 2625595.0}, {"date": "2026-06-23", "close": 0.145, "volume": 391080.0}, {"date": "2026-06-24", "close": 0.145, "volume": 1077522.0}, {"date": "2026-06-25", "close": 0.14, "volume": 1844923.0}, {"date": "2026-06-26", "close": 0.145, "volume": 2555496.0}, {"date": "2026-06-29", "close": 0.14, "volume": 1772071.0}, {"date": "2026-06-30", "close": 0.14, "volume": 2487839.0}, {"date": "2026-07-01", "close": 0.1425, "volume": 679276.0}, {"date": "2026-07-02", "close": 0.1425, "volume": 128.0}, {"date": "2026-07-03", "close": 0.14, "volume": 83224.0}, {"date": "2026-07-06", "close": 0.14, "volume": 212799.0}, {"date": "2026-07-07", "close": 0.145, "volume": 444574.0}, {"date": "2026-07-08", "close": 0.145, "volume": 94232.0}, {"date": "2026-07-09", "close": 0.14, "volume": 167221.0}, {"date": "2026-07-10", "close": 0.15, "volume": 1009520.0}, {"date": "2026-07-13", "close": 0.145, "volume": 104425.0}, {"date": "2026-07-14", "close": 0.155, "volume": 604360.0}, {"date": "2026-07-15", "close": 0.155, "volume": 60274.0}, {"date": "2026-07-16", "close": 0.15, "volume": 231588.0}, {"date": "2026-07-17", "close": 0.1475, "volume": 437810.0}, {"date": "2026-07-20", "close": 0.15, "volume": 174042.0}, {"date": "2026-07-21", "close": 0.145, "volume": 1631.0}, {"date": "2026-07-22", "close": 0.15, "volume": 222712.0}, {"date": "2026-07-23", "close": 0.15, "volume": 316898.0}, {"date": "2026-07-24", "close": 0.14, "volume": 656236.0}, {"date": "2026-07-27", "close": 0.15, "volume": 494667.0}, {"date": "2026-07-28", "close": 0.15, "volume": 320078.0}, {"date": "2026-07-29", "close": 0.145, "volume": 194463.0}, {"date": "2026-07-30", "close": 0.145, "volume": 216382.0}, {"date": "2026-07-31", "close": 0.145, "volume": 2103.0}, {"date": "2026-08-03", "close": 0.15, "volume": 1014907.0}, {"date": "2026-08-04", "close": 0.155, "volume": 116203.0}, {"date": "2026-08-05", "close": 0.155, "volume": 129712.0}, {"date": "2026-08-06", "close": 0.155, "volume": 122556.0}, {"date": "2026-08-07", "close": 0.16, "volume": 433774.0}, {"date": "2026-08-10", "close": 0.16, "volume": 134873.0}, {"date": "2026-08-11", "close": 0.16, "volume": 551801.0}, {"date": "2026-08-12", "close": 0.16, "volume": 34063.0}, {"date": "2026-08-13", "close": 0.155, "volume": 343286.0}, {"date": "2026-08-14", "close": 0.155, "volume": 727352.0}, {"date": "2026-08-17", "close": 0.15, "volume": 83014.0}, {"date": "2026-08-18", "close": 0.1525, "volume": 89748.0}, {"date": "2026-08-19", "close": 0.155, "volume": 73051.0}, {"date": "2026-08-20", "close": 0.16, "volume": 137816.0}, {"date": "2026-08-21", "close": 0.16, "volume": 82504.0}, {"date": "2026-08-24", "close": 0.1575, "volume": 549019.0}, {"date": "2026-08-25", "close": 0.16, "volume": 1686545.0}, {"date": "2026-08-26", "close": 0.165, "volume": 496835.0}, {"date": "2026-08-27", "close": 0.165, "volume": 1342121.0}, {"date": "2026-08-28", "close": 0.175, "volume": 1084472.0}, {"date": "2026-08-31", "close": 0.18, "volume": 1369056.0}, {"date": "2026-09-01", "close": 0.175, "volume": 390604.0}, {"date": "2026-09-02", "close": 0.175, "volume": 756921.0}, {"date": "2026-09-03", "close": 0.175, "volume": 360378.0}, {"date": "2026-09-04", "close": 0.18, "volume": 237729.0}, {"date": "2026-09-07", "close": 0.175, "volume": 540176.0}], "refreshing": true}