{"ticker": "AX1", "overview": {"name": "Accent Group Limited", "country": "Australia", "industry": "Consumer Discretionary Distribution & Retail"}, "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": "AX1", "has_prices": true, "as_of": "2026-09-07", "last": 0.7, "prev_close": 0.7, "change": 0.0, "change_pct": 0.0, "session_volume": 528244.0, "vwap_5": 0.7037817246688887, "vwap_20": 0.7252675397050901, "vwap_60": 0.7237012519674765, "vwap_250": 0.8728083932039528, "high_52w": 1.265, "low_52w": 0.525, "avg_volume_20": 1580751.35, "sessions": 400, "market_cap": {"value": 396782545.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03160376", "src": "ASX", "ticker": "AX1", "cik": "", "company": "Accent Group Limited", "company_raw": "Accent Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on AX1", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03160376", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5258}, {"id": "ASX-03159804", "src": "ASX", "ticker": "AX1", "cik": "", "company": "Accent Group Limited", "company_raw": "Accent Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on AX1", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03159804", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5258}, {"id": "ASX-03132062", "src": "ASX", "ticker": "AX1", "cik": "", "company": "Accent Group Limited", "company_raw": "Accent Group Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in AX1", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03132062", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95978}, {"id": "ASX-03132060", "src": "ASX", "ticker": "AX1", "cik": "", "company": "Accent Group Limited", "company_raw": "Accent Group Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in AX1", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03132060", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95978}, {"id": "ASX-03130508", "src": "ASX", "ticker": "AX1", "cik": "", "company": "Accent Group Limited", "company_raw": "Accent Group Limited", "who": "Michael Hapgood", "who_key": "Michael Hapgood", "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: Michael Hapgood changes a holding in AX1", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03130508", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98858}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Accent", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 23.94, "notice_date": "2026-10-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156317-2A1707461", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Frasers Group plc (Company No. 06035106) (Frasers) and each of the persons liste", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 23.94, "notice_date": "2026-10-29", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155745-2A1707173", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Forsey", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-21", "source_url": "https://www.marketindex.com.au/asx/ax1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Joshua Lowcock", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-19", "source_url": "https://www.marketindex.com.au/asx/ax1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Stephen Goddard", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-19", "source_url": "https://www.marketindex.com.au/asx/ax1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Anne Loveridge AM", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-19", "source_url": "https://www.marketindex.com.au/asx/ax1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lawrence Myers", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-19", "source_url": "https://www.marketindex.com.au/asx/ax1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lawrence Myers", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-19", "source_url": "https://www.marketindex.com.au/asx/ax1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Joshua Lowcock", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-08-30", "source_url": "https://www.marketindex.com.au/asx/ax1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brett Blundy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-05-17", "source_url": "https://www.marketindex.com.au/asx/ax1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Daniel Agostinelli", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-05-12", "source_url": "https://www.marketindex.com.au/asx/ax1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Joshua Lowcock", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-06-11", "source_url": "https://www.marketindex.com.au/asx/ax1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tim Dodd", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-06-07", "source_url": "https://www.marketindex.com.au/asx/ax1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brett Blundy", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-05-23", "source_url": "https://www.marketindex.com.au/asx/ax1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Hapgood", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-04-28", "source_url": "https://www.marketindex.com.au/asx/ax1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Hapgood", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-02-02", "source_url": "https://www.marketindex.com.au/asx/ax1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Hapgood", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-12-22", "source_url": "https://www.marketindex.com.au/asx/ax1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brett Blundy", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-05-12", "source_url": "https://www.marketindex.com.au/asx/ax1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Nico van der Merwe", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-05-12", "source_url": "https://www.marketindex.com.au/asx/ax1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brett Blundy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-03-16", "source_url": "https://www.marketindex.com.au/asx/ax1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Daniel Agostinelli", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-03-15", "source_url": "https://www.marketindex.com.au/asx/ax1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Daniel Agostinelli", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-03-12", "source_url": "https://www.marketindex.com.au/asx/ax1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Joshua Lowcock", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-03-04", "source_url": "https://www.marketindex.com.au/asx/ax1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Daniel Agostinelli", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-01-14", "source_url": "https://www.marketindex.com.au/asx/ax1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Hapgood", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-12-03", "source_url": "https://www.marketindex.com.au/asx/ax1", "needs_ocr": 0}], "directors": [{"name": "David Forsey", "first_seen": "2024-11-21", "last_seen": "2024-11-21", "status": "current", "notices": 1}, {"name": "Michael Hirschowitz", "first_seen": "2011-09-02", "last_seen": "2011-09-02", "status": "past", "notices": 1}, {"name": "Michael Cooper", "first_seen": "2011-09-02", "last_seen": "2011-09-02", "status": "past", "notices": 1}, {"name": "Correction", "first_seen": "2010-09-08", "last_seen": "2014-01-20", "status": "past", "notices": 2}, {"name": "Mr Michael Hirschowitz", "first_seen": "2017-01-10", "last_seen": "2017-01-10", "status": "past", "notices": 1}, {"name": "Mr Hilton Brett", "first_seen": "2017-01-10", "last_seen": "2017-01-10", "status": "past", "notices": 1}, {"name": "Mr Daniel Agostinelli", "first_seen": "2017-01-10", "last_seen": "2017-01-10", "status": "past", "notices": 1}, {"name": "Mr Michael Hapgood", "first_seen": "2017-11-27", "last_seen": "2017-11-27", "status": "past", "notices": 1}, {"name": "Mr Stephen Goddard", "first_seen": "2017-11-28", "last_seen": "2017-11-28", "status": "past", "notices": 1}, {"name": "Mr Craig Thompson", "first_seen": "2017-11-28", "last_seen": "2017-11-28", "status": "past", "notices": 1}, {"name": "Stephen Kulmar", "first_seen": "2019-11-28", "last_seen": "2019-11-28", "status": "past", "notices": 1}, {"name": "Nico van der Merwe", "first_seen": "2020-05-12", "last_seen": "2020-05-12", "status": "past", "notices": 1}, {"name": "Michael Hapgood", "first_seen": "2019-09-10", "last_seen": "2021-04-28", "status": "past", "notices": 9}, {"name": "Tim Dodd", "first_seen": "2021-06-07", "last_seen": "2021-06-07", "status": "past", "notices": 1}, {"name": "Daniel Agostinelli", "first_seen": "2019-10-09", "last_seen": "2022-05-12", "status": "past", "notices": 5}, {"name": "Brett Blundy", "first_seen": "2020-03-16", "last_seen": "2022-05-17", "status": "past", "notices": 4}, {"name": "Stephen Goddard", "first_seen": "2023-11-19", "last_seen": "2023-11-19", "status": "past", "notices": 1}, {"name": "Lawrence Myers", "first_seen": "2023-11-19", "last_seen": "2023-11-19", "status": "past", "notices": 2}, {"name": "Joshua Lowcock", "first_seen": "2019-11-28", "last_seen": "2023-11-19", "status": "past", "notices": 5}, {"name": "Anne Loveridge AM", "first_seen": "2023-11-19", "last_seen": "2023-11-19", "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": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156317-2A1707461"}, {"date": "2026-10-29", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155745-2A1707173"}, {"date": "2026-10-28", "form": "Takeover Announcements/Scheme Announcements", "title": "Response to Frasers Best and Final Offer Price", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154552-2A1706702"}, {"date": "2026-10-27", "form": "Takeover Announcements/Scheme Announcements", "title": "Best and final price - on-market takeover for AX1", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154131-2A1706534"}, {"date": "2026-10-20", "form": "Periodic Reports", "title": "2026 Annual Report", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150627-2A1705110"}], "performance": {"ticker": "AX1", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2004-07-07", "close": 0.521949, "volume": 1135951.0}, {"date": "2004-07-08", "close": 0.503635, "volume": 464769.0}, {"date": "2004-07-09", "close": 0.503635, "volume": 283947.0}, {"date": "2004-07-12", "close": 0.503635, "volume": 95447.0}, {"date": "2004-07-13", "close": 0.494478, "volume": 302407.0}, {"date": "2004-07-14", "close": 0.494478, "volume": 114011.0}, {"date": "2004-07-15", "close": 0.494478, "volume": 38441.0}, {"date": "2004-07-16", "close": 0.476164, "volume": 62247.0}, {"date": "2004-07-19", "close": 0.485321, "volume": 70984.0}, {"date": "2004-07-20", "close": 0.485321, "volume": 102654.0}, {"date": "2004-07-21", "close": 0.476164, "volume": 181282.0}, {"date": "2004-07-22", "close": 0.476164, "volume": 71530.0}, {"date": "2004-07-23", "close": 0.485321, "volume": 452768.0}, {"date": "2004-07-26", "close": 0.494478, "volume": 41280.0}, {"date": "2004-07-27", "close": 0.485321, "volume": 42590.0}, {"date": "2004-07-28", "close": 0.485321, "volume": 14197.0}, {"date": "2004-07-29", "close": 0.485321, "volume": 179098.0}, {"date": "2004-07-30", "close": 0.485321, "volume": 34946.0}, {"date": "2004-08-02", "close": 0.485321, "volume": 46959.0}, {"date": "2004-08-03", "close": 0.485321, "volume": 39314.0}, {"date": "2004-08-04", "close": 0.485321, "volume": 244622.0}, {"date": "2004-08-05", "close": 0.494478, "volume": 60609.0}, {"date": "2004-08-06", "close": 0.485321, "volume": 79720.0}, {"date": "2004-08-09", "close": 0.485321, "volume": 8846.0}, {"date": "2004-08-10", "close": 0.485321, "volume": 26755.0}, {"date": "2004-08-11", "close": 0.494478, "volume": 38768.0}, {"date": "2004-08-12", "close": 0.476164, "volume": 12559.0}, {"date": "2004-08-13", "close": 0.476164, "volume": 9829.0}, {"date": "2004-08-16", "close": 0.476164, "volume": 5291.0}, {"date": "2004-08-17", "close": 0.485321, "volume": 13651.0}, {"date": "2004-08-18", "close": 0.476164, "volume": 25117.0}, {"date": "2004-08-19", "close": 0.476164, "volume": 43449.0}, {"date": "2004-08-23", "close": 0.476164, "volume": 916239.0}, {"date": "2004-08-24", "close": 0.485321, "volume": 56787.0}, {"date": "2004-08-25", "close": 0.476164, "volume": 24582.0}, {"date": "2004-08-26", "close": 0.485321, "volume": 30021.0}, {"date": "2004-08-27", "close": 0.476164, "volume": 149490.0}, {"date": "2004-08-30", "close": 0.476164, "volume": 41621.0}, {"date": "2004-09-01", "close": 0.476164, "volume": 13105.0}, {"date": "2004-09-02", "close": 0.45785, "volume": 15289.0}, {"date": "2004-09-03", "close": 0.476164, "volume": 17473.0}, {"date": "2004-09-06", "close": 0.467007, "volume": 11776.0}, {"date": "2004-09-07", "close": 0.476164, "volume": 102108.0}, {"date": "2004-09-08", "close": 0.467007, "volume": 21841.0}, {"date": "2004-09-09", "close": 0.467007, "volume": 16212.0}, {"date": "2004-09-13", "close": 0.45785, "volume": 129955.0}, {"date": "2004-09-14", "close": 0.467007, "volume": 37676.0}, {"date": "2004-09-15", "close": 0.45785, "volume": 38222.0}, {"date": "2004-09-16", "close": 0.467007, "volume": 18565.0}, {"date": "2004-09-17", "close": 0.45785, "volume": 28394.0}, {"date": "2004-09-20", "close": 0.448693, "volume": 8736.0}, {"date": "2004-09-21", "close": 0.448693, "volume": 12013.0}, {"date": "2004-09-22", "close": 0.448693, "volume": 5460.0}, {"date": "2004-09-23", "close": 0.4532715, "volume": 4368.0}, {"date": "2004-09-24", "close": 0.448693, "volume": 62247.0}, {"date": "2004-09-27", "close": 0.4532715, "volume": 19002.0}, {"date": "2004-09-28", "close": 0.45785, "volume": 66179.0}, {"date": "2004-09-29", "close": 0.45785, "volume": 102654.0}, {"date": "2004-09-30", "close": 0.4532715, "volume": 21896.0}, {"date": "2004-10-01", "close": 0.4532715, "volume": 5460.0}, {"date": "2004-10-05", "close": 0.4441145, "volume": 13105.0}, {"date": "2004-10-06", "close": 0.4441145, "volume": 130501.0}, {"date": "2004-10-07", "close": 0.4349575, "volume": 44179.0}, {"date": "2004-10-08", "close": 0.4349575, "volume": 132139.0}, {"date": "2004-10-11", "close": 0.4441145, "volume": 60391.0}, {"date": "2004-10-12", "close": 0.4349575, "volume": 91422.0}, {"date": "2004-10-13", "close": 0.4349575, "volume": 16381.0}, {"date": "2004-10-14", "close": 0.4349575, "volume": 62247.0}, {"date": "2004-10-15", "close": 0.439536, "volume": 20858.0}, {"date": "2004-10-18", "close": 0.4349575, "volume": 4368.0}, {"date": "2004-10-19", "close": 0.4349575, "volume": 103746.0}, {"date": "2004-10-20", "close": 0.430379, "volume": 31217.0}, {"date": "2004-10-21", "close": 0.439536, "volume": 76444.0}, {"date": "2004-10-22", "close": 0.430379, "volume": 18565.0}, {"date": "2004-10-25", "close": 0.4258005, "volume": 112062.0}, {"date": "2004-10-26", "close": 0.421222, "volume": 175494.0}, {"date": "2004-10-27", "close": 0.402908, "volume": 167085.0}, {"date": "2004-10-28", "close": 0.375437, "volume": 138692.0}, {"date": "2004-10-29", "close": 0.412065, "volume": 8736.0}, {"date": "2004-11-01", "close": 0.393751, "volume": 43682.0}, {"date": "2004-11-02", "close": 0.412065, "volume": 45867.0}, {"date": "2004-11-04", "close": 0.3983295, "volume": 22808.0}, {"date": "2004-11-08", "close": 0.3983295, "volume": 54603.0}, {"date": "2004-11-09", "close": 0.393751, "volume": 39314.0}, {"date": "2004-11-10", "close": 0.412065, "volume": 32762.0}, {"date": "2004-11-11", "close": 0.412065, "volume": 99432.0}, {"date": "2004-11-12", "close": 0.412065, "volume": 69892.0}, {"date": "2004-11-16", "close": 0.412065, "volume": 15289.0}, {"date": "2004-11-17", "close": 0.402908, "volume": 49143.0}, {"date": "2004-11-18", "close": 0.393751, "volume": 102271.0}, {"date": "2004-11-19", "close": 0.384594, "volume": 29486.0}, {"date": "2004-11-22", "close": 0.3891725, "volume": 21841.0}, {"date": "2004-11-23", "close": 0.393751, "volume": 63340.0}, {"date": "2004-11-24", "close": 0.393751, "volume": 13105.0}, {"date": "2004-11-25", "close": 0.3891725, "volume": 60609.0}, {"date": "2004-11-26", "close": 0.393751, "volume": 5460.0}, {"date": "2004-11-29", "close": 0.3891725, "volume": 21841.0}, {"date": "2004-11-30", "close": 0.3891725, "volume": 85727.0}, {"date": "2004-12-01", "close": 0.3891725, "volume": 149612.0}, {"date": "2004-12-02", "close": 0.3891725, "volume": 10921.0}, {"date": "2004-12-03", "close": 0.384594, "volume": 4368.0}, {"date": "2004-12-06", "close": 0.384594, "volume": 61554.0}, {"date": "2004-12-07", "close": 0.375437, "volume": 2004.0}, {"date": "2004-12-08", "close": 0.375437, "volume": 137600.0}, {"date": "2004-12-09", "close": 0.375437, "volume": 334897.0}, {"date": "2004-12-10", "close": 0.375437, "volume": 107569.0}, {"date": "2004-12-13", "close": 0.3433875, "volume": 230500.0}, {"date": "2004-12-14", "close": 0.3342305, "volume": 295867.0}, {"date": "2004-12-15", "close": 0.329652, "volume": 61701.0}, {"date": "2004-12-16", "close": 0.329652, "volume": 37130.0}, {"date": "2004-12-17", "close": 0.329652, "volume": 150704.0}, {"date": "2004-12-20", "close": 0.320495, "volume": 15289.0}, {"date": "2004-12-21", "close": 0.329652, "volume": 5460.0}, {"date": "2004-12-22", "close": 0.329652, "volume": 150704.0}, {"date": "2004-12-23", "close": 0.320495, "volume": 34946.0}, {"date": "2004-12-24", "close": 0.338809, "volume": 5460.0}, {"date": "2004-12-29", "close": 0.320495, "volume": 21841.0}, {"date": "2004-12-30", "close": 0.36628, "volume": 70984.0}, {"date": "2005-01-04", "close": 0.347966, "volume": 9829.0}, {"date": "2005-01-06", "close": 0.357123, "volume": 24025.0}, {"date": "2005-01-07", "close": 0.3433875, "volume": 25117.0}, {"date": "2005-01-10", "close": 0.3342305, "volume": 168177.0}, {"date": "2005-01-11", "close": 0.357123, "volume": 32216.0}, {"date": "2005-01-12", "close": 0.347966, "volume": 7087.0}, {"date": "2005-01-14", "close": 0.3433875, "volume": 11467.0}, {"date": "2005-01-17", "close": 0.338809, "volume": 32762.0}, {"date": "2005-01-19", "close": 0.329652, "volume": 37676.0}, {"date": "2005-01-21", "close": 0.329652, "volume": 58971.0}, {"date": "2005-01-24", "close": 0.320495, "volume": 66070.0}, {"date": "2005-01-25", "close": 0.302181, "volume": 46959.0}, {"date": "2005-01-27", "close": 0.311338, "volume": 60598.0}, {"date": "2005-01-28", "close": 0.320495, "volume": 4368.0}, {"date": "2005-01-31", "close": 0.3067595, "volume": 174730.0}, {"date": "2005-02-02", "close": 0.293024, "volume": 210768.0}, {"date": "2005-02-03", "close": 0.293024, "volume": 34946.0}, {"date": "2005-02-04", "close": 0.302181, "volume": 67162.0}, {"date": "2005-02-07", "close": 0.2884455, "volume": 68800.0}, {"date": "2005-02-08", "close": 0.283867, "volume": 20749.0}, {"date": "2005-02-09", "close": 0.283867, "volume": 21841.0}, {"date": "2005-02-10", "close": 0.293024, "volume": 28462.0}, {"date": "2005-02-11", "close": 0.293024, "volume": 29417.0}, {"date": "2005-02-16", "close": 0.283867, "volume": 69415.0}, {"date": "2005-02-18", "close": 0.283867, "volume": 4368.0}, {"date": "2005-02-22", "close": 0.311338, "volume": 76444.0}, {"date": "2005-02-24", "close": 0.283867, "volume": 13542.0}, {"date": "2005-02-25", "close": 0.293024, "volume": 20028.0}, {"date": "2005-02-28", "close": 0.283867, "volume": 9829.0}, {"date": "2005-03-01", "close": 0.293024, "volume": 27585.0}, {"date": "2005-03-02", "close": 0.283867, "volume": 21841.0}, {"date": "2005-03-03", "close": 0.2884455, "volume": 20749.0}, {"date": "2005-03-08", "close": 0.2884455, "volume": 19482.0}, {"date": "2005-03-09", "close": 0.283867, "volume": 104292.0}, {"date": "2005-03-10", "close": 0.2884455, "volume": 10921.0}, {"date": "2005-03-11", "close": 0.283867, "volume": 21841.0}, {"date": "2005-03-15", "close": 0.2884455, "volume": 9100.0}, {"date": "2005-03-21", "close": 0.2792885, "volume": 62176.0}, {"date": "2005-03-22", "close": 0.27471, "volume": 23433.0}, {"date": "2005-03-24", "close": 0.2884455, "volume": 19657.0}, {"date": "2005-03-29", "close": 0.2884455, "volume": 6552.0}, {"date": "2005-03-30", "close": 0.2609745, "volume": 15289.0}, {"date": "2005-03-31", "close": 0.256396, "volume": 20749.0}, {"date": "2005-04-06", "close": 0.265553, "volume": 4368.0}, {"date": "2005-04-08", "close": 0.2701315, "volume": 78469.0}, {"date": "2005-04-11", "close": 0.27471, "volume": 30578.0}, {"date": "2005-04-12", "close": 0.311338, "volume": 16381.0}, {"date": "2005-04-13", "close": 0.320495, "volume": 32762.0}, {"date": "2005-04-19", "close": 0.27471, "volume": 63340.0}, {"date": "2005-04-21", "close": 0.27471, "volume": 26209.0}, {"date": "2005-04-22", "close": 0.27471, "volume": 25117.0}, {"date": "2005-04-26", "close": 0.283867, "volume": 3276.0}, {"date": "2005-04-29", "close": 0.265553, "volume": 73168.0}, {"date": "2005-05-02", "close": 0.2609745, "volume": 9103.0}, {"date": "2005-05-04", "close": 0.256396, "volume": 43682.0}, {"date": "2005-05-06", "close": 0.2609745, "volume": 6927.0}, {"date": "2005-05-10", "close": 0.256396, "volume": 10012.0}, {"date": "2005-05-11", "close": 0.256396, "volume": 124495.0}, {"date": "2005-05-13", "close": 0.2335035, "volume": 67708.0}, {"date": "2005-05-16", "close": 0.228925, "volume": 8736.0}, {"date": "2005-05-17", "close": 0.192297, "volume": 169283.0}, {"date": "2005-05-18", "close": 0.192297, "volume": 131231.0}, {"date": "2005-05-19", "close": 0.201454, "volume": 82997.0}, {"date": "2005-05-20", "close": 0.201454, "volume": 161625.0}, {"date": "2005-05-23", "close": 0.1877185, "volume": 48234.0}, {"date": "2005-05-24", "close": 0.1877185, "volume": 31670.0}, {"date": "2005-05-25", "close": 0.173983, "volume": 73421.0}, {"date": "2005-05-26", "close": 0.18314, "volume": 102217.0}, {"date": "2005-05-27", "close": 0.1694045, "volume": 21393.0}, {"date": "2005-05-30", "close": 0.18314, "volume": 10012.0}, {"date": "2005-05-31", "close": 0.18314, "volume": 4368.0}, {"date": "2005-06-01", "close": 0.18314, "volume": 10921.0}, {"date": "2005-06-02", "close": 0.173983, "volume": 90395.0}, {"date": "2005-06-03", "close": 0.18314, "volume": 53812.0}, {"date": "2005-06-06", "close": 0.18314, "volume": 10349.0}, {"date": "2005-06-07", "close": 0.18314, "volume": 116850.0}, {"date": "2005-06-08", "close": 0.173983, "volume": 73583.0}, {"date": "2005-06-09", "close": 0.192297, "volume": 18150.0}, {"date": "2005-06-10", "close": 0.1785615, "volume": 20978.0}, {"date": "2005-06-14", "close": 0.173983, "volume": 131047.0}, {"date": "2005-06-15", "close": 0.1694045, "volume": 59155.0}, {"date": "2005-06-16", "close": 0.1877185, "volume": 74042.0}, {"date": "2005-06-17", "close": 0.18314, "volume": 53694.0}, {"date": "2005-06-20", "close": 0.173983, "volume": 29217.0}, {"date": "2005-06-21", "close": 0.173983, "volume": 198939.0}, {"date": "2005-06-22", "close": 0.173983, "volume": 51327.0}, {"date": "2005-06-23", "close": 0.173983, "volume": 46413.0}, {"date": "2005-06-24", "close": 0.1785615, "volume": 88811.0}, {"date": "2005-06-27", "close": 0.18314, "volume": 416967.0}, {"date": "2005-06-28", "close": 0.173983, "volume": 298133.0}, {"date": "2005-06-29", "close": 0.1785615, "volume": 556792.0}, {"date": "2005-06-30", "close": 0.173983, "volume": 176914.0}, {"date": "2005-07-01", "close": 0.18314, "volume": 49143.0}, {"date": "2005-07-04", "close": 0.192297, "volume": 24682.0}, {"date": "2005-07-05", "close": 0.18314, "volume": 85975.0}, {"date": "2005-07-07", "close": 0.18314, "volume": 8736.0}, {"date": "2005-07-11", "close": 0.210611, "volume": 69261.0}, {"date": "2005-07-12", "close": 0.228925, "volume": 143606.0}, {"date": "2005-07-13", "close": 0.27471, "volume": 149249.0}, {"date": "2005-07-14", "close": 0.283867, "volume": 56787.0}, {"date": "2005-07-15", "close": 0.293024, "volume": 151781.0}, {"date": "2005-07-19", "close": 0.293024, "volume": 38679.0}, {"date": "2005-07-20", "close": 0.27471, "volume": 10921.0}, {"date": "2005-07-21", "close": 0.283867, "volume": 12559.0}, {"date": "2005-07-25", "close": 0.283867, "volume": 4369.0}, {"date": "2005-07-26", "close": 0.27471, "volume": 2083.0}, {"date": "2005-07-27", "close": 0.27471, "volume": 35573.0}, {"date": "2005-07-29", "close": 0.27471, "volume": 5460.0}, {"date": "2005-08-08", "close": 0.2701315, "volume": 54148.0}, {"date": "2005-08-11", "close": 0.265553, "volume": 15289.0}, {"date": "2005-08-26", "close": 0.265553, "volume": 22933.0}, {"date": "2005-08-30", "close": 0.265553, "volume": 42774.0}, {"date": "2005-08-31", "close": 0.2426605, "volume": 86802.0}, {"date": "2005-09-05", "close": 0.238082, "volume": 18565.0}, {"date": "2005-09-14", "close": 0.219768, "volume": 27774.0}, {"date": "2005-09-15", "close": 0.18314, "volume": 8739.0}, {"date": "2005-09-16", "close": 0.192297, "volume": 20933.0}, {"date": "2005-09-20", "close": 0.18314, "volume": 16381.0}, {"date": "2005-09-21", "close": 0.192297, "volume": 34946.0}, {"date": "2005-09-22", "close": 0.201454, "volume": 49138.0}, {"date": "2005-09-26", "close": 0.2243465, "volume": 14926.0}, {"date": "2005-09-27", "close": 0.18314, "volume": 50781.0}, {"date": "2005-09-28", "close": 0.210611, "volume": 15289.0}, {"date": "2005-09-30", "close": 0.210611, "volume": 18565.0}, {"date": "2005-10-05", "close": 0.2060325, "volume": 14197.0}, {"date": "2005-10-07", "close": 0.210611, "volume": 87114.0}, {"date": "2005-10-11", "close": 0.210611, "volume": 151613.0}, {"date": "2005-10-17", "close": 0.201454, "volume": 10921.0}, {"date": "2005-10-19", "close": 0.201454, "volume": 8736.0}, {"date": "2005-10-25", "close": 0.1968755, "volume": 133777.0}, {"date": "2005-11-01", "close": 0.1785615, "volume": 109206.0}, {"date": "2005-11-02", "close": 0.1785615, "volume": 13651.0}, {"date": "2005-11-04", "close": 0.173983, "volume": 125587.0}, {"date": "2005-11-07", "close": 0.1785615, "volume": 88979.0}, {"date": "2005-11-08", "close": 0.18314, "volume": 49689.0}, {"date": "2005-11-09", "close": 0.210611, "volume": 52429.0}, {"date": "2005-11-10", "close": 0.18314, "volume": 7644.0}, {"date": "2005-11-11", "close": 0.201454, "volume": 72622.0}, {"date": "2005-11-14", "close": 0.192297, "volume": 30905.0}, {"date": "2005-11-15", "close": 0.18314, "volume": 53511.0}, {"date": "2005-11-16", "close": 0.18314, "volume": 1092.0}, {"date": "2005-11-17", "close": 0.18314, "volume": 90641.0}, {"date": "2005-11-18", "close": 0.192297, "volume": 70984.0}, {"date": "2005-11-23", "close": 0.201454, "volume": 49689.0}, {"date": "2005-11-24", "close": 0.192297, "volume": 131804.0}, {"date": "2005-11-28", "close": 0.228925, "volume": 580401.0}, {"date": "2005-11-29", "close": 0.201454, "volume": 32216.0}, {"date": "2005-11-30", "close": 0.192297, "volume": 16381.0}, {"date": "2005-12-01", "close": 0.210611, "volume": 122857.0}, {"date": "2005-12-02", "close": 0.219768, "volume": 3276.0}, {"date": "2005-12-05", "close": 0.219768, "volume": 11649.0}, {"date": "2005-12-07", "close": 0.219768, "volume": 7098.0}, {"date": "2005-12-08", "close": 0.219768, "volume": 54603.0}, {"date": "2005-12-12", "close": 0.228925, "volume": 239918.0}, {"date": "2005-12-14", "close": 0.2243465, "volume": 10012.0}, {"date": "2005-12-16", "close": 0.2243465, "volume": 16841.0}, {"date": "2005-12-22", "close": 0.219768, "volume": 57879.0}, {"date": "2005-12-29", "close": 0.2151895, "volume": 40643.0}, {"date": "2006-01-04", "close": 0.1877185, "volume": 4368.0}, {"date": "2006-01-05", "close": 0.1877185, "volume": 48815.0}, {"date": "2006-01-06", "close": 0.18314, "volume": 44774.0}, {"date": "2006-01-09", "close": 0.18314, "volume": 17473.0}, {"date": "2006-01-10", "close": 0.18314, "volume": 239707.0}, {"date": "2006-01-11", "close": 0.1785615, "volume": 58496.0}, {"date": "2006-01-13", "close": 0.1785615, "volume": 29241.0}, {"date": "2006-01-16", "close": 0.192297, "volume": 79174.0}, {"date": "2006-01-18", "close": 0.18314, "volume": 54603.0}, {"date": "2006-01-19", "close": 0.1785615, "volume": 10138.0}, {"date": "2006-01-20", "close": 0.173983, "volume": 19657.0}, {"date": "2006-01-24", "close": 0.173983, "volume": 21830.0}, {"date": "2006-01-27", "close": 0.1785615, "volume": 10921.0}, {"date": "2006-01-30", "close": 0.164826, "volume": 27302.0}, {"date": "2006-01-31", "close": 0.164826, "volume": 53109.0}, {"date": "2006-02-01", "close": 0.173983, "volume": 27774.0}, {"date": "2006-02-02", "close": 0.173983, "volume": 10921.0}, {"date": "2006-02-03", "close": 0.1602475, "volume": 22243.0}, {"date": "2006-02-06", "close": 0.155669, "volume": 28394.0}, {"date": "2006-02-09", "close": 0.155669, "volume": 58971.0}, {"date": "2006-02-10", "close": 0.137355, "volume": 37056.0}, {"date": "2006-02-13", "close": 0.146512, "volume": 7967.0}, {"date": "2006-02-14", "close": 0.146512, "volume": 33307.0}, {"date": "2006-02-15", "close": 0.137355, "volume": 73393.0}, {"date": "2006-02-16", "close": 0.1327765, "volume": 98285.0}, {"date": "2006-02-17", "close": 0.1327765, "volume": 9105.0}, {"date": "2006-02-21", "close": 0.1327765, "volume": 15954.0}, {"date": "2006-02-22", "close": 0.1327765, "volume": 22268.0}, {"date": "2006-02-23", "close": 0.1327765, "volume": 4368.0}, {"date": "2006-02-24", "close": 0.155669, "volume": 76261.0}, {"date": "2006-02-27", "close": 0.155669, "volume": 223008.0}, {"date": "2006-02-28", "close": 0.155669, "volume": 12013.0}, {"date": "2006-03-01", "close": 0.1510905, "volume": 5460.0}, {"date": "2006-03-02", "close": 0.155669, "volume": 21841.0}, {"date": "2006-03-03", "close": 0.1236195, "volume": 59155.0}, {"date": "2006-03-06", "close": 0.137355, "volume": 10921.0}, {"date": "2006-03-07", "close": 0.128198, "volume": 299297.0}, {"date": "2006-03-08", "close": 0.137355, "volume": 82232.0}, {"date": "2006-03-09", "close": 0.137355, "volume": 721636.0}, {"date": "2006-03-14", "close": 0.137355, "volume": 4552.0}, {"date": "2006-03-15", "close": 0.1510905, "volume": 300773.0}, {"date": "2006-03-16", "close": 0.1510905, "volume": 5632.0}, {"date": "2006-03-17", "close": 0.164826, "volume": 55476.0}, {"date": "2006-03-20", "close": 0.164826, "volume": 32370.0}, {"date": "2006-03-21", "close": 0.210611, "volume": 275917.0}, {"date": "2006-03-22", "close": 0.1877185, "volume": 11636.0}, {"date": "2006-03-23", "close": 0.1968755, "volume": 10921.0}, {"date": "2006-03-24", "close": 0.201454, "volume": 166197.0}, {"date": "2006-03-27", "close": 0.1968755, "volume": 2570.0}, {"date": "2006-03-28", "close": 0.164826, "volume": 21333.0}, {"date": "2006-03-29", "close": 0.164826, "volume": 2499.0}, {"date": "2006-03-31", "close": 0.1694045, "volume": 17473.0}, {"date": "2006-04-04", "close": 0.164826, "volume": 43682.0}, {"date": "2006-04-10", "close": 0.155669, "volume": 29242.0}, {"date": "2006-04-11", "close": 0.146512, "volume": 108172.0}, {"date": "2006-04-12", "close": 0.155669, "volume": 443409.0}, {"date": "2006-04-18", "close": 0.146512, "volume": 111390.0}, {"date": "2006-04-19", "close": 0.146512, "volume": 10921.0}, {"date": "2006-04-20", "close": 0.146512, "volume": 38222.0}, {"date": "2006-04-24", "close": 0.146512, "volume": 18019.0}, {"date": "2006-04-26", "close": 0.146512, "volume": 4368.0}, {"date": "2006-04-27", "close": 0.155669, "volume": 90236.0}, {"date": "2006-04-28", "close": 0.155669, "volume": 57963.0}, {"date": "2006-05-01", "close": 0.146512, "volume": 164863.0}, {"date": "2006-05-03", "close": 0.137355, "volume": 16381.0}, {"date": "2006-05-04", "close": 0.1419335, "volume": 5460.0}, {"date": "2006-05-05", "close": 0.1419335, "volume": 32793.0}, {"date": "2006-05-08", "close": 0.128198, "volume": 219504.0}, {"date": "2006-05-10", "close": 0.128198, "volume": 73168.0}, {"date": "2006-05-11", "close": 0.1327765, "volume": 7874.0}, {"date": "2006-05-12", "close": 0.128198, "volume": 92193.0}, {"date": "2006-05-16", "close": 0.128198, "volume": 30406.0}, {"date": "2006-05-17", "close": 0.1327765, "volume": 32762.0}, {"date": "2006-05-18", "close": 0.119041, "volume": 51617.0}, {"date": "2006-05-19", "close": 0.1144625, "volume": 5043.0}, {"date": "2006-05-22", "close": 0.119041, "volume": 11696.0}, {"date": "2006-05-23", "close": 0.119041, "volume": 86273.0}, {"date": "2006-05-24", "close": 0.119041, "volume": 95326.0}, {"date": "2006-05-25", "close": 0.109884, "volume": 78917.0}, {"date": "2006-05-26", "close": 0.1144625, "volume": 11150.0}, {"date": "2006-05-29", "close": 0.146512, "volume": 308127.0}, {"date": "2006-05-30", "close": 0.137355, "volume": 27485.0}, {"date": "2006-05-31", "close": 0.137355, "volume": 76444.0}, {"date": "2006-06-02", "close": 0.146512, "volume": 6552.0}, {"date": "2006-06-05", "close": 0.128198, "volume": 10921.0}, {"date": "2006-06-06", "close": 0.128198, "volume": 27302.0}, {"date": "2006-06-08", "close": 0.1327765, "volume": 113234.0}, {"date": "2006-06-09", "close": 0.137355, "volume": 227149.0}, {"date": "2006-06-13", "close": 0.1327765, "volume": 23309.0}, {"date": "2006-06-14", "close": 0.1419335, "volume": 148717.0}, {"date": "2006-06-15", "close": 0.1510905, "volume": 188018.0}, {"date": "2006-06-19", "close": 0.1510905, "volume": 21841.0}, {"date": "2006-06-20", "close": 0.18314, "volume": 184888.0}, {"date": "2006-06-22", "close": 0.173983, "volume": 96101.0}, {"date": "2006-06-23", "close": 0.1694045, "volume": 5460.0}, {"date": "2006-06-26", "close": 0.164826, "volume": 72766.0}, {"date": "2006-06-27", "close": 0.164826, "volume": 26900.0}, {"date": "2006-06-28", "close": 0.173983, "volume": 25008.0}, {"date": "2006-06-29", "close": 0.1602475, "volume": 157257.0}, {"date": "2006-06-30", "close": 0.1602475, "volume": 11139.0}, {"date": "2006-07-04", "close": 0.155669, "volume": 10921.0}, {"date": "2006-07-05", "close": 0.155669, "volume": 7644.0}, {"date": "2006-07-06", "close": 0.128198, "volume": 104772.0}, {"date": "2006-07-07", "close": 0.155669, "volume": 34946.0}, {"date": "2006-07-10", "close": 0.18314, "volume": 358379.0}, {"date": "2006-07-11", "close": 0.164826, "volume": 600633.0}, {"date": "2006-07-12", "close": 0.155669, "volume": 709838.0}, {"date": "2006-07-13", "close": 0.155669, "volume": 65524.0}, {"date": "2006-07-14", "close": 0.155669, "volume": 21841.0}, {"date": "2006-07-17", "close": 0.155669, "volume": 54603.0}, {"date": "2006-07-25", "close": 0.1785615, "volume": 32762.0}, {"date": "2006-07-27", "close": 0.137355, "volume": 653052.0}, {"date": "2006-07-28", "close": 0.128198, "volume": 4368.0}, {"date": "2006-08-03", "close": 0.1327765, "volume": 13105.0}, {"date": "2006-08-08", "close": 0.1510905, "volume": 21841.0}, {"date": "2006-08-09", "close": 0.155669, "volume": 34946.0}, {"date": "2006-08-14", "close": 0.1785615, "volume": 408865.0}, {"date": "2006-08-15", "close": 0.155669, "volume": 43682.0}, {"date": "2006-08-18", "close": 0.1602475, "volume": 4368.0}, {"date": "2006-09-05", "close": 0.137355, "volume": 83180.0}, {"date": "2006-09-06", "close": 0.137355, "volume": 59155.0}, {"date": "2006-09-07", "close": 0.137355, "volume": 24025.0}, {"date": "2006-09-08", "close": 0.1419335, "volume": 87365.0}, {"date": "2006-09-11", "close": 0.137355, "volume": 109206.0}, {"date": "2006-09-12", "close": 0.1419335, "volume": 20749.0}, {"date": "2006-09-13", "close": 0.1419335, "volume": 131166.0}, {"date": "2006-09-14", "close": 0.146512, "volume": 43076.0}, {"date": "2006-09-15", "close": 0.146512, "volume": 167535.0}, {"date": "2006-09-19", "close": 0.1419335, "volume": 18565.0}, {"date": "2006-09-25", "close": 0.1419335, "volume": 4368.0}, {"date": "2006-09-27", "close": 0.146512, "volume": 41498.0}, {"date": "2006-09-28", "close": 0.119041, "volume": 77547.0}, {"date": "2006-10-03", "close": 0.119041, "volume": 5460.0}, {"date": "2006-10-04", "close": 0.119041, "volume": 4368.0}, {"date": "2006-10-06", "close": 0.119041, "volume": 54603.0}, {"date": "2006-10-09", "close": 0.1236195, "volume": 3276.0}, {"date": "2006-10-10", "close": 0.1419335, "volume": 188326.0}, {"date": "2006-10-11", "close": 0.1419335, "volume": 219493.0}, {"date": "2006-10-12", "close": 0.1419335, "volume": 111281.0}, {"date": "2006-10-13", "close": 0.146512, "volume": 90543.0}, {"date": "2006-10-17", "close": 0.146512, "volume": 226646.0}, {"date": "2006-10-18", "close": 0.1510905, "volume": 114666.0}, {"date": "2006-10-19", "close": 0.137355, "volume": 505034.0}, {"date": "2006-10-20", "close": 0.1327765, "volume": 70984.0}, {"date": "2006-10-23", "close": 0.119041, "volume": 95009.0}, {"date": "2006-10-24", "close": 0.119041, "volume": 54603.0}, {"date": "2006-10-26", "close": 0.1236195, "volume": 10921.0}, {"date": "2006-10-27", "close": 0.128198, "volume": 7644.0}, {"date": "2006-10-30", "close": 0.128198, "volume": 109206.0}, {"date": "2006-10-31", "close": 0.137355, "volume": 234793.0}, {"date": "2006-11-01", "close": 0.137355, "volume": 44701.0}, {"date": "2006-11-03", "close": 0.137355, "volume": 65524.0}, {"date": "2006-11-06", "close": 0.137355, "volume": 20822.0}, {"date": "2006-11-07", "close": 0.137355, "volume": 33639.0}, {"date": "2006-11-09", "close": 0.128198, "volume": 38222.0}, {"date": "2006-11-13", "close": 0.128198, "volume": 18565.0}, {"date": "2006-11-14", "close": 0.119041, "volume": 109206.0}, {"date": "2006-11-15", "close": 0.146512, "volume": 342576.0}, {"date": "2006-11-20", "close": 0.1419335, "volume": 163809.0}, {"date": "2006-11-22", "close": 0.128198, "volume": 53511.0}, {"date": "2006-11-23", "close": 0.109884, "volume": 241345.0}, {"date": "2006-11-24", "close": 0.1053055, "volume": 82981.0}, {"date": "2006-11-27", "close": 0.109884, "volume": 38222.0}, {"date": "2006-11-29", "close": 0.119041, "volume": 199847.0}, {"date": "2006-11-30", "close": 0.119041, "volume": 26209.0}, {"date": "2006-12-01", "close": 0.1327765, "volume": 109206.0}, {"date": "2006-12-04", "close": 0.1327765, "volume": 16396.0}, {"date": "2006-12-06", "close": 0.1327765, "volume": 5043.0}, {"date": "2006-12-07", "close": 0.128198, "volume": 54275.0}, {"date": "2006-12-08", "close": 0.119041, "volume": 369117.0}, {"date": "2006-12-11", "close": 0.119041, "volume": 166488.0}, {"date": "2006-12-14", "close": 0.128198, "volume": 65524.0}, {"date": "2006-12-15", "close": 0.1327765, "volume": 49143.0}, {"date": "2006-12-18", "close": 0.128198, "volume": 1062080.0}, {"date": "2006-12-19", "close": 0.128198, "volume": 109206.0}, {"date": "2006-12-20", "close": 0.1236195, "volume": 98285.0}, {"date": "2006-12-22", "close": 0.146512, "volume": 329467.0}, {"date": "2006-12-27", "close": 0.1327765, "volume": 358196.0}, {"date": "2006-12-28", "close": 0.128198, "volume": 375789.0}, {"date": "2006-12-29", "close": 0.128198, "volume": 10921.0}, {"date": "2007-01-02", "close": 0.164826, "volume": 1005660.0}, {"date": "2007-01-03", "close": 0.1510905, "volume": 193933.0}, {"date": "2007-01-04", "close": 0.164826, "volume": 163809.0}, {"date": "2007-01-05", "close": 0.1694045, "volume": 627965.0}, {"date": "2007-01-08", "close": 0.18314, "volume": 442088.0}, {"date": "2007-01-09", "close": 0.1968755, "volume": 391777.0}, {"date": "2007-01-10", "close": 0.2243465, "volume": 224652.0}, {"date": "2007-01-11", "close": 0.1785615, "volume": 710083.0}, {"date": "2007-01-12", "close": 0.18314, "volume": 5460.0}, {"date": "2007-01-15", "close": 0.1968755, "volume": 75812.0}, {"date": "2007-01-16", "close": 0.210611, "volume": 21841.0}, {"date": "2007-01-17", "close": 0.210611, "volume": 87365.0}, {"date": "2007-01-18", "close": 0.2060325, "volume": 212952.0}, {"date": "2007-01-19", "close": 0.219768, "volume": 63340.0}, {"date": "2007-01-22", "close": 0.228925, "volume": 143934.0}, {"date": "2007-01-23", "close": 0.219768, "volume": 219504.0}, {"date": "2007-01-24", "close": 0.210611, "volume": 484875.0}, {"date": "2007-01-25", "close": 0.210611, "volume": 191329.0}, {"date": "2007-01-29", "close": 0.2060325, "volume": 1410820.0}, {"date": "2007-01-30", "close": 0.192297, "volume": 306869.0}, {"date": "2007-01-31", "close": 0.1785615, "volume": 381675.0}, {"date": "2007-02-01", "close": 0.173983, "volume": 214590.0}, {"date": "2007-02-02", "close": 0.173983, "volume": 168177.0}, {"date": "2007-02-05", "close": 0.146512, "volume": 1329204.0}, {"date": "2007-02-07", "close": 0.155669, "volume": 191817.0}, {"date": "2007-02-08", "close": 0.164826, "volume": 203236.0}, {"date": "2007-02-12", "close": 0.1785615, "volume": 31853.0}, {"date": "2007-02-13", "close": 0.1785615, "volume": 94665.0}, {"date": "2007-02-15", "close": 0.164826, "volume": 304685.0}, {"date": "2007-02-16", "close": 0.164826, "volume": 238306.0}, {"date": "2007-02-19", "close": 0.173983, "volume": 266463.0}, {"date": "2007-02-21", "close": 0.173983, "volume": 6552.0}, {"date": "2007-02-22", "close": 0.1694045, "volume": 139784.0}, {"date": "2007-02-26", "close": 0.1694045, "volume": 412253.0}, {"date": "2007-02-27", "close": 0.1602475, "volume": 181173.0}, {"date": "2007-02-28", "close": 0.145, "volume": 6400.0}, {"date": "2007-03-01", "close": 0.165, "volume": 51250.0}, {"date": "2007-03-02", "close": 0.17, "volume": 288835.0}, {"date": "2007-03-05", "close": 0.17, "volume": 108529.0}, {"date": "2007-03-07", "close": 0.16, "volume": 3430.0}, {"date": "2007-03-08", "close": 0.16, "volume": 42785.0}, {"date": "2007-03-09", "close": 0.16, "volume": 83200.0}, {"date": "2007-03-12", "close": 0.16, "volume": 15.0}, {"date": "2007-03-13", "close": 0.16, "volume": 8000.0}, {"date": "2007-03-14", "close": 0.155, "volume": 220000.0}, {"date": "2007-03-16", "close": 0.155, "volume": 4249.0}, {"date": "2007-03-19", "close": 0.16, "volume": 8433.0}, {"date": "2007-03-20", "close": 0.155, "volume": 325000.0}, {"date": "2007-03-21", "close": 0.14, "volume": 315538.0}, {"date": "2007-03-22", "close": 0.14, "volume": 920000.0}, {"date": "2007-03-23", "close": 0.16, "volume": 1389237.0}, {"date": "2007-03-27", "close": 0.16, "volume": 122427.0}, {"date": "2007-03-29", "close": 0.155, "volume": 57142.0}, {"date": "2007-03-30", "close": 0.18, "volume": 160317.0}, {"date": "2007-04-02", "close": 0.17, "volume": 471126.0}, {"date": "2007-04-03", "close": 0.17, "volume": 124000.0}, {"date": "2007-04-04", "close": 0.16, "volume": 306730.0}, {"date": "2007-04-05", "close": 0.17, "volume": 96459.0}, {"date": "2007-04-10", "close": 0.165, "volume": 120000.0}, {"date": "2007-04-11", "close": 0.165, "volume": 34055.0}, {"date": "2007-04-12", "close": 0.17, "volume": 108000.0}, {"date": "2007-04-13", "close": 0.18, "volume": 115578.0}, {"date": "2007-04-16", "close": 0.175, "volume": 15000.0}, {"date": "2007-04-18", "close": 0.175, "volume": 230605.0}, {"date": "2007-04-19", "close": 0.185, "volume": 76895.0}, {"date": "2007-04-20", "close": 0.175, "volume": 9000.0}, {"date": "2007-04-23", "close": 0.18, "volume": 3500.0}, {"date": "2007-04-24", "close": 0.185, "volume": 475977.0}, {"date": "2007-04-26", "close": 0.18, "volume": 124652.0}, {"date": "2007-04-27", "close": 0.18, "volume": 150000.0}, {"date": "2007-04-30", "close": 0.18, "volume": 88722.0}, {"date": "2007-05-01", "close": 0.175, "volume": 164672.0}, {"date": "2007-05-02", "close": 0.18, "volume": 250367.0}, {"date": "2007-05-03", "close": 0.18, "volume": 56700.0}, {"date": "2007-05-07", "close": 0.18, "volume": 10000.0}, {"date": "2007-05-08", "close": 0.175, "volume": 218697.0}, {"date": "2007-05-09", "close": 0.18, "volume": 4000.0}, {"date": "2007-05-10", "close": 0.18, "volume": 22554.0}, {"date": "2007-05-11", "close": 0.18, "volume": 150000.0}, {"date": "2007-05-14", "close": 0.19, "volume": 200000.0}, {"date": "2007-05-15", "close": 0.2, "volume": 370413.0}, {"date": "2007-05-16", "close": 0.2, "volume": 155000.0}, {"date": "2007-05-17", "close": 0.2, "volume": 106000.0}, {"date": "2007-05-18", "close": 0.205, "volume": 97400.0}, {"date": "2007-05-21", "close": 0.23, "volume": 345600.0}, {"date": "2007-05-22", "close": 0.21, "volume": 350000.0}, {"date": "2007-05-23", "close": 0.21, "volume": 125379.0}, {"date": "2007-05-25", "close": 0.205, "volume": 6000.0}, {"date": "2007-05-28", "close": 0.2, "volume": 85416.0}, {"date": "2007-06-01", "close": 0.205, "volume": 185142.0}, {"date": "2007-06-04", "close": 0.21, "volume": 29018.0}, {"date": "2007-06-05", "close": 0.23, "volume": 481147.0}, {"date": "2007-06-06", "close": 0.215, "volume": 61286.0}, {"date": "2007-06-08", "close": 0.215, "volume": 27310.0}, {"date": "2007-06-12", "close": 0.215, "volume": 5000.0}, {"date": "2007-06-13", "close": 0.22, "volume": 21429.0}, {"date": "2007-06-14", "close": 0.215, "volume": 30857.0}, {"date": "2007-06-15", "close": 0.215, "volume": 28000.0}, {"date": "2007-06-18", "close": 0.21, "volume": 30200.0}, {"date": "2007-06-19", "close": 0.21, "volume": 15300.0}, {"date": "2007-06-20", "close": 0.2, "volume": 60247.0}, {"date": "2007-06-22", "close": 0.2, "volume": 40500.0}, {"date": "2007-06-25", "close": 0.22, "volume": 43928.0}, {"date": "2007-06-26", "close": 0.245, "volume": 211715.0}, {"date": "2007-06-27", "close": 0.255, "volume": 182857.0}, {"date": "2007-06-28", "close": 0.3, "volume": 221200.0}, {"date": "2007-07-04", "close": 0.28, "volume": 27140.0}, {"date": "2007-07-05", "close": 0.28, "volume": 35000.0}, {"date": "2007-07-09", "close": 0.26, "volume": 31813.0}, {"date": "2007-07-10", "close": 0.26, "volume": 90838.0}, {"date": "2007-07-12", "close": 0.265, "volume": 79142.0}, {"date": "2007-07-16", "close": 0.245, "volume": 62858.0}, {"date": "2007-07-17", "close": 0.23, "volume": 462428.0}, {"date": "2007-07-18", "close": 0.23, "volume": 167142.0}, {"date": "2007-07-19", "close": 0.23, "volume": 50000.0}, {"date": "2007-07-20", "close": 0.235, "volume": 90000.0}, {"date": "2007-07-23", "close": 0.23, "volume": 351603.0}, {"date": "2007-07-24", "close": 0.25, "volume": 250000.0}, {"date": "2007-07-30", "close": 0.23, "volume": 39142.0}, {"date": "2007-07-31", "close": 0.235, "volume": 60000.0}, {"date": "2007-08-01", "close": 0.2, "volume": 221863.0}, {"date": "2007-08-02", "close": 0.2, "volume": 14168.0}, {"date": "2007-08-03", "close": 0.205, "volume": 1250.0}, {"date": "2007-08-06", "close": 0.24, "volume": 394885.0}, {"date": "2007-08-08", "close": 0.235, "volume": 35887.0}, {"date": "2007-08-09", "close": 0.235, "volume": 122082.0}, {"date": "2007-08-10", "close": 0.21, "volume": 509171.0}, {"date": "2007-08-13", "close": 0.24, "volume": 83900.0}, {"date": "2007-08-15", "close": 0.22, "volume": 596428.0}, {"date": "2007-08-16", "close": 0.19, "volume": 240000.0}, {"date": "2007-08-20", "close": 0.245, "volume": 167000.0}, {"date": "2007-08-21", "close": 0.23, "volume": 10000.0}, {"date": "2007-08-22", "close": 0.25, "volume": 14000.0}, {"date": "2007-08-23", "close": 0.245, "volume": 10000.0}, {"date": "2007-08-27", "close": 0.25, "volume": 347434.0}, {"date": "2007-08-28", "close": 0.255, "volume": 117300.0}, {"date": "2007-08-29", "close": 0.23, "volume": 1104.0}, {"date": "2007-08-30", "close": 0.24, "volume": 20000.0}, {"date": "2007-08-31", "close": 0.26, "volume": 200000.0}, {"date": "2007-09-03", "close": 0.24, "volume": 582992.0}, {"date": "2007-09-05", "close": 0.26, "volume": 10000.0}, {"date": "2007-09-06", "close": 0.26, "volume": 283373.0}, {"date": "2007-09-10", "close": 0.24, "volume": 25000.0}, {"date": "2007-09-12", "close": 0.245, "volume": 45000.0}, {"date": "2007-09-14", "close": 0.25, "volume": 47571.0}, {"date": "2007-09-17", "close": 0.25, "volume": 20000.0}, {"date": "2007-09-18", "close": 0.25, "volume": 141429.0}, {"date": "2007-09-19", "close": 0.26, "volume": 26928.0}, {"date": "2007-09-21", "close": 0.25, "volume": 2671.0}, {"date": "2007-09-24", "close": 0.26, "volume": 30000.0}, {"date": "2007-09-25", "close": 0.25, "volume": 12214.0}, {"date": "2007-09-26", "close": 0.25, "volume": 96856.0}, {"date": "2007-09-27", "close": 0.27, "volume": 50000.0}, {"date": "2007-09-28", "close": 0.26, "volume": 4000.0}, {"date": "2007-10-02", "close": 0.26, "volume": 128571.0}, {"date": "2007-10-04", "close": 0.25, "volume": 619400.0}, {"date": "2007-10-05", "close": 0.265, "volume": 24168.0}, {"date": "2007-10-08", "close": 0.255, "volume": 38493.0}, {"date": "2007-10-09", "close": 0.26, "volume": 49856.0}, {"date": "2007-10-10", "close": 0.255, "volume": 60714.0}, {"date": "2007-10-11", "close": 0.27, "volume": 112108.0}, {"date": "2007-10-12", "close": 0.265, "volume": 62892.0}, {"date": "2007-10-15", "close": 0.255, "volume": 12857.0}, {"date": "2007-10-16", "close": 0.255, "volume": 80000.0}, {"date": "2007-10-17", "close": 0.26, "volume": 30000.0}, {"date": "2007-10-18", "close": 0.26, "volume": 55000.0}, {"date": "2007-10-19", "close": 0.255, "volume": 284520.0}, {"date": "2007-10-22", "close": 0.235, "volume": 206082.0}, {"date": "2007-10-23", "close": 0.27, "volume": 13823.0}, {"date": "2007-10-24", "close": 0.265, "volume": 27000.0}, {"date": "2007-10-25", "close": 0.27, "volume": 56137.0}, {"date": "2007-10-26", "close": 0.285, "volume": 4768713.0}, {"date": "2007-10-29", "close": 0.31, "volume": 172541.0}, {"date": "2007-10-30", "close": 0.3, "volume": 28721.0}, {"date": "2007-10-31", "close": 0.295, "volume": 62000.0}, {"date": "2007-11-01", "close": 0.31, "volume": 152844.0}, {"date": "2007-11-02", "close": 0.33, "volume": 247999.0}, {"date": "2007-11-05", "close": 0.305, "volume": 202000.0}, {"date": "2007-11-06", "close": 0.305, "volume": 30428.0}, {"date": "2007-11-07", "close": 0.31, "volume": 50000.0}, {"date": "2007-11-08", "close": 0.31, "volume": 40000.0}, {"date": "2007-11-09", "close": 0.31, "volume": 202000.0}, {"date": "2007-11-13", "close": 0.31, "volume": 2115000.0}, {"date": "2007-11-14", "close": 0.33, "volume": 265833.0}, {"date": "2007-11-15", "close": 0.34, "volume": 115967.0}, {"date": "2007-11-16", "close": 0.31, "volume": 4000.0}, {"date": "2007-11-19", "close": 0.31, "volume": 89515.0}, {"date": "2007-11-20", "close": 0.31, "volume": 1136161.0}, {"date": "2007-11-21", "close": 0.31, "volume": 67000.0}, {"date": "2007-11-23", "close": 0.31, "volume": 185548.0}, {"date": "2007-11-27", "close": 0.31, "volume": 180210.0}, {"date": "2007-11-28", "close": 0.3, "volume": 133963.0}, {"date": "2007-12-03", "close": 0.33, "volume": 181279.0}, {"date": "2007-12-04", "close": 0.35, "volume": 190133.0}, {"date": "2007-12-06", "close": 0.35, "volume": 51428.0}, {"date": "2007-12-07", "close": 0.33, "volume": 70714.0}, {"date": "2007-12-11", "close": 0.38, "volume": 206893.0}, {"date": "2007-12-12", "close": 0.38, "volume": 97880.0}, {"date": "2007-12-13", "close": 0.405, "volume": 337030.0}, {"date": "2007-12-14", "close": 0.4, "volume": 25000.0}, {"date": "2007-12-18", "close": 0.35, "volume": 124126.0}, {"date": "2007-12-19", "close": 0.39, "volume": 67887.0}, {"date": "2007-12-20", "close": 0.375, "volume": 4113.0}, {"date": "2007-12-21", "close": 0.39, "volume": 27565.0}, {"date": "2007-12-24", "close": 0.39, "volume": 105714.0}, {"date": "2007-12-27", "close": 0.37, "volume": 8168.0}, {"date": "2007-12-28", "close": 0.38, "volume": 8000.0}, {"date": "2007-12-31", "close": 0.38, "volume": 27000.0}, {"date": "2008-01-02", "close": 0.395, "volume": 107327.0}, {"date": "2008-01-07", "close": 0.34, "volume": 22793.0}, {"date": "2008-01-08", "close": 0.34, "volume": 50185.0}, {"date": "2008-01-09", "close": 0.315, "volume": 26537.0}, {"date": "2008-01-10", "close": 0.315, "volume": 4168.0}, {"date": "2008-01-14", "close": 0.32, "volume": 31881.0}, {"date": "2008-01-18", "close": 0.305, "volume": 58043.0}, {"date": "2008-01-21", "close": 0.305, "volume": 168.0}, {"date": "2008-01-22", "close": 0.255, "volume": 98226.0}, {"date": "2008-01-23", "close": 0.29, "volume": 200000.0}, {"date": "2008-01-24", "close": 0.29, "volume": 40000.0}, {"date": "2008-01-25", "close": 0.27, "volume": 112800.0}, {"date": "2008-01-29", "close": 0.275, "volume": 70000.0}, {"date": "2008-01-30", "close": 0.26, "volume": 39899.0}, {"date": "2008-01-31", "close": 0.255, "volume": 75627.0}, {"date": "2008-02-01", "close": 0.225, "volume": 70000.0}, {"date": "2008-02-04", "close": 0.27, "volume": 90010.0}, {"date": "2008-02-05", "close": 0.3, "volume": 147841.0}, {"date": "2008-02-06", "close": 0.28, "volume": 3439.0}, {"date": "2008-02-12", "close": 0.28, "volume": 45000.0}, {"date": "2008-02-13", "close": 0.275, "volume": 38275.0}, {"date": "2008-02-14", "close": 0.235, "volume": 83290.0}, {"date": "2008-02-15", "close": 0.25, "volume": 76798.0}, {"date": "2008-02-18", "close": 0.25, "volume": 39000.0}, {"date": "2008-02-20", "close": 0.25, "volume": 75000.0}, {"date": "2008-02-21", "close": 0.24, "volume": 100000.0}, {"date": "2008-02-22", "close": 0.25, "volume": 4000.0}, {"date": "2008-02-26", "close": 0.24, "volume": 4168.0}, {"date": "2008-02-27", "close": 0.265, "volume": 425832.0}, {"date": "2008-02-29", "close": 0.26, "volume": 223500.0}, {"date": "2008-03-03", "close": 0.24, "volume": 25000.0}, {"date": "2008-03-04", "close": 0.26, "volume": 8708.0}, {"date": "2008-03-05", "close": 0.26, "volume": 9000.0}, {"date": "2008-03-06", "close": 0.265, "volume": 122502.0}, {"date": "2008-03-07", "close": 0.265, "volume": 1279.0}, {"date": "2008-03-10", "close": 0.265, "volume": 43000.0}, {"date": "2008-03-11", "close": 0.265, "volume": 903060.0}, {"date": "2008-03-12", "close": 0.265, "volume": 253483.0}, {"date": "2008-03-13", "close": 0.265, "volume": 50000.0}, {"date": "2008-03-14", "close": 0.27, "volume": 680020.0}, {"date": "2008-03-17", "close": 0.265, "volume": 237000.0}, {"date": "2008-03-18", "close": 0.265, "volume": 360000.0}, {"date": "2008-03-20", "close": 0.25, "volume": 16674.0}, {"date": "2008-03-25", "close": 0.25, "volume": 20000.0}, {"date": "2008-03-26", "close": 0.25, "volume": 24926.0}, {"date": "2008-03-27", "close": 0.25, "volume": 26502.0}, {"date": "2008-03-28", "close": 0.25, "volume": 30000.0}, {"date": "2008-03-31", "close": 0.26, "volume": 790285.0}, {"date": "2008-04-02", "close": 0.25, "volume": 159971.0}, {"date": "2008-04-03", "close": 0.25, "volume": 142571.0}, {"date": "2008-04-11", "close": 0.26, "volume": 850000.0}, {"date": "2008-04-15", "close": 0.25, "volume": 2177015.0}, {"date": "2008-04-16", "close": 0.25, "volume": 36904.0}, {"date": "2008-04-17", "close": 0.25, "volume": 55142.0}, {"date": "2008-04-18", "close": 0.24, "volume": 32665.0}, {"date": "2008-04-21", "close": 0.25, "volume": 220000.0}, {"date": "2008-04-22", "close": 0.25, "volume": 3920.0}, {"date": "2008-04-23", "close": 0.225, "volume": 10000.0}, {"date": "2008-04-24", "close": 0.24, "volume": 21080.0}, {"date": "2008-04-28", "close": 0.24, "volume": 231428.0}, {"date": "2008-05-02", "close": 0.24, "volume": 31079.0}, {"date": "2008-05-05", "close": 0.26, "volume": 149352.0}, {"date": "2008-05-06", "close": 0.27, "volume": 60000.0}, {"date": "2008-05-07", "close": 0.265, "volume": 8585.0}, {"date": "2008-05-08", "close": 0.25, "volume": 73596.0}, {"date": "2008-05-09", "close": 0.24, "volume": 795065.0}, {"date": "2008-05-12", "close": 0.24, "volume": 8000.0}, {"date": "2008-05-13", "close": 0.24, "volume": 57000.0}, {"date": "2008-05-14", "close": 0.23, "volume": 26000.0}, {"date": "2008-05-15", "close": 0.28, "volume": 287750.0}, {"date": "2008-05-16", "close": 0.24, "volume": 15000.0}, {"date": "2008-05-22", "close": 0.24, "volume": 6500.0}, {"date": "2008-05-23", "close": 0.24, "volume": 14500.0}, {"date": "2008-05-28", "close": 0.24, "volume": 55000.0}, {"date": "2008-05-30", "close": 0.23, "volume": 81300.0}, {"date": "2008-06-03", "close": 0.225, "volume": 18700.0}, {"date": "2008-06-04", "close": 0.215, "volume": 10000.0}, {"date": "2008-06-06", "close": 0.225, "volume": 20098.0}, {"date": "2008-06-10", "close": 0.225, "volume": 29285.0}, {"date": "2008-06-11", "close": 0.21, "volume": 248628.0}, {"date": "2008-06-13", "close": 0.21, "volume": 17920.0}, {"date": "2008-06-17", "close": 0.22, "volume": 99500.0}, {"date": "2008-06-18", "close": 0.22, "volume": 13181.0}, {"date": "2008-06-19", "close": 0.22, "volume": 279961.0}, {"date": "2008-06-20", "close": 0.22, "volume": 200000.0}, {"date": "2008-06-25", "close": 0.22, "volume": 5000.0}, {"date": "2008-06-26", "close": 0.24, "volume": 127500.0}, {"date": "2008-06-27", "close": 0.24, "volume": 27857.0}, {"date": "2008-06-30", "close": 0.24, "volume": 84168.0}, {"date": "2008-07-04", "close": 0.22, "volume": 2975.0}, {"date": "2008-07-07", "close": 0.21, "volume": 4025.0}, {"date": "2008-07-08", "close": 0.21, "volume": 90000.0}, {"date": "2008-07-14", "close": 0.225, "volume": 40000.0}, {"date": "2008-07-18", "close": 0.205, "volume": 60500.0}, {"date": "2008-07-25", "close": 0.205, "volume": 4000.0}, {"date": "2008-07-28", "close": 0.22, "volume": 26315.0}, {"date": "2008-07-29", "close": 0.205, "volume": 18500.0}, {"date": "2008-07-30", "close": 0.22, "volume": 83571.0}, {"date": "2008-08-01", "close": 0.22, "volume": 375556.0}, {"date": "2008-08-05", "close": 0.24, "volume": 40873.0}, {"date": "2008-08-06", "close": 0.22, "volume": 12857.0}, {"date": "2008-08-14", "close": 0.21, "volume": 50000.0}, {"date": "2008-08-15", "close": 0.225, "volume": 129168.0}, {"date": "2008-08-18", "close": 0.22, "volume": 418716.0}, {"date": "2008-08-19", "close": 0.23, "volume": 140800.0}, {"date": "2008-08-20", "close": 0.23, "volume": 43740.0}, {"date": "2008-08-21", "close": 0.23, "volume": 200000.0}, {"date": "2008-08-27", "close": 0.3, "volume": 201478.0}, {"date": "2008-08-29", "close": 0.26, "volume": 49000.0}, {"date": "2008-09-01", "close": 0.26, "volume": 126982.0}, {"date": "2008-09-02", "close": 0.26, "volume": 99000.0}, {"date": "2008-09-03", "close": 0.26, "volume": 923412.0}, {"date": "2008-09-04", "close": 0.26, "volume": 90000.0}, {"date": "2008-09-08", "close": 0.27, "volume": 5563889.0}, {"date": "2008-09-09", "close": 0.28, "volume": 39000.0}, {"date": "2008-09-10", "close": 0.27, "volume": 10000.0}, {"date": "2008-09-16", "close": 0.28, "volume": 1197285.0}, {"date": "2008-09-18", "close": 0.26, "volume": 10642.0}, {"date": "2008-09-19", "close": 0.26, "volume": 8168.0}, {"date": "2008-09-22", "close": 0.26, "volume": 10000.0}, {"date": "2008-09-24", "close": 0.26, "volume": 24043.0}, {"date": "2008-09-25", "close": 0.265, "volume": 800.0}, {"date": "2008-09-26", "close": 0.26, "volume": 1099009.0}, {"date": "2008-10-02", "close": 0.24, "volume": 36899.0}, {"date": "2008-10-03", "close": 0.24, "volume": 10500.0}, {"date": "2008-10-06", "close": 0.24, "volume": 4000.0}, {"date": "2008-10-07", "close": 0.22, "volume": 30142.0}, {"date": "2008-10-10", "close": 0.22, "volume": 70630.0}, {"date": "2008-10-13", "close": 0.215, "volume": 331058.0}, {"date": "2008-10-14", "close": 0.23, "volume": 233530.0}, {"date": "2008-10-20", "close": 0.23, "volume": 149470.0}, {"date": "2008-10-23", "close": 0.2, "volume": 166649.0}, {"date": "2008-10-31", "close": 0.23, "volume": 20000.0}, {"date": "2008-11-07", "close": 0.22, "volume": 20000.0}, {"date": "2008-11-11", "close": 0.25, "volume": 60714.0}, {"date": "2008-11-12", "close": 0.25, "volume": 200086.0}, {"date": "2008-11-13", "close": 0.22, "volume": 65000.0}, {"date": "2008-11-14", "close": 0.3, "volume": 100000.0}, {"date": "2008-11-17", "close": 0.22, "volume": 32938.0}, {"date": "2008-11-18", "close": 0.22, "volume": 25000.0}, {"date": "2008-11-20", "close": 0.22, "volume": 5000.0}, {"date": "2008-11-21", "close": 0.22, "volume": 16000.0}, {"date": "2008-11-24", "close": 0.23, "volume": 29400.0}, {"date": "2008-11-26", "close": 0.24, "volume": 55000.0}, {"date": "2008-11-28", "close": 0.24, "volume": 72115.0}, {"date": "2008-12-01", "close": 0.24, "volume": 67885.0}, {"date": "2008-12-02", "close": 0.23, "volume": 20000.0}, {"date": "2008-12-10", "close": 0.25, "volume": 5358.0}, {"date": "2008-12-12", "close": 0.285, "volume": 88710.0}, {"date": "2008-12-18", "close": 0.25, "volume": 38571.0}, {"date": "2008-12-22", "close": 0.25, "volume": 14000.0}, {"date": "2008-12-23", "close": 0.24, "volume": 35056.0}, {"date": "2008-12-31", "close": 0.26, "volume": 5000.0}, {"date": "2009-01-05", "close": 0.26, "volume": 380000.0}, {"date": "2009-01-07", "close": 0.26, "volume": 556000.0}, {"date": "2009-01-12", "close": 0.225, "volume": 10000.0}, {"date": "2009-01-23", "close": 0.23, "volume": 46000.0}, {"date": "2009-01-30", "close": 0.25, "volume": 8000.0}, {"date": "2009-02-02", "close": 0.23, "volume": 8700.0}, {"date": "2009-02-03", "close": 0.26, "volume": 2500000.0}, {"date": "2009-02-04", "close": 0.26, "volume": 694542.0}, {"date": "2009-02-09", "close": 0.26, "volume": 300000.0}, {"date": "2009-02-10", "close": 0.26, "volume": 134000.0}, {"date": "2009-02-11", "close": 0.26, "volume": 170000.0}, {"date": "2009-02-17", "close": 0.245, "volume": 15000.0}, {"date": "2009-02-20", "close": 0.26, "volume": 156256.0}, {"date": "2009-02-24", "close": 0.275, "volume": 137000.0}, {"date": "2009-02-25", "close": 0.265, "volume": 28000.0}, {"date": "2009-02-26", "close": 0.255, "volume": 30000.0}, {"date": "2009-02-27", "close": 0.26, "volume": 30000.0}, {"date": "2009-03-02", "close": 0.25, "volume": 5142.0}, {"date": "2009-03-06", "close": 0.26, "volume": 3000.0}, {"date": "2009-03-10", "close": 0.255, "volume": 7000.0}, {"date": "2009-03-11", "close": 0.25, "volume": 5000.0}, {"date": "2009-03-13", "close": 0.255, "volume": 18714.0}, {"date": "2009-03-17", "close": 0.25, "volume": 1500.0}, {"date": "2009-03-18", "close": 0.25, "volume": 8500.0}, {"date": "2009-03-19", "close": 0.26, "volume": 791452.0}, {"date": "2009-03-27", "close": 0.265, "volume": 14810.0}, {"date": "2009-03-31", "close": 0.265, "volume": 4168.0}, {"date": "2009-04-03", "close": 0.285, "volume": 66100.0}, {"date": "2009-04-06", "close": 0.28, "volume": 27210.0}, {"date": "2009-04-09", "close": 0.275, "volume": 1897.0}, {"date": "2009-04-17", "close": 0.285, "volume": 7593049.0}, {"date": "2009-04-20", "close": 0.285, "volume": 10000.0}, {"date": "2009-04-28", "close": 0.285, "volume": 10000.0}, {"date": "2009-04-30", "close": 0.285, "volume": 110000.0}, {"date": "2009-05-01", "close": 0.285, "volume": 39099.0}, {"date": "2009-05-04", "close": 0.285, "volume": 700000.0}, {"date": "2009-05-06", "close": 0.285, "volume": 125000.0}, {"date": "2009-05-07", "close": 0.28, "volume": 52084.0}, {"date": "2009-05-08", "close": 0.285, "volume": 47916.0}, {"date": "2009-05-11", "close": 0.29, "volume": 631084.0}, {"date": "2009-05-12", "close": 0.29, "volume": 28500.0}, {"date": "2009-05-13", "close": 0.285, "volume": 157071.0}, {"date": "2009-05-14", "close": 0.285, "volume": 215845.0}, {"date": "2009-05-15", "close": 0.285, "volume": 86200.0}, {"date": "2009-05-19", "close": 0.285, "volume": 670000.0}, {"date": "2009-05-20", "close": 0.28, "volume": 4200.0}, {"date": "2009-05-21", "close": 0.28, "volume": 2502.0}, {"date": "2009-05-25", "close": 0.285, "volume": 30000.0}, {"date": "2009-05-26", "close": 0.28, "volume": 9596.0}, {"date": "2009-05-27", "close": 0.285, "volume": 54831.0}, {"date": "2009-05-28", "close": 0.29, "volume": 2087369.0}, {"date": "2009-05-29", "close": 0.29, "volume": 64573.0}, {"date": "2009-06-02", "close": 0.3, "volume": 325000.0}, {"date": "2009-06-03", "close": 0.32, "volume": 833345.0}, {"date": "2009-06-05", "close": 0.31, "volume": 36540.0}, {"date": "2009-06-09", "close": 0.34, "volume": 393000.0}, {"date": "2009-06-10", "close": 0.34, "volume": 2160758.0}, {"date": "2009-06-11", "close": 0.34, "volume": 604500.0}, {"date": "2009-06-12", "close": 0.345, "volume": 2122339.0}, {"date": "2009-06-15", "close": 0.38, "volume": 103728.0}, {"date": "2009-06-16", "close": 0.38, "volume": 75000.0}, {"date": "2009-06-17", "close": 0.385, "volume": 89260.0}, {"date": "2009-06-18", "close": 0.35, "volume": 68080.0}, {"date": "2009-06-19", "close": 0.37, "volume": 22700.0}, {"date": "2009-06-22", "close": 0.36, "volume": 102425.0}, {"date": "2009-06-23", "close": 0.33, "volume": 55000.0}, {"date": "2009-06-24", "close": 0.36, "volume": 25080.0}, {"date": "2009-06-25", "close": 0.36, "volume": 203068.0}, {"date": "2009-06-26", "close": 0.37, "volume": 131014.0}, {"date": "2009-06-29", "close": 0.375, "volume": 43667.0}, {"date": "2009-06-30", "close": 0.36, "volume": 95000.0}, {"date": "2009-07-01", "close": 0.365, "volume": 54615.0}, {"date": "2009-07-02", "close": 0.38, "volume": 239385.0}, {"date": "2009-07-03", "close": 0.38, "volume": 132645.0}, {"date": "2009-07-06", "close": 0.38, "volume": 86345.0}, {"date": "2009-07-07", "close": 0.38, "volume": 65000.0}, {"date": "2009-07-08", "close": 0.365, "volume": 20550.0}, {"date": "2009-07-09", "close": 0.38, "volume": 19000.0}, {"date": "2009-07-10", "close": 0.38, "volume": 25000.0}, {"date": "2009-07-13", "close": 0.38, "volume": 9000.0}, {"date": "2009-07-14", "close": 0.38, "volume": 1181849.0}, {"date": "2009-07-15", "close": 0.38, "volume": 456140.0}, {"date": "2009-07-16", "close": 0.385, "volume": 1257808.0}, {"date": "2009-07-17", "close": 0.385, "volume": 92000.0}, {"date": "2009-07-20", "close": 0.41, "volume": 387252.0}, {"date": "2009-07-21", "close": 0.425, "volume": 962033.0}, {"date": "2009-07-22", "close": 0.405, "volume": 802334.0}, {"date": "2009-07-23", "close": 0.41, "volume": 44300.0}, {"date": "2009-07-24", "close": 0.4, "volume": 168984.0}, {"date": "2009-07-27", "close": 0.42, "volume": 680054.0}, {"date": "2009-07-28", "close": 0.365, "volume": 257854.0}, {"date": "2009-07-29", "close": 0.37, "volume": 202742.0}, {"date": "2009-07-30", "close": 0.37, "volume": 18938.0}, {"date": "2009-07-31", "close": 0.37, "volume": 2305759.0}, {"date": "2009-08-03", "close": 0.37, "volume": 8000.0}, {"date": "2009-08-04", "close": 0.385, "volume": 27702.0}, {"date": "2009-08-05", "close": 0.38, "volume": 135455.0}, {"date": "2009-08-06", "close": 0.38, "volume": 50000.0}, {"date": "2009-08-07", "close": 0.39, "volume": 1384026.0}, {"date": "2009-08-10", "close": 0.4, "volume": 850030.0}, {"date": "2009-08-11", "close": 0.4, "volume": 212000.0}, {"date": "2009-08-12", "close": 0.41, "volume": 305575.0}, {"date": "2009-08-13", "close": 0.405, "volume": 249086.0}, {"date": "2009-08-14", "close": 0.415, "volume": 61138.0}, {"date": "2009-08-17", "close": 0.415, "volume": 209200.0}, {"date": "2009-08-18", "close": 0.4, "volume": 77000.0}, {"date": "2009-08-19", "close": 0.41, "volume": 120080.0}, {"date": "2009-08-20", "close": 0.39, "volume": 12500.0}, {"date": "2009-08-21", "close": 0.41, "volume": 156000.0}, {"date": "2009-08-24", "close": 0.39, "volume": 121700.0}, {"date": "2009-08-25", "close": 0.41, "volume": 435000.0}, {"date": "2009-08-26", "close": 0.42, "volume": 225305.0}, {"date": "2009-08-27", "close": 0.41, "volume": 322000.0}, {"date": "2009-08-28", "close": 0.405, "volume": 31367.0}, {"date": "2009-08-31", "close": 0.41, "volume": 43401.0}, {"date": "2009-09-02", "close": 0.4, "volume": 8800.0}, {"date": "2009-09-03", "close": 0.4, "volume": 55000.0}, {"date": "2009-09-04", "close": 0.4, "volume": 20100.0}, {"date": "2009-09-07", "close": 0.385, "volume": 4420.0}, {"date": "2009-09-08", "close": 0.385, "volume": 1200.0}, {"date": "2009-09-09", "close": 0.395, "volume": 1080098.0}, {"date": "2009-09-10", "close": 0.385, "volume": 546903.0}, {"date": "2009-09-11", "close": 0.4, "volume": 59571.0}, {"date": "2009-09-14", "close": 0.4, "volume": 285000.0}, {"date": "2009-09-15", "close": 0.395, "volume": 126196.0}, {"date": "2009-09-16", "close": 0.4, "volume": 503312.0}, {"date": "2009-09-17", "close": 0.4, "volume": 502425.0}, {"date": "2009-09-18", "close": 0.4, "volume": 88702.0}, {"date": "2009-09-21", "close": 0.4, "volume": 132140.0}, {"date": "2009-09-22", "close": 0.4, "volume": 60000.0}, {"date": "2009-09-23", "close": 0.41, "volume": 112095.0}, {"date": "2009-09-24", "close": 0.41, "volume": 45000.0}, {"date": "2009-09-25", "close": 0.41, "volume": 6263.0}, {"date": "2009-09-28", "close": 0.4, "volume": 4737.0}, {"date": "2009-09-29", "close": 0.41, "volume": 135000.0}, {"date": "2009-09-30", "close": 0.43, "volume": 1812336.0}, {"date": "2009-10-01", "close": 0.45, "volume": 231594.0}, {"date": "2009-10-02", "close": 0.47, "volume": 313964.0}, {"date": "2009-10-05", "close": 0.445, "volume": 123300.0}, {"date": "2009-10-06", "close": 0.45, "volume": 196901.0}, {"date": "2009-10-07", "close": 0.455, "volume": 2263500.0}, {"date": "2009-10-08", "close": 0.43, "volume": 94062.0}, {"date": "2009-10-09", "close": 0.45, "volume": 143000.0}, {"date": "2009-10-12", "close": 0.45, "volume": 584200.0}, {"date": "2009-10-13", "close": 0.455, "volume": 8829.0}, {"date": "2009-10-14", "close": 0.47, "volume": 2058939.0}, {"date": "2009-10-15", "close": 0.46, "volume": 60057.0}, {"date": "2009-10-16", "close": 0.47, "volume": 145155.0}, {"date": "2009-10-19", "close": 0.46, "volume": 60000.0}, {"date": "2009-10-20", "close": 0.465, "volume": 54200.0}, {"date": "2009-10-22", "close": 0.47, "volume": 289050.0}, {"date": "2009-10-23", "close": 0.47, "volume": 11007.0}, {"date": "2009-10-26", "close": 0.47, "volume": 15500.0}, {"date": "2009-10-27", "close": 0.47, "volume": 86833.0}, {"date": "2009-10-28", "close": 0.45, "volume": 22128.0}, {"date": "2009-10-29", "close": 0.47, "volume": 2482.0}, {"date": "2009-10-30", "close": 0.49, "volume": 311701.0}, {"date": "2009-11-02", "close": 0.485, "volume": 44000.0}, {"date": "2009-11-03", "close": 0.49, "volume": 112702.0}, {"date": "2009-11-04", "close": 0.49, "volume": 31915.0}, {"date": "2009-11-05", "close": 0.495, "volume": 560000.0}, {"date": "2009-11-06", "close": 0.51, "volume": 208884.0}, {"date": "2009-11-09", "close": 0.555, "volume": 295054.0}, {"date": "2009-11-10", "close": 0.515, "volume": 123488.0}, {"date": "2009-11-11", "close": 0.535, "volume": 158783.0}, {"date": "2009-11-12", "close": 0.55, "volume": 59799.0}, {"date": "2009-11-13", "close": 0.54, "volume": 96344.0}, {"date": "2009-11-16", "close": 0.55, "volume": 126756.0}, {"date": "2009-11-17", "close": 0.535, "volume": 52000.0}, {"date": "2009-11-18", "close": 0.52, "volume": 59000.0}, {"date": "2009-11-19", "close": 0.535, "volume": 13800.0}, {"date": "2009-11-20", "close": 0.52, "volume": 724462.0}, {"date": "2009-11-23", "close": 0.53, "volume": 233693.0}, {"date": "2009-11-24", "close": 0.5, "volume": 32000.0}, {"date": "2009-11-25", "close": 0.49, "volume": 33428.0}, {"date": "2009-11-26", "close": 0.52, "volume": 38029.0}, {"date": "2009-11-27", "close": 0.52, "volume": 13000.0}, {"date": "2009-11-30", "close": 0.52, "volume": 217471.0}, {"date": "2009-12-01", "close": 0.5, "volume": 1006829.0}, {"date": "2009-12-02", "close": 0.5, "volume": 774491.0}, {"date": "2009-12-03", "close": 0.505, "volume": 116440.0}, {"date": "2009-12-04", "close": 0.515, "volume": 4000.0}, {"date": "2009-12-07", "close": 0.505, "volume": 20000.0}, {"date": "2009-12-08", "close": 0.535, "volume": 98230.0}, {"date": "2009-12-09", "close": 0.53, "volume": 188840.0}, {"date": "2009-12-10", "close": 0.53, "volume": 71320.0}, {"date": "2009-12-14", "close": 0.53, "volume": 116000.0}, {"date": "2009-12-15", "close": 0.52, "volume": 160990.0}, {"date": "2009-12-16", "close": 0.52, "volume": 54000.0}, {"date": "2009-12-17", "close": 0.51, "volume": 24000.0}, {"date": "2009-12-18", "close": 0.51, "volume": 32325.0}, {"date": "2009-12-21", "close": 0.51, "volume": 10600.0}, {"date": "2009-12-22", "close": 0.51, "volume": 2337605.0}, {"date": "2009-12-23", "close": 0.52, "volume": 76700.0}, {"date": "2009-12-24", "close": 0.53, "volume": 50000.0}, {"date": "2009-12-29", "close": 0.53, "volume": 8669.0}, {"date": "2009-12-30", "close": 0.55, "volume": 84000.0}, {"date": "2009-12-31", "close": 0.55, "volume": 3007.0}, {"date": "2010-01-04", "close": 0.57, "volume": 173412.0}, {"date": "2010-01-05", "close": 0.59, "volume": 66950.0}, {"date": "2010-01-06", "close": 0.59, "volume": 56600.0}, {"date": "2010-01-07", "close": 0.64, "volume": 110000.0}, {"date": "2010-01-08", "close": 0.59, "volume": 48333.0}, {"date": "2010-01-11", "close": 0.575, "volume": 73776.0}, {"date": "2010-01-12", "close": 0.6, "volume": 81512.0}, {"date": "2010-01-13", "close": 0.575, "volume": 20928.0}, {"date": "2010-01-14", "close": 0.57, "volume": 15521.0}, {"date": "2010-01-18", "close": 0.57, "volume": 23079.0}, {"date": "2010-01-20", "close": 0.58, "volume": 57978.0}, {"date": "2010-01-21", "close": 0.555, "volume": 30985.0}, {"date": "2010-01-22", "close": 0.56, "volume": 15357.0}, {"date": "2010-01-25", "close": 0.56, "volume": 13285.0}, {"date": "2010-01-27", "close": 0.555, "volume": 29933.0}, {"date": "2010-01-28", "close": 0.54, "volume": 253500.0}, {"date": "2010-01-29", "close": 0.54, "volume": 1040000.0}, {"date": "2010-02-01", "close": 0.53, "volume": 61783.0}, {"date": "2010-02-02", "close": 0.54, "volume": 50000.0}, {"date": "2010-02-03", "close": 0.545, "volume": 11675.0}, {"date": "2010-02-04", "close": 0.53, "volume": 10540.0}, {"date": "2010-02-05", "close": 0.53, "volume": 518682.0}, {"date": "2010-02-08", "close": 0.53, "volume": 69000.0}, {"date": "2010-02-09", "close": 0.515, "volume": 36730.0}, {"date": "2010-02-10", "close": 0.515, "volume": 25800.0}, {"date": "2010-02-11", "close": 0.51, "volume": 105000.0}, {"date": "2010-02-12", "close": 0.52, "volume": 12000.0}, {"date": "2010-02-15", "close": 0.525, "volume": 16670.0}, {"date": "2010-02-17", "close": 0.525, "volume": 222330.0}, {"date": "2010-02-18", "close": 0.53, "volume": 85000.0}, {"date": "2010-02-19", "close": 0.55, "volume": 14500.0}, {"date": "2010-02-22", "close": 0.54, "volume": 184067.0}, {"date": "2010-02-23", "close": 0.525, "volume": 315000.0}, {"date": "2010-02-24", "close": 0.53, "volume": 1741619.0}, {"date": "2010-02-25", "close": 0.54, "volume": 50000.0}, {"date": "2010-02-26", "close": 0.535, "volume": 282288.0}, {"date": "2010-03-01", "close": 0.53, "volume": 41765.0}, {"date": "2010-03-02", "close": 0.53, "volume": 39000.0}, {"date": "2010-03-03", "close": 0.53, "volume": 9000.0}, {"date": "2010-03-04", "close": 0.53, "volume": 6200.0}, {"date": "2010-03-05", "close": 0.53, "volume": 594428.0}, {"date": "2010-03-08", "close": 0.55, "volume": 1038000.0}, {"date": "2010-03-10", "close": 0.54, "volume": 59157.0}, {"date": "2010-03-11", "close": 0.58, "volume": 99000.0}, {"date": "2010-03-12", "close": 0.57, "volume": 31500.0}, {"date": "2010-03-15", "close": 0.545, "volume": 85050.0}, {"date": "2010-03-16", "close": 0.55, "volume": 39200.0}, {"date": "2010-03-17", "close": 0.54, "volume": 2350.0}, {"date": "2010-03-18", "close": 0.54, "volume": 64480.0}, {"date": "2010-03-19", "close": 0.56, "volume": 58800.0}, {"date": "2010-03-22", "close": 0.56, "volume": 26000.0}, {"date": "2010-03-23", "close": 0.565, "volume": 10000.0}, {"date": "2010-03-24", "close": 0.56, "volume": 128300.0}, {"date": "2010-03-25", "close": 0.54, "volume": 76570.0}, {"date": "2010-03-26", "close": 0.56, "volume": 3251772.0}, {"date": "2010-03-29", "close": 0.54, "volume": 32748.0}, {"date": "2010-03-31", "close": 0.55, "volume": 56000.0}, {"date": "2010-04-01", "close": 0.55, "volume": 275000.0}, {"date": "2010-04-06", "close": 0.53, "volume": 57000.0}, {"date": "2010-04-07", "close": 0.53, "volume": 5000.0}, {"date": "2010-04-08", "close": 0.53, "volume": 39233.0}, {"date": "2010-04-12", "close": 0.535, "volume": 99440.0}, {"date": "2010-04-13", "close": 0.55, "volume": 2585.0}, {"date": "2010-04-14", "close": 0.54, "volume": 39725.0}, {"date": "2010-04-15", "close": 0.54, "volume": 150000.0}, {"date": "2010-04-16", "close": 0.54, "volume": 73775.0}, {"date": "2010-04-19", "close": 0.53, "volume": 1080000.0}, {"date": "2010-04-20", "close": 0.54, "volume": 30000.0}, {"date": "2010-04-21", "close": 0.54, "volume": 5000.0}, {"date": "2010-04-22", "close": 0.535, "volume": 40000.0}, {"date": "2010-04-23", "close": 0.53, "volume": 10000.0}, {"date": "2010-04-27", "close": 0.535, "volume": 180000.0}, {"date": "2010-04-28", "close": 0.53, "volume": 97429.0}, {"date": "2010-04-29", "close": 0.525, "volume": 112000.0}, {"date": "2010-04-30", "close": 0.53, "volume": 62985.0}, {"date": "2010-05-03", "close": 0.53, "volume": 52594.0}, {"date": "2010-05-04", "close": 0.53, "volume": 9500.0}, {"date": "2010-05-05", "close": 0.52, "volume": 392922.0}, {"date": "2010-05-06", "close": 0.515, "volume": 93870.0}, {"date": "2010-05-07", "close": 0.49, "volume": 3534464.0}, {"date": "2010-05-10", "close": 0.5, "volume": 10000.0}, {"date": "2010-05-11", "close": 0.5, "volume": 24652.0}, {"date": "2010-05-12", "close": 0.5, "volume": 44003.0}, {"date": "2010-05-13", "close": 0.52, "volume": 52858.0}, {"date": "2010-05-14", "close": 0.5, "volume": 20000.0}, {"date": "2010-05-17", "close": 0.49, "volume": 155000.0}, {"date": "2010-05-18", "close": 0.485, "volume": 7040.0}, {"date": "2010-05-19", "close": 0.495, "volume": 540925.0}, {"date": "2010-05-20", "close": 0.47, "volume": 729746.0}, {"date": "2010-05-21", "close": 0.45, "volume": 44750.0}, {"date": "2010-05-25", "close": 0.46, "volume": 86275.0}, {"date": "2010-05-26", "close": 0.5, "volume": 129334.0}, {"date": "2010-05-27", "close": 0.5, "volume": 690764.0}, {"date": "2010-05-31", "close": 0.5, "volume": 65000.0}, {"date": "2010-06-01", "close": 0.5, "volume": 106470.0}, {"date": "2010-06-02", "close": 0.49, "volume": 10000.0}, {"date": "2010-06-03", "close": 0.48, "volume": 50000.0}, {"date": "2010-06-04", "close": 0.495, "volume": 13250.0}, {"date": "2010-06-07", "close": 0.525, "volume": 69409.0}, {"date": "2010-06-08", "close": 0.525, "volume": 8417.0}, {"date": "2010-06-10", "close": 0.515, "volume": 40740.0}, {"date": "2010-06-11", "close": 0.51, "volume": 121841.0}, {"date": "2010-06-15", "close": 0.5, "volume": 72385.0}, {"date": "2010-06-16", "close": 0.52, "volume": 16106849.0}, {"date": "2010-06-17", "close": 0.515, "volume": 24981.0}, {"date": "2010-06-18", "close": 0.52, "volume": 4000.0}, {"date": "2010-06-21", "close": 0.52, "volume": 8000.0}, {"date": "2010-06-22", "close": 0.5, "volume": 324565.0}, {"date": "2010-06-23", "close": 0.5, "volume": 115329.0}, {"date": "2010-06-24", "close": 0.52, "volume": 69000.0}, {"date": "2010-06-29", "close": 0.5, "volume": 148026.0}, {"date": "2010-06-30", "close": 0.5, "volume": 114164.0}, {"date": "2010-07-01", "close": 0.51, "volume": 375000.0}, {"date": "2010-07-02", "close": 0.49, "volume": 112529.0}, {"date": "2010-07-05", "close": 0.52, "volume": 161.0}, {"date": "2010-07-08", "close": 0.5, "volume": 150000.0}, {"date": "2010-07-09", "close": 0.49, "volume": 2000.0}, {"date": "2010-07-13", "close": 0.49, "volume": 20000.0}, {"date": "2010-07-15", "close": 0.5, "volume": 821929.0}, {"date": "2010-07-19", "close": 0.5, "volume": 4000.0}, {"date": "2010-07-21", "close": 0.49, "volume": 38571.0}, {"date": "2010-07-22", "close": 0.5, "volume": 15000.0}, {"date": "2010-07-23", "close": 0.51, "volume": 50000.0}, {"date": "2010-07-26", "close": 0.5, "volume": 29029.0}, {"date": "2010-07-27", "close": 0.51, "volume": 2069.0}, {"date": "2010-07-28", "close": 0.5, "volume": 11421.0}, {"date": "2010-07-30", "close": 0.5, "volume": 4802.0}, {"date": "2010-08-02", "close": 0.5, "volume": 81043.0}, {"date": "2010-08-04", "close": 0.5, "volume": 50000.0}, {"date": "2010-08-05", "close": 0.5, "volume": 21000.0}, {"date": "2010-08-10", "close": 0.52, "volume": 5000.0}, {"date": "2010-08-11", "close": 0.51, "volume": 275554.0}, {"date": "2010-08-16", "close": 0.51, "volume": 9000.0}, {"date": "2010-08-17", "close": 0.51, "volume": 6210.0}, {"date": "2010-08-18", "close": 0.52, "volume": 39957.0}, {"date": "2010-08-19", "close": 0.52, "volume": 4043.0}, {"date": "2010-08-20", "close": 0.53, "volume": 30000.0}, {"date": "2010-08-23", "close": 0.52, "volume": 36700.0}, {"date": "2010-08-24", "close": 0.56, "volume": 731878.0}, {"date": "2010-08-25", "close": 0.555, "volume": 32000.0}, {"date": "2010-08-26", "close": 0.57, "volume": 76000.0}, {"date": "2010-08-27", "close": 0.565, "volume": 66000.0}, {"date": "2010-08-30", "close": 0.57, "volume": 80000.0}, {"date": "2010-09-02", "close": 0.585, "volume": 20000.0}, {"date": "2010-09-03", "close": 0.58, "volume": 40000.0}, {"date": "2010-09-06", "close": 0.56, "volume": 2571.0}, {"date": "2010-09-07", "close": 0.575, "volume": 7429.0}, {"date": "2010-09-08", "close": 0.58, "volume": 10580.0}, {"date": "2010-09-09", "close": 0.56, "volume": 60283.0}, {"date": "2010-09-13", "close": 0.56, "volume": 27481.0}, {"date": "2010-09-14", "close": 0.56, "volume": 24353.0}, {"date": "2010-09-15", "close": 0.565, "volume": 11285.0}, {"date": "2010-09-16", "close": 0.565, "volume": 4571.0}, {"date": "2010-09-17", "close": 0.56, "volume": 225688.0}, {"date": "2010-09-20", "close": 0.55, "volume": 1323623.0}, {"date": "2010-09-22", "close": 0.56, "volume": 92285.0}, {"date": "2010-09-23", "close": 0.57, "volume": 44715.0}, {"date": "2010-09-24", "close": 0.55, "volume": 50000.0}, {"date": "2010-09-27", "close": 0.565, "volume": 273501.0}, {"date": "2010-09-28", "close": 0.56, "volume": 100285.0}, {"date": "2010-09-29", "close": 0.56, "volume": 50000.0}, {"date": "2010-09-30", "close": 0.57, "volume": 90000.0}, {"date": "2010-10-01", "close": 0.56, "volume": 4168.0}, {"date": "2010-10-05", "close": 0.57, "volume": 132682.0}, {"date": "2010-10-06", "close": 0.58, "volume": 188884.0}, {"date": "2010-10-07", "close": 0.58, "volume": 106856.0}, {"date": "2010-10-08", "close": 0.58, "volume": 42300.0}, {"date": "2010-10-11", "close": 0.58, "volume": 13000.0}, {"date": "2010-10-13", "close": 0.585, "volume": 10000.0}, {"date": "2010-10-14", "close": 0.6, "volume": 25000.0}, {"date": "2010-10-15", "close": 0.6, "volume": 21920.0}, {"date": "2010-10-18", "close": 0.625, "volume": 77380.0}, {"date": "2010-10-19", "close": 0.625, "volume": 20421.0}, {"date": "2010-10-20", "close": 0.61, "volume": 91000.0}, {"date": "2010-10-21", "close": 0.61, "volume": 9321.0}, {"date": "2010-10-22", "close": 0.61, "volume": 3299.0}, {"date": "2010-10-25", "close": 0.61, "volume": 20000.0}, {"date": "2010-10-26", "close": 0.62, "volume": 45000.0}, {"date": "2010-10-27", "close": 0.605, "volume": 104999.0}, {"date": "2010-10-28", "close": 0.615, "volume": 71552.0}, {"date": "2010-10-29", "close": 0.615, "volume": 125000.0}, {"date": "2010-11-01", "close": 0.62, "volume": 150000.0}, {"date": "2010-11-02", "close": 0.62, "volume": 42741.0}, {"date": "2010-11-03", "close": 0.62, "volume": 16080.0}, {"date": "2010-11-05", "close": 0.62, "volume": 106627.0}, {"date": "2010-11-08", "close": 0.63, "volume": 99087.0}, {"date": "2010-11-09", "close": 0.64, "volume": 44710.0}, {"date": "2010-11-10", "close": 0.66, "volume": 140316.0}, {"date": "2010-11-11", "close": 0.685, "volume": 378200.0}, {"date": "2010-11-12", "close": 0.68, "volume": 739200.0}, {"date": "2010-11-15", "close": 0.66, "volume": 115001.0}, {"date": "2010-11-16", "close": 0.66, "volume": 320015.0}, {"date": "2010-11-17", "close": 0.66, "volume": 143653.0}, {"date": "2010-11-18", "close": 0.655, "volume": 26500.0}, {"date": "2010-11-19", "close": 0.655, "volume": 575576.0}, {"date": "2010-11-22", "close": 0.655, "volume": 183604.0}, {"date": "2010-11-23", "close": 0.655, "volume": 192421.0}, {"date": "2010-11-24", "close": 0.655, "volume": 10899.0}, {"date": "2010-11-25", "close": 0.64, "volume": 16900.0}, {"date": "2010-11-26", "close": 0.6, "volume": 159550.0}, {"date": "2010-11-29", "close": 0.59, "volume": 105588.0}, {"date": "2010-11-30", "close": 0.6, "volume": 10554.0}, {"date": "2010-12-02", "close": 0.6, "volume": 14000.0}, {"date": "2010-12-06", "close": 0.6, "volume": 372000.0}, {"date": "2010-12-08", "close": 0.6, "volume": 93850.0}, {"date": "2010-12-09", "close": 0.6, "volume": 275000.0}, {"date": "2010-12-10", "close": 0.6, "volume": 25549.0}, {"date": "2010-12-13", "close": 0.585, "volume": 35000.0}, {"date": "2010-12-14", "close": 0.65, "volume": 13000.0}, {"date": "2010-12-15", "close": 0.65, "volume": 80000.0}, {"date": "2010-12-16", "close": 0.63, "volume": 45000.0}, {"date": "2010-12-17", "close": 0.63, "volume": 35000.0}, {"date": "2010-12-21", "close": 0.64, "volume": 73338.0}, {"date": "2010-12-22", "close": 0.67, "volume": 56662.0}, {"date": "2010-12-23", "close": 0.675, "volume": 69772.0}, {"date": "2010-12-29", "close": 0.65, "volume": 67175.0}, {"date": "2011-01-07", "close": 0.63, "volume": 25000.0}, {"date": "2011-01-10", "close": 0.64, "volume": 59650.0}, {"date": "2011-01-11", "close": 0.62, "volume": 10000.0}, {"date": "2011-01-12", "close": 0.62, "volume": 117881.0}, {"date": "2011-01-14", "close": 0.65, "volume": 26358.0}, {"date": "2011-01-17", "close": 0.66, "volume": 1450.0}, {"date": "2011-01-18", "close": 0.64, "volume": 90000.0}, {"date": "2011-01-19", "close": 0.635, "volume": 6000.0}, {"date": "2011-01-21", "close": 0.63, "volume": 110000.0}, {"date": "2011-01-24", "close": 0.63, "volume": 1500.0}, {"date": "2011-01-25", "close": 0.66, "volume": 55286.0}, {"date": "2011-01-27", "close": 0.665, "volume": 150000.0}, {"date": "2011-01-28", "close": 0.66, "volume": 28598.0}, {"date": "2011-02-01", "close": 0.67, "volume": 30891.0}, {"date": "2011-02-03", "close": 0.675, "volume": 47222.0}, {"date": "2011-02-04", "close": 0.65, "volume": 132600.0}, {"date": "2011-02-07", "close": 0.65, "volume": 26600.0}, {"date": "2011-02-08", "close": 0.65, "volume": 50000.0}, {"date": "2011-02-09", "close": 0.66, "volume": 11758.0}, {"date": "2011-02-10", "close": 0.67, "volume": 52999.0}, {"date": "2011-02-11", "close": 0.65, "volume": 408906.0}, {"date": "2011-02-14", "close": 0.65, "volume": 8330.0}, {"date": "2011-02-16", "close": 0.67, "volume": 110000.0}, {"date": "2011-02-17", "close": 0.67, "volume": 35000.0}, {"date": "2011-02-21", "close": 0.68, "volume": 362554.0}, {"date": "2011-02-22", "close": 0.685, "volume": 15000.0}, {"date": "2011-02-23", "close": 0.67, "volume": 25946.0}, {"date": "2011-02-24", "close": 0.68, "volume": 124416.0}, {"date": "2011-02-25", "close": 0.68, "volume": 350915.0}, {"date": "2011-02-28", "close": 0.69, "volume": 2500.0}, {"date": "2011-03-01", "close": 0.685, "volume": 4400.0}, {"date": "2011-03-02", "close": 0.67, "volume": 308000.0}, {"date": "2011-03-03", "close": 0.67, "volume": 24000.0}, {"date": "2011-03-04", "close": 0.67, "volume": 10800.0}, {"date": "2011-03-09", "close": 0.67, "volume": 58908.0}, {"date": "2011-03-10", "close": 0.65, "volume": 7500.0}, {"date": "2011-03-11", "close": 0.65, "volume": 10800.0}, {"date": "2011-03-15", "close": 0.65, "volume": 78776.0}, {"date": "2011-03-16", "close": 0.65, "volume": 43014.0}, {"date": "2011-03-17", "close": 0.65, "volume": 52961.0}, {"date": "2011-03-18", "close": 0.65, "volume": 100000.0}, {"date": "2011-03-21", "close": 0.65, "volume": 15000.0}, {"date": "2011-03-22", "close": 0.665, "volume": 7700.0}, {"date": "2011-03-23", "close": 0.665, "volume": 10000.0}, {"date": "2011-03-25", "close": 0.645, "volume": 1000.0}, {"date": "2011-03-28", "close": 0.655, "volume": 334602.0}, {"date": "2011-03-29", "close": 0.655, "volume": 7000.0}, {"date": "2011-03-30", "close": 0.655, "volume": 835039.0}, {"date": "2011-03-31", "close": 0.655, "volume": 1740257.0}, {"date": "2011-04-04", "close": 0.66, "volume": 68146.0}, {"date": "2011-04-06", "close": 0.665, "volume": 20000.0}, {"date": "2011-04-07", "close": 0.655, "volume": 231522.0}, {"date": "2011-04-08", "close": 0.655, "volume": 43178.0}, {"date": "2011-04-12", "close": 0.645, "volume": 15800.0}, {"date": "2011-04-13", "close": 0.65, "volume": 25000.0}, {"date": "2011-04-14", "close": 0.64, "volume": 20800.0}, {"date": "2011-04-15", "close": 0.66, "volume": 8000.0}, {"date": "2011-04-19", "close": 0.66, "volume": 45103.0}, {"date": "2011-04-21", "close": 0.64, "volume": 70000.0}, {"date": "2011-04-28", "close": 0.64, "volume": 4178.0}, {"date": "2011-04-29", "close": 0.63, "volume": 7250.0}, {"date": "2011-05-02", "close": 0.62, "volume": 234000.0}, {"date": "2011-05-03", "close": 0.61, "volume": 11440.0}, {"date": "2011-05-04", "close": 0.61, "volume": 73459.0}, {"date": "2011-05-06", "close": 0.61, "volume": 53386.0}, {"date": "2011-05-10", "close": 0.605, "volume": 10000.0}, {"date": "2011-05-11", "close": 0.59, "volume": 124989.0}, {"date": "2011-05-13", "close": 0.59, "volume": 30000.0}, {"date": "2011-05-16", "close": 0.59, "volume": 20706.0}, {"date": "2011-05-17", "close": 0.59, "volume": 1037698.0}, {"date": "2011-05-18", "close": 0.6, "volume": 161347.0}, {"date": "2011-05-19", "close": 0.6, "volume": 107653.0}, {"date": "2011-05-20", "close": 0.6, "volume": 77002.0}, {"date": "2011-05-23", "close": 0.63, "volume": 54911.0}, {"date": "2011-05-25", "close": 0.63, "volume": 41000.0}, {"date": "2011-05-27", "close": 0.63, "volume": 86936.0}, {"date": "2011-05-30", "close": 0.605, "volume": 8925.0}, {"date": "2011-05-31", "close": 0.62, "volume": 5000.0}, {"date": "2011-06-03", "close": 0.6, "volume": 90389.0}, {"date": "2011-06-07", "close": 0.6, "volume": 24316.0}, {"date": "2011-06-08", "close": 0.61, "volume": 2000.0}, {"date": "2011-06-09", "close": 0.59, "volume": 58159.0}, {"date": "2011-06-10", "close": 0.59, "volume": 65475.0}, {"date": "2011-06-14", "close": 0.58, "volume": 9000.0}, {"date": "2011-06-15", "close": 0.57, "volume": 277361.0}, {"date": "2011-06-16", "close": 0.56, "volume": 10000.0}, {"date": "2011-06-17", "close": 0.55, "volume": 298000.0}, {"date": "2011-06-20", "close": 0.58, "volume": 188871.0}, {"date": "2011-06-22", "close": 0.6, "volume": 58823.0}, {"date": "2011-06-24", "close": 0.59, "volume": 43100.0}, {"date": "2011-06-27", "close": 0.58, "volume": 20000.0}, {"date": "2011-06-28", "close": 0.58, "volume": 70000.0}, {"date": "2011-06-29", "close": 0.6, "volume": 114616.0}, {"date": "2011-06-30", "close": 0.62, "volume": 592580.0}, {"date": "2011-07-01", "close": 0.6, "volume": 78000.0}, {"date": "2011-07-08", "close": 0.56, "volume": 30999.0}, {"date": "2011-07-11", "close": 0.58, "volume": 10000.0}, {"date": "2011-07-12", "close": 0.58, "volume": 55000.0}, {"date": "2011-07-13", "close": 0.555, "volume": 57000.0}, {"date": "2011-07-14", "close": 0.545, "volume": 92501.0}, {"date": "2011-07-15", "close": 0.55, "volume": 99230.0}, {"date": "2011-07-19", "close": 0.55, "volume": 25000.0}, {"date": "2011-07-21", "close": 0.56, "volume": 20000.0}, {"date": "2011-07-22", "close": 0.55, "volume": 81857.0}, {"date": "2011-07-25", "close": 0.54, "volume": 326567.0}, {"date": "2011-07-26", "close": 0.525, "volume": 23475.0}, {"date": "2011-07-27", "close": 0.51, "volume": 122464.0}, {"date": "2011-07-28", "close": 0.53, "volume": 22431.0}, {"date": "2011-07-29", "close": 0.53, "volume": 81854.0}, {"date": "2011-08-01", "close": 0.54, "volume": 79750.0}, {"date": "2011-08-02", "close": 0.52, "volume": 53950.0}, {"date": "2011-08-03", "close": 0.5, "volume": 142762.0}, {"date": "2011-08-04", "close": 0.5, "volume": 20110.0}, {"date": "2011-08-05", "close": 0.5, "volume": 100658.0}, {"date": "2011-08-08", "close": 0.5, "volume": 4400.0}, {"date": "2011-08-09", "close": 0.45, "volume": 5113338.0}, {"date": "2011-08-10", "close": 0.49, "volume": 49762.0}, {"date": "2011-08-11", "close": 0.48, "volume": 233342.0}, {"date": "2011-08-12", "close": 0.45, "volume": 71064.0}, {"date": "2011-08-15", "close": 0.47, "volume": 12200.0}, {"date": "2011-08-16", "close": 0.475, "volume": 168547.0}, {"date": "2011-08-17", "close": 0.48, "volume": 75458.0}, {"date": "2011-08-18", "close": 0.48, "volume": 33189.0}, {"date": "2011-08-22", "close": 0.49, "volume": 17500.0}, {"date": "2011-08-23", "close": 0.48, "volume": 6300.0}, {"date": "2011-08-24", "close": 0.495, "volume": 255531.0}, {"date": "2011-08-25", "close": 0.5, "volume": 120020.0}, {"date": "2011-08-26", "close": 0.5, "volume": 45502.0}, {"date": "2011-08-29", "close": 0.49, "volume": 84000.0}, {"date": "2011-08-30", "close": 0.51, "volume": 12221.0}, {"date": "2011-08-31", "close": 0.51, "volume": 126400.0}, {"date": "2011-09-01", "close": 0.52, "volume": 64892.0}, {"date": "2011-09-02", "close": 0.51, "volume": 59400.0}, {"date": "2011-09-05", "close": 0.465, "volume": 7700.0}, {"date": "2011-09-06", "close": 0.45, "volume": 8000.0}, {"date": "2011-09-07", "close": 0.475, "volume": 2400.0}, {"date": "2011-09-09", "close": 0.485, "volume": 25000.0}, {"date": "2011-09-12", "close": 0.47, "volume": 39164.0}, {"date": "2011-09-13", "close": 0.47, "volume": 7030.0}, {"date": "2011-09-14", "close": 0.47, "volume": 57870.0}, {"date": "2011-09-15", "close": 0.48, "volume": 12200.0}, {"date": "2011-09-16", "close": 0.48, "volume": 14820.0}, {"date": "2011-09-19", "close": 0.485, "volume": 94780.0}, {"date": "2011-09-20", "close": 0.46, "volume": 33451.0}, {"date": "2011-09-21", "close": 0.455, "volume": 262379.0}, {"date": "2011-09-22", "close": 0.46, "volume": 139245.0}, {"date": "2011-09-23", "close": 0.45, "volume": 45315.0}, {"date": "2011-09-26", "close": 0.45, "volume": 30096.0}, {"date": "2011-09-28", "close": 0.44, "volume": 233668.0}, {"date": "2011-09-29", "close": 0.44, "volume": 22330.0}, {"date": "2011-09-30", "close": 0.45, "volume": 9000.0}, {"date": "2011-10-03", "close": 0.45, "volume": 2670.0}, {"date": "2011-10-04", "close": 0.42, "volume": 230000.0}, {"date": "2011-10-05", "close": 0.44, "volume": 13500.0}, {"date": "2011-10-06", "close": 0.44, "volume": 12550.0}, {"date": "2011-10-07", "close": 0.45, "volume": 74351.0}, {"date": "2011-10-10", "close": 0.425, "volume": 96993.0}, {"date": "2011-10-11", "close": 0.45, "volume": 57429.0}, {"date": "2011-10-12", "close": 0.45, "volume": 31000.0}, {"date": "2011-10-13", "close": 0.45, "volume": 30000.0}, {"date": "2011-10-14", "close": 0.44, "volume": 32633.0}, {"date": "2011-10-17", "close": 0.45, "volume": 34650.0}, {"date": "2011-10-19", "close": 0.45, "volume": 22367.0}, {"date": "2011-10-21", "close": 0.45, "volume": 63000.0}, {"date": "2011-10-24", "close": 0.45, "volume": 174129.0}, {"date": "2011-10-25", "close": 0.42, "volume": 60000.0}, {"date": "2011-10-27", "close": 0.46, "volume": 24400.0}, {"date": "2011-10-28", "close": 0.475, "volume": 12000.0}, {"date": "2011-10-31", "close": 0.5, "volume": 52147.0}, {"date": "2011-11-01", "close": 0.495, "volume": 51572.0}, {"date": "2011-11-02", "close": 0.49, "volume": 36000.0}, {"date": "2011-11-03", "close": 0.5, "volume": 27500.0}, {"date": "2011-11-04", "close": 0.48, "volume": 125000.0}, {"date": "2011-11-07", "close": 0.47, "volume": 173750.0}, {"date": "2011-11-08", "close": 0.49, "volume": 7104.0}, {"date": "2011-11-10", "close": 0.46, "volume": 120642.0}, {"date": "2011-11-14", "close": 0.495, "volume": 28171.0}, {"date": "2011-11-15", "close": 0.495, "volume": 20650.0}, {"date": "2011-11-16", "close": 0.47, "volume": 200000.0}, {"date": "2011-11-17", "close": 0.48, "volume": 4108.0}, {"date": "2011-11-18", "close": 0.48, "volume": 20000.0}, {"date": "2011-11-21", "close": 0.475, "volume": 34700.0}, {"date": "2011-11-22", "close": 0.45, "volume": 246855.0}, {"date": "2011-11-23", "close": 0.41, "volume": 440796.0}, {"date": "2011-11-24", "close": 0.405, "volume": 315501.0}, {"date": "2011-11-25", "close": 0.44, "volume": 61000.0}, {"date": "2011-11-28", "close": 0.395, "volume": 238992.0}, {"date": "2011-11-29", "close": 0.39, "volume": 166235.0}, {"date": "2011-11-30", "close": 0.4, "volume": 11430.0}, {"date": "2011-12-01", "close": 0.42, "volume": 23014.0}, {"date": "2011-12-02", "close": 0.44, "volume": 60986.0}, {"date": "2011-12-05", "close": 0.405, "volume": 1389162.0}, {"date": "2011-12-06", "close": 0.4, "volume": 36000.0}, {"date": "2011-12-07", "close": 0.4, "volume": 15598.0}, {"date": "2011-12-08", "close": 0.395, "volume": 81635.0}, {"date": "2011-12-09", "close": 0.375, "volume": 151486.0}, {"date": "2011-12-12", "close": 0.37, "volume": 1510621.0}, {"date": "2011-12-13", "close": 0.38, "volume": 75642.0}, {"date": "2011-12-14", "close": 0.37, "volume": 39423.0}, {"date": "2011-12-15", "close": 0.37, "volume": 142000.0}, {"date": "2011-12-16", "close": 0.385, "volume": 78042.0}, {"date": "2011-12-19", "close": 0.365, "volume": 41000.0}, {"date": "2011-12-20", "close": 0.36, "volume": 90200.0}, {"date": "2011-12-21", "close": 0.37, "volume": 25000.0}, {"date": "2011-12-22", "close": 0.35, "volume": 704563.0}, {"date": "2011-12-23", "close": 0.34, "volume": 227000.0}, {"date": "2011-12-28", "close": 0.35, "volume": 63500.0}, {"date": "2011-12-29", "close": 0.35, "volume": 34263.0}, {"date": "2011-12-30", "close": 0.37, "volume": 58071.0}, {"date": "2012-01-03", "close": 0.35, "volume": 80835.0}, {"date": "2012-01-04", "close": 0.345, "volume": 184800.0}, {"date": "2012-01-05", "close": 0.35, "volume": 4000.0}, {"date": "2012-01-06", "close": 0.35, "volume": 58000.0}, {"date": "2012-01-09", "close": 0.35, "volume": 70000.0}, {"date": "2012-01-10", "close": 0.35, "volume": 120000.0}, {"date": "2012-01-11", "close": 0.345, "volume": 3000.0}, {"date": "2012-01-12", "close": 0.335, "volume": 85250.0}, {"date": "2012-01-13", "close": 0.335, "volume": 90700.0}, {"date": "2012-01-16", "close": 0.335, "volume": 72000.0}, {"date": "2012-01-17", "close": 0.335, "volume": 34142.0}, {"date": "2012-01-18", "close": 0.35, "volume": 90202.0}, {"date": "2012-01-19", "close": 0.35, "volume": 16888.0}, {"date": "2012-01-20", "close": 0.34, "volume": 20008.0}, {"date": "2012-01-25", "close": 0.34, "volume": 3500.0}, {"date": "2012-01-27", "close": 0.35, "volume": 41360.0}, {"date": "2012-01-30", "close": 0.37, "volume": 21808.0}, {"date": "2012-01-31", "close": 0.37, "volume": 32621.0}, {"date": "2012-02-01", "close": 0.36, "volume": 5000.0}, {"date": "2012-02-02", "close": 0.37, "volume": 54000.0}, {"date": "2012-02-03", "close": 0.36, "volume": 1707.0}, {"date": "2012-02-06", "close": 0.37, "volume": 156632.0}, {"date": "2012-02-07", "close": 0.37, "volume": 302039.0}, {"date": "2012-02-08", "close": 0.4, "volume": 192177.0}, {"date": "2012-02-09", "close": 0.415, "volume": 96150.0}, {"date": "2012-02-10", "close": 0.4, "volume": 53350.0}, {"date": "2012-02-13", "close": 0.405, "volume": 120000.0}, {"date": "2012-02-14", "close": 0.415, "volume": 139186.0}, {"date": "2012-02-15", "close": 0.41, "volume": 2860.0}, {"date": "2012-02-16", "close": 0.4, "volume": 10500.0}, {"date": "2012-02-17", "close": 0.4, "volume": 19824.0}, {"date": "2012-02-20", "close": 0.4, "volume": 48285.0}, {"date": "2012-02-21", "close": 0.4, "volume": 177579.0}, {"date": "2012-02-22", "close": 0.4, "volume": 3008.0}, {"date": "2012-02-23", "close": 0.4, "volume": 10000.0}, {"date": "2012-02-24", "close": 0.395, "volume": 119600.0}, {"date": "2012-02-27", "close": 0.4, "volume": 28700.0}, {"date": "2012-02-28", "close": 0.395, "volume": 61091.0}, {"date": "2012-02-29", "close": 0.375, "volume": 187413.0}, {"date": "2012-03-01", "close": 0.355, "volume": 156666.0}, {"date": "2012-03-02", "close": 0.37, "volume": 30064.0}, {"date": "2012-03-05", "close": 0.375, "volume": 31000.0}, {"date": "2012-03-07", "close": 0.385, "volume": 109489.0}, {"date": "2012-03-08", "close": 0.38, "volume": 92000.0}, {"date": "2012-03-09", "close": 0.385, "volume": 14045.0}, {"date": "2012-03-12", "close": 0.38, "volume": 99707.0}, {"date": "2012-03-13", "close": 0.38, "volume": 141293.0}, {"date": "2012-03-14", "close": 0.38, "volume": 193130.0}, {"date": "2012-03-15", "close": 0.38, "volume": 28000.0}, {"date": "2012-03-16", "close": 0.38, "volume": 285130.0}, {"date": "2012-03-19", "close": 0.38, "volume": 39100.0}, {"date": "2012-03-20", "close": 0.38, "volume": 101145.0}, {"date": "2012-03-22", "close": 0.375, "volume": 40913.0}, {"date": "2012-03-23", "close": 0.37, "volume": 200000.0}, {"date": "2012-03-26", "close": 0.38, "volume": 40384.0}, {"date": "2012-03-27", "close": 0.37, "volume": 253349.0}, {"date": "2012-03-28", "close": 0.36, "volume": 101152.0}, {"date": "2012-03-29", "close": 0.37, "volume": 37932.0}, {"date": "2012-03-30", "close": 0.365, "volume": 203725.0}, {"date": "2012-04-04", "close": 0.36, "volume": 10789.0}, {"date": "2012-04-05", "close": 0.37, "volume": 40000.0}, {"date": "2012-04-10", "close": 0.37, "volume": 36800.0}, {"date": "2012-04-11", "close": 0.365, "volume": 439001.0}, {"date": "2012-04-12", "close": 0.365, "volume": 100000.0}, {"date": "2012-04-13", "close": 0.355, "volume": 109842.0}, {"date": "2012-04-16", "close": 0.345, "volume": 710651.0}, {"date": "2012-04-17", "close": 0.345, "volume": 1444323.0}, {"date": "2012-04-18", "close": 0.345, "volume": 55800.0}, {"date": "2012-04-19", "close": 0.345, "volume": 223000.0}, {"date": "2012-04-20", "close": 0.35, "volume": 145500.0}, {"date": "2012-04-23", "close": 0.345, "volume": 56621.0}, {"date": "2012-04-24", "close": 0.345, "volume": 58624.0}, {"date": "2012-04-26", "close": 0.345, "volume": 557001.0}, {"date": "2012-04-27", "close": 0.345, "volume": 928168.0}, {"date": "2012-04-30", "close": 0.345, "volume": 83000.0}, {"date": "2012-05-01", "close": 0.345, "volume": 533246.0}, {"date": "2012-05-02", "close": 0.345, "volume": 554077.0}, {"date": "2012-05-03", "close": 0.34, "volume": 441417.0}, {"date": "2012-05-04", "close": 0.34, "volume": 451617.0}, {"date": "2012-05-07", "close": 0.335, "volume": 18000.0}, {"date": "2012-05-08", "close": 0.335, "volume": 349150.0}, {"date": "2012-05-09", "close": 0.32, "volume": 208000.0}, {"date": "2012-05-10", "close": 0.33, "volume": 47085.0}, {"date": "2012-05-11", "close": 0.32, "volume": 27246.0}, {"date": "2012-05-14", "close": 0.325, "volume": 150000.0}, {"date": "2012-05-15", "close": 0.315, "volume": 318798.0}, {"date": "2012-05-16", "close": 0.325, "volume": 29300.0}, {"date": "2012-05-17", "close": 0.31, "volume": 993323.0}, {"date": "2012-05-18", "close": 0.32, "volume": 190872.0}, {"date": "2012-05-21", "close": 0.35, "volume": 81000.0}, {"date": "2012-05-22", "close": 0.345, "volume": 25860.0}, {"date": "2012-05-23", "close": 0.33, "volume": 100000.0}, {"date": "2012-05-24", "close": 0.35, "volume": 111805.0}, {"date": "2012-05-25", "close": 0.355, "volume": 225600.0}, {"date": "2012-05-28", "close": 0.355, "volume": 118000.0}, {"date": "2012-05-29", "close": 0.375, "volume": 188143.0}, {"date": "2012-05-30", "close": 0.39, "volume": 103882.0}, {"date": "2012-05-31", "close": 0.355, "volume": 111500.0}, {"date": "2012-06-01", "close": 0.36, "volume": 38444.0}, {"date": "2012-06-04", "close": 0.36, "volume": 85537.0}, {"date": "2012-06-05", "close": 0.37, "volume": 82000.0}, {"date": "2012-06-06", "close": 0.35, "volume": 123700.0}, {"date": "2012-06-07", "close": 0.355, "volume": 605549.0}, {"date": "2012-06-08", "close": 0.355, "volume": 192793.0}, {"date": "2012-06-12", "close": 0.355, "volume": 6987.0}, {"date": "2012-06-13", "close": 0.345, "volume": 82505.0}, {"date": "2012-06-14", "close": 0.35, "volume": 48044.0}, {"date": "2012-06-15", "close": 0.345, "volume": 86595.0}, {"date": "2012-06-18", "close": 0.355, "volume": 72348.0}, {"date": "2012-06-19", "close": 0.34, "volume": 459798.0}, {"date": "2012-06-20", "close": 0.34, "volume": 180705.0}, {"date": "2012-06-21", "close": 0.33, "volume": 94360.0}, {"date": "2012-06-22", "close": 0.325, "volume": 761717.0}, {"date": "2012-06-25", "close": 0.32, "volume": 204055.0}, {"date": "2012-06-26", "close": 0.315, "volume": 80000.0}, {"date": "2012-06-27", "close": 0.315, "volume": 60680.0}, {"date": "2012-06-28", "close": 0.32, "volume": 1027256.0}, {"date": "2012-06-29", "close": 0.34, "volume": 280541.0}, {"date": "2012-07-02", "close": 0.33, "volume": 16945.0}, {"date": "2012-07-04", "close": 0.355, "volume": 15086.0}, {"date": "2012-07-05", "close": 0.38, "volume": 59000.0}, {"date": "2012-07-06", "close": 0.375, "volume": 16500.0}, {"date": "2012-07-09", "close": 0.375, "volume": 24433.0}, {"date": "2012-07-10", "close": 0.37, "volume": 13000.0}, {"date": "2012-07-11", "close": 0.345, "volume": 193531.0}, {"date": "2012-07-12", "close": 0.375, "volume": 34765.0}, {"date": "2012-07-13", "close": 0.34, "volume": 74278.0}, {"date": "2012-07-16", "close": 0.36, "volume": 2900.0}, {"date": "2012-07-17", "close": 0.35, "volume": 90000.0}, {"date": "2012-07-18", "close": 0.35, "volume": 15785.0}, {"date": "2012-07-19", "close": 0.36, "volume": 41500.0}, {"date": "2012-07-20", "close": 0.365, "volume": 141228.0}, {"date": "2012-07-23", "close": 0.37, "volume": 65304.0}, {"date": "2012-07-24", "close": 0.37, "volume": 51400.0}, {"date": "2012-07-26", "close": 0.36, "volume": 66484.0}, {"date": "2012-07-27", "close": 0.36, "volume": 33929.0}, {"date": "2012-07-30", "close": 0.37, "volume": 82352.0}, {"date": "2012-07-31", "close": 0.37, "volume": 110542.0}, {"date": "2012-08-01", "close": 0.37, "volume": 73000.0}, {"date": "2012-08-02", "close": 0.36, "volume": 126000.0}, {"date": "2012-08-03", "close": 0.355, "volume": 86294.0}, {"date": "2012-08-06", "close": 0.36, "volume": 26330.0}, {"date": "2012-08-07", "close": 0.375, "volume": 144671.0}, {"date": "2012-08-08", "close": 0.37, "volume": 108000.0}, {"date": "2012-08-09", "close": 0.367, "volume": 53500.0}, {"date": "2012-08-10", "close": 0.365, "volume": 134582.0}, {"date": "2012-08-13", "close": 0.37, "volume": 166726.0}, {"date": "2012-08-14", "close": 0.375, "volume": 235565.0}, {"date": "2012-08-15", "close": 0.365, "volume": 171197.0}, {"date": "2012-08-16", "close": 0.365, "volume": 132930.0}, {"date": "2012-08-17", "close": 0.365, "volume": 131861.0}, {"date": "2012-08-20", "close": 0.365, "volume": 52397.0}, {"date": "2012-08-21", "close": 0.37, "volume": 48600.0}, {"date": "2012-08-22", "close": 0.36, "volume": 163094.0}, {"date": "2012-08-23", "close": 0.38, "volume": 396989.0}, {"date": "2012-08-24", "close": 0.39, "volume": 188359.0}, {"date": "2012-08-27", "close": 0.39, "volume": 954308.0}, {"date": "2012-08-28", "close": 0.385, "volume": 207089.0}, {"date": "2012-08-29", "close": 0.39, "volume": 427341.0}, {"date": "2012-08-30", "close": 0.385, "volume": 68000.0}, {"date": "2012-08-31", "close": 0.385, "volume": 10000.0}, {"date": "2012-09-03", "close": 0.39, "volume": 1455424.0}, {"date": "2012-09-04", "close": 0.39, "volume": 242596.0}, {"date": "2012-09-05", "close": 0.395, "volume": 331069.0}, {"date": "2012-09-06", "close": 0.385, "volume": 83804.0}, {"date": "2012-09-07", "close": 0.385, "volume": 322139.0}, {"date": "2012-09-10", "close": 0.39, "volume": 87320.0}, {"date": "2012-09-11", "close": 0.39, "volume": 325276.0}, {"date": "2012-09-12", "close": 0.39, "volume": 2500.0}, {"date": "2012-09-13", "close": 0.38, "volume": 109000.0}, {"date": "2012-09-14", "close": 0.382, "volume": 145720.0}, {"date": "2012-09-17", "close": 0.39, "volume": 210507.0}, {"date": "2012-09-18", "close": 0.38, "volume": 94105.0}, {"date": "2012-09-19", "close": 0.385, "volume": 33000.0}, {"date": "2012-09-20", "close": 0.385, "volume": 38000.0}, {"date": "2012-09-21", "close": 0.385, "volume": 49263.0}, {"date": "2012-09-25", "close": 0.385, "volume": 186804.0}, {"date": "2012-09-26", "close": 0.39, "volume": 1667745.0}, {"date": "2012-09-27", "close": 0.39, "volume": 380000.0}, {"date": "2012-09-28", "close": 0.39, "volume": 1109020.0}, {"date": "2012-10-01", "close": 0.395, "volume": 251709.0}, {"date": "2012-10-02", "close": 0.39, "volume": 391839.0}, {"date": "2012-10-03", "close": 0.39, "volume": 105000.0}, {"date": "2012-10-04", "close": 0.39, "volume": 333044.0}, {"date": "2012-10-05", "close": 0.41, "volume": 307322.0}, {"date": "2012-10-08", "close": 0.4, "volume": 245075.0}, {"date": "2012-10-09", "close": 0.43, "volume": 1059949.0}, {"date": "2012-10-10", "close": 0.44, "volume": 92402.0}, {"date": "2012-10-11", "close": 0.43, "volume": 164500.0}, {"date": "2012-10-12", "close": 0.42, "volume": 173120.0}, {"date": "2012-10-15", "close": 0.42, "volume": 391249.0}, {"date": "2012-10-16", "close": 0.42, "volume": 413887.0}, {"date": "2012-10-17", "close": 0.43, "volume": 312826.0}, {"date": "2012-10-18", "close": 0.44, "volume": 92050.0}, {"date": "2012-10-19", "close": 0.45, "volume": 63688.0}, {"date": "2012-10-22", "close": 0.465, "volume": 307078.0}, {"date": "2012-10-23", "close": 0.445, "volume": 161584.0}, {"date": "2012-10-24", "close": 0.43, "volume": 64714.0}, {"date": "2012-10-25", "close": 0.44, "volume": 31619.0}, {"date": "2012-10-26", "close": 0.435, "volume": 64936.0}, {"date": "2012-10-29", "close": 0.42, "volume": 62563.0}, {"date": "2012-10-30", "close": 0.425, "volume": 58769.0}, {"date": "2012-10-31", "close": 0.41, "volume": 359503.0}, {"date": "2012-11-01", "close": 0.4, "volume": 243095.0}, {"date": "2012-11-02", "close": 0.42, "volume": 104200.0}, {"date": "2012-11-05", "close": 0.415, "volume": 12100.0}, {"date": "2012-11-06", "close": 0.415, "volume": 28918.0}, {"date": "2012-11-07", "close": 0.425, "volume": 48527.0}, {"date": "2012-11-08", "close": 0.41, "volume": 155345.0}, {"date": "2012-11-09", "close": 0.405, "volume": 60805.0}, {"date": "2012-11-12", "close": 0.42, "volume": 115102.0}, {"date": "2012-11-13", "close": 0.42, "volume": 3547.0}, {"date": "2012-11-14", "close": 0.425, "volume": 5000.0}, {"date": "2012-11-15", "close": 0.415, "volume": 103400.0}, {"date": "2012-11-16", "close": 0.415, "volume": 57552.0}, {"date": "2012-11-19", "close": 0.41, "volume": 61979.0}, {"date": "2012-11-20", "close": 0.405, "volume": 255427.0}, {"date": "2012-11-21", "close": 0.4, "volume": 91517.0}, {"date": "2012-11-22", "close": 0.405, "volume": 111530.0}, {"date": "2012-11-23", "close": 0.405, "volume": 150600.0}, {"date": "2012-11-26", "close": 0.41, "volume": 621640.0}, {"date": "2012-11-27", "close": 0.415, "volume": 578752.0}, {"date": "2012-11-29", "close": 0.42, "volume": 35000.0}, {"date": "2012-11-30", "close": 0.42, "volume": 125000.0}, {"date": "2012-12-03", "close": 0.41, "volume": 245849.0}, {"date": "2012-12-04", "close": 0.42, "volume": 252140.0}, {"date": "2012-12-05", "close": 0.405, "volume": 86000.0}, {"date": "2012-12-06", "close": 0.41, "volume": 100000.0}, {"date": "2012-12-07", "close": 0.42, "volume": 739674.0}, {"date": "2012-12-10", "close": 0.43, "volume": 163675.0}, {"date": "2012-12-11", "close": 0.415, "volume": 902821.0}, {"date": "2012-12-12", "close": 0.43, "volume": 32000.0}, {"date": "2012-12-13", "close": 0.425, "volume": 60976.0}, {"date": "2012-12-14", "close": 0.45, "volume": 192295.0}, {"date": "2012-12-17", "close": 0.45, "volume": 463889.0}, {"date": "2012-12-18", "close": 0.43, "volume": 59621.0}, {"date": "2012-12-19", "close": 0.445, "volume": 114210.0}, {"date": "2012-12-20", "close": 0.43, "volume": 125790.0}, {"date": "2012-12-21", "close": 0.445, "volume": 92000.0}, {"date": "2012-12-24", "close": 0.45, "volume": 329552.0}, {"date": "2012-12-27", "close": 0.435, "volume": 331235.0}, {"date": "2012-12-28", "close": 0.445, "volume": 124000.0}, {"date": "2012-12-31", "close": 0.445, "volume": 39285.0}, {"date": "2013-01-02", "close": 0.45, "volume": 100000.0}, {"date": "2013-01-03", "close": 0.45, "volume": 306000.0}, {"date": "2013-01-04", "close": 0.45, "volume": 51071.0}, {"date": "2013-01-07", "close": 0.46, "volume": 250581.0}, {"date": "2013-01-08", "close": 0.455, "volume": 84380.0}, {"date": "2013-01-09", "close": 0.445, "volume": 60000.0}, {"date": "2013-01-10", "close": 0.455, "volume": 348071.0}, {"date": "2013-01-11", "close": 0.47, "volume": 274112.0}, {"date": "2013-01-14", "close": 0.465, "volume": 120666.0}, {"date": "2013-01-15", "close": 0.47, "volume": 82081.0}, {"date": "2013-01-16", "close": 0.465, "volume": 150436.0}, {"date": "2013-01-17", "close": 0.46, "volume": 117989.0}, {"date": "2013-01-18", "close": 0.465, "volume": 32391.0}, {"date": "2013-01-21", "close": 0.465, "volume": 241831.0}, {"date": "2013-01-22", "close": 0.46, "volume": 173554.0}, {"date": "2013-01-23", "close": 0.47, "volume": 566560.0}, {"date": "2013-01-24", "close": 0.47, "volume": 180995.0}, {"date": "2013-01-25", "close": 0.465, "volume": 78344.0}, {"date": "2013-01-29", "close": 0.47, "volume": 265504.0}, {"date": "2013-01-30", "close": 0.48, "volume": 294727.0}, {"date": "2013-01-31", "close": 0.48, "volume": 89953.0}, {"date": "2013-02-01", "close": 0.49, "volume": 200464.0}, {"date": "2013-02-04", "close": 0.505, "volume": 457100.0}, {"date": "2013-02-05", "close": 0.5, "volume": 73203.0}, {"date": "2013-02-06", "close": 0.515, "volume": 181979.0}, {"date": "2013-02-07", "close": 0.515, "volume": 58900.0}, {"date": "2013-02-08", "close": 0.5, "volume": 55447.0}, {"date": "2013-02-11", "close": 0.505, "volume": 68469.0}, {"date": "2013-02-12", "close": 0.49, "volume": 51000.0}, {"date": "2013-02-13", "close": 0.505, "volume": 105333.0}, {"date": "2013-02-14", "close": 0.495, "volume": 43058.0}, {"date": "2013-02-15", "close": 0.51, "volume": 292146.0}, {"date": "2013-02-18", "close": 0.515, "volume": 552504.0}, {"date": "2013-02-19", "close": 0.51, "volume": 282957.0}, {"date": "2013-02-20", "close": 0.505, "volume": 114642.0}, {"date": "2013-02-21", "close": 0.5, "volume": 797781.0}, {"date": "2013-02-22", "close": 0.5, "volume": 5445115.0}, {"date": "2013-02-25", "close": 0.52, "volume": 424815.0}, {"date": "2013-02-26", "close": 0.5, "volume": 740230.0}, {"date": "2013-02-27", "close": 0.54, "volume": 758945.0}, {"date": "2013-02-28", "close": 0.565, "volume": 503615.0}, {"date": "2013-03-01", "close": 0.575, "volume": 330121.0}, {"date": "2013-03-04", "close": 0.545, "volume": 236171.0}, {"date": "2013-03-05", "close": 0.545, "volume": 171000.0}, {"date": "2013-03-06", "close": 0.585, "volume": 365673.0}, {"date": "2013-03-07", "close": 0.56, "volume": 139355.0}, {"date": "2013-03-08", "close": 0.55, "volume": 175213.0}, {"date": "2013-03-11", "close": 0.55, "volume": 178260.0}, {"date": "2013-03-12", "close": 0.56, "volume": 186750.0}, {"date": "2013-03-13", "close": 0.56, "volume": 188220.0}, {"date": "2013-03-14", "close": 0.535, "volume": 192231.0}, {"date": "2013-03-15", "close": 0.545, "volume": 214357.0}, {"date": "2013-03-18", "close": 0.54, "volume": 726733.0}, {"date": "2013-03-19", "close": 0.535, "volume": 310100.0}, {"date": "2013-03-20", "close": 0.5, "volume": 860562.0}, {"date": "2013-03-21", "close": 0.51, "volume": 200690.0}, {"date": "2013-03-22", "close": 0.52, "volume": 281128.0}, {"date": "2013-03-25", "close": 0.52, "volume": 329803.0}, {"date": "2013-03-26", "close": 0.51, "volume": 225112.0}, {"date": "2013-03-27", "close": 0.525, "volume": 201507.0}, {"date": "2013-03-28", "close": 0.54, "volume": 154118.0}, {"date": "2013-04-02", "close": 0.54, "volume": 110709.0}, {"date": "2013-04-03", "close": 0.6, "volume": 2365431.0}, {"date": "2013-04-04", "close": 0.58, "volume": 981042.0}, {"date": "2013-04-05", "close": 0.585, "volume": 451436.0}, {"date": "2013-04-08", "close": 0.58, "volume": 326377.0}, {"date": "2013-04-09", "close": 0.58, "volume": 282759.0}, {"date": "2013-04-10", "close": 0.58, "volume": 234129.0}, {"date": "2013-04-11", "close": 0.59, "volume": 122285.0}, {"date": "2013-04-12", "close": 0.59, "volume": 308045.0}, {"date": "2013-04-15", "close": 0.585, "volume": 141669.0}, {"date": "2013-04-16", "close": 0.575, "volume": 487629.0}, {"date": "2013-04-17", "close": 0.58, "volume": 236128.0}, {"date": "2013-04-18", "close": 0.58, "volume": 172761.0}, {"date": "2013-04-19", "close": 0.58, "volume": 134500.0}, {"date": "2013-04-22", "close": 0.58, "volume": 89168.0}, {"date": "2013-04-23", "close": 0.58, "volume": 167514.0}, {"date": "2013-04-24", "close": 0.585, "volume": 123616.0}, {"date": "2013-04-26", "close": 0.595, "volume": 429901.0}, {"date": "2013-04-29", "close": 0.62, "volume": 166152.0}, {"date": "2013-04-30", "close": 0.615, "volume": 258890.0}, {"date": "2013-05-01", "close": 0.625, "volume": 42386.0}, {"date": "2013-05-02", "close": 0.62, "volume": 109293.0}, {"date": "2013-05-03", "close": 0.62, "volume": 283182.0}, {"date": "2013-05-06", "close": 0.62, "volume": 1243532.0}, {"date": "2013-05-07", "close": 0.61, "volume": 83844.0}, {"date": "2013-05-08", "close": 0.62, "volume": 28292.0}, {"date": "2013-05-09", "close": 0.62, "volume": 110100.0}, {"date": "2013-05-10", "close": 0.615, "volume": 261416.0}, {"date": "2013-05-13", "close": 0.61, "volume": 64966.0}, {"date": "2013-05-14", "close": 0.595, "volume": 398344.0}, {"date": "2013-05-15", "close": 0.565, "volume": 898030.0}, {"date": "2013-05-16", "close": 0.56, "volume": 230657.0}, {"date": "2013-05-17", "close": 0.585, "volume": 156798.0}, {"date": "2013-05-20", "close": 0.595, "volume": 118009.0}, {"date": "2013-05-21", "close": 0.56, "volume": 89211.0}, {"date": "2013-05-22", "close": 0.555, "volume": 131895.0}, {"date": "2013-05-23", "close": 0.555, "volume": 225105.0}, {"date": "2013-05-24", "close": 0.57, "volume": 631560.0}, {"date": "2013-05-27", "close": 0.535, "volume": 397007.0}, {"date": "2013-05-28", "close": 0.545, "volume": 211562.0}, {"date": "2013-05-29", "close": 0.565, "volume": 67685.0}, {"date": "2013-05-30", "close": 0.56, "volume": 9000.0}, {"date": "2013-05-31", "close": 0.55, "volume": 189000.0}, {"date": "2013-06-03", "close": 0.52, "volume": 710435.0}, {"date": "2013-06-04", "close": 0.535, "volume": 170703.0}, {"date": "2013-06-05", "close": 0.52, "volume": 73848.0}, {"date": "2013-06-06", "close": 0.505, "volume": 388039.0}, {"date": "2013-06-07", "close": 0.51, "volume": 234870.0}, {"date": "2013-06-11", "close": 0.505, "volume": 201324.0}, {"date": "2013-06-12", "close": 0.515, "volume": 147471.0}, {"date": "2013-06-13", "close": 0.525, "volume": 99147.0}, {"date": "2013-06-14", "close": 0.525, "volume": 62186.0}, {"date": "2013-06-17", "close": 0.53, "volume": 91945.0}, {"date": "2013-06-18", "close": 0.55, "volume": 170435.0}, {"date": "2013-06-19", "close": 0.575, "volume": 180092.0}, {"date": "2013-06-20", "close": 0.58, "volume": 178838.0}, {"date": "2013-06-21", "close": 0.54, "volume": 140360.0}, {"date": "2013-06-24", "close": 0.525, "volume": 68133.0}, {"date": "2013-06-25", "close": 0.525, "volume": 89611.0}, {"date": "2013-06-26", "close": 0.57, "volume": 104780.0}, {"date": "2013-06-27", "close": 0.565, "volume": 17116.0}, {"date": "2013-06-28", "close": 0.55, "volume": 5083512.0}, {"date": "2013-07-01", "close": 0.55, "volume": 43063.0}, {"date": "2013-07-02", "close": 0.535, "volume": 29724.0}, {"date": "2013-07-03", "close": 0.55, "volume": 130267.0}, {"date": "2013-07-04", "close": 0.56, "volume": 49849.0}, {"date": "2013-07-05", "close": 0.56, "volume": 184333.0}, {"date": "2013-07-08", "close": 0.57, "volume": 154000.0}, {"date": "2013-07-09", "close": 0.565, "volume": 43486.0}, {"date": "2013-07-10", "close": 0.565, "volume": 148754.0}, {"date": "2013-07-11", "close": 0.56, "volume": 4160.0}, {"date": "2013-07-12", "close": 0.56, "volume": 48887.0}, {"date": "2013-07-15", "close": 0.555, "volume": 199475.0}, {"date": "2013-07-16", "close": 0.56, "volume": 64586.0}, {"date": "2013-07-17", "close": 0.57, "volume": 69283.0}, {"date": "2013-07-18", "close": 0.565, "volume": 46670.0}, {"date": "2013-07-19", "close": 0.565, "volume": 121221.0}, {"date": "2013-07-22", "close": 0.565, "volume": 40545.0}, {"date": "2013-07-23", "close": 0.565, "volume": 101017.0}, {"date": "2013-07-24", "close": 0.58, "volume": 253991.0}, {"date": "2013-07-25", "close": 0.57, "volume": 236598.0}, {"date": "2013-07-26", "close": 0.58, "volume": 18512.0}, {"date": "2013-07-29", "close": 0.58, "volume": 218671.0}, {"date": "2013-07-30", "close": 0.57, "volume": 57353.0}, {"date": "2013-07-31", "close": 0.575, "volume": 45500.0}, {"date": "2013-08-01", "close": 0.575, "volume": 141920.0}, {"date": "2013-08-02", "close": 0.57, "volume": 149000.0}, {"date": "2013-08-05", "close": 0.55, "volume": 258806.0}, {"date": "2013-08-06", "close": 0.535, "volume": 144451.0}, {"date": "2013-08-07", "close": 0.56, "volume": 96500.0}, {"date": "2013-08-08", "close": 0.56, "volume": 47248.0}, {"date": "2013-08-09", "close": 0.575, "volume": 90000.0}, {"date": "2013-08-12", "close": 0.57, "volume": 148492.0}, {"date": "2013-08-13", "close": 0.58, "volume": 217008.0}, {"date": "2013-08-14", "close": 0.58, "volume": 38473.0}, {"date": "2013-08-15", "close": 0.59, "volume": 33638.0}, {"date": "2013-08-16", "close": 0.58, "volume": 326985.0}, {"date": "2013-08-19", "close": 0.575, "volume": 76890.0}, {"date": "2013-08-20", "close": 0.585, "volume": 231060.0}, {"date": "2013-08-21", "close": 0.615, "volume": 745604.0}, {"date": "2013-08-22", "close": 0.65, "volume": 349746.0}, {"date": "2013-08-23", "close": 0.635, "volume": 308431.0}, {"date": "2013-08-26", "close": 0.645, "volume": 826907.0}, {"date": "2013-08-27", "close": 0.645, "volume": 448527.0}, {"date": "2013-08-28", "close": 0.64, "volume": 459352.0}, {"date": "2013-08-29", "close": 0.65, "volume": 715698.0}, {"date": "2013-08-30", "close": 0.65, "volume": 459786.0}, {"date": "2013-09-02", "close": 0.655, "volume": 581792.0}, {"date": "2013-09-03", "close": 0.645, "volume": 933848.0}, {"date": "2013-09-04", "close": 0.62, "volume": 132195.0}, {"date": "2013-09-05", "close": 0.62, "volume": 596850.0}, {"date": "2013-09-06", "close": 0.64, "volume": 376780.0}, {"date": "2013-09-09", "close": 0.62, "volume": 309116.0}, {"date": "2013-09-10", "close": 0.625, "volume": 47132.0}, {"date": "2013-09-11", "close": 0.64, "volume": 193485.0}, {"date": "2013-09-12", "close": 0.645, "volume": 226632.0}, {"date": "2013-09-13", "close": 0.655, "volume": 711305.0}, {"date": "2013-09-16", "close": 0.68, "volume": 747822.0}, {"date": "2013-09-17", "close": 0.69, "volume": 1673046.0}, {"date": "2013-09-18", "close": 0.675, "volume": 132035.0}, {"date": "2013-09-19", "close": 0.685, "volume": 277593.0}, {"date": "2013-09-20", "close": 0.68, "volume": 155258.0}, {"date": "2013-09-23", "close": 0.68, "volume": 295623.0}, {"date": "2013-09-24", "close": 0.69, "volume": 146989.0}, {"date": "2013-09-25", "close": 0.69, "volume": 455635.0}, {"date": "2013-09-26", "close": 0.69, "volume": 841063.0}, {"date": "2013-09-27", "close": 0.685, "volume": 188078.0}, {"date": "2013-09-30", "close": 0.685, "volume": 263857.0}, {"date": "2013-10-01", "close": 0.685, "volume": 116394.0}, {"date": "2013-10-02", "close": 0.72, "volume": 412550.0}, {"date": "2013-10-03", "close": 0.705, "volume": 321045.0}, {"date": "2013-10-04", "close": 0.73, "volume": 388125.0}, {"date": "2013-10-07", "close": 0.725, "volume": 224166.0}, {"date": "2013-10-08", "close": 0.695, "volume": 450061.0}, {"date": "2013-10-09", "close": 0.7, "volume": 48525.0}, {"date": "2013-10-10", "close": 0.7, "volume": 114781.0}, {"date": "2013-10-11", "close": 0.705, "volume": 498576.0}, {"date": "2013-10-14", "close": 0.7, "volume": 138582.0}, {"date": "2013-10-15", "close": 0.7, "volume": 96073.0}, {"date": "2013-10-16", "close": 0.68, "volume": 204267.0}, {"date": "2013-10-17", "close": 0.685, "volume": 282797.0}, {"date": "2013-10-18", "close": 0.7, "volume": 424020.0}, {"date": "2013-10-21", "close": 0.705, "volume": 364830.0}, {"date": "2013-10-22", "close": 0.725, "volume": 226388.0}, {"date": "2013-10-23", "close": 0.72, "volume": 766107.0}, {"date": "2013-10-24", "close": 0.75, "volume": 665130.0}, {"date": "2013-10-25", "close": 0.755, "volume": 208514.0}, {"date": "2013-10-28", "close": 0.735, "volume": 270120.0}, {"date": "2013-10-29", "close": 0.74, "volume": 79836.0}, {"date": "2013-10-30", "close": 0.74, "volume": 266691.0}, {"date": "2013-10-31", "close": 0.74, "volume": 251267.0}, {"date": "2013-11-01", "close": 0.74, "volume": 242167.0}, {"date": "2013-11-04", "close": 0.735, "volume": 111563.0}, {"date": "2013-11-05", "close": 0.74, "volume": 11934.0}, {"date": "2013-11-06", "close": 0.74, "volume": 124654.0}, {"date": "2013-11-07", "close": 0.74, "volume": 300026.0}, {"date": "2013-11-08", "close": 0.74, "volume": 445351.0}, {"date": "2013-11-11", "close": 0.74, "volume": 69943.0}, {"date": "2013-11-12", "close": 0.73, "volume": 132361.0}, {"date": "2013-11-13", "close": 0.74, "volume": 225814.0}, {"date": "2013-11-14", "close": 0.74, "volume": 119249.0}, {"date": "2013-11-15", "close": 0.72, "volume": 74284.0}, {"date": "2013-11-18", "close": 0.68, "volume": 802722.0}, {"date": "2013-11-19", "close": 0.69, "volume": 114003.0}, {"date": "2013-11-20", "close": 0.715, "volume": 325267.0}, {"date": "2013-11-21", "close": 0.72, "volume": 74767.0}, {"date": "2013-11-22", "close": 0.725, "volume": 96951.0}, {"date": "2013-11-25", "close": 0.795, "volume": 1004846.0}, {"date": "2013-11-26", "close": 0.83, "volume": 1100485.0}, {"date": "2013-11-27", "close": 0.76, "volume": 3102214.0}, {"date": "2013-11-28", "close": 0.76, "volume": 286755.0}, {"date": "2013-11-29", "close": 0.76, "volume": 297427.0}, {"date": "2013-12-02", "close": 0.75, "volume": 959608.0}, {"date": "2013-12-03", "close": 0.75, "volume": 677491.0}, {"date": "2013-12-04", "close": 0.75, "volume": 203052.0}, {"date": "2013-12-05", "close": 0.75, "volume": 1977424.0}, {"date": "2013-12-06", "close": 0.75, "volume": 499296.0}, {"date": "2013-12-09", "close": 0.75, "volume": 733454.0}, {"date": "2013-12-10", "close": 0.73, "volume": 757308.0}, {"date": "2013-12-11", "close": 0.73, "volume": 438213.0}, {"date": "2013-12-12", "close": 0.685, "volume": 451951.0}, {"date": "2013-12-13", "close": 0.75, "volume": 4009218.0}, {"date": "2013-12-16", "close": 0.72, "volume": 183562.0}, {"date": "2013-12-17", "close": 0.73, "volume": 55873.0}, {"date": "2013-12-18", "close": 0.72, "volume": 551028.0}, {"date": "2013-12-19", "close": 0.72, "volume": 207336.0}, {"date": "2013-12-20", "close": 0.735, "volume": 137998.0}, {"date": "2013-12-23", "close": 0.75, "volume": 121340.0}, {"date": "2013-12-24", "close": 0.74, "volume": 47768.0}, {"date": "2013-12-27", "close": 0.72, "volume": 141551.0}, {"date": "2013-12-30", "close": 0.74, "volume": 132564.0}, {"date": "2013-12-31", "close": 0.745, "volume": 72432.0}, {"date": "2014-01-02", "close": 0.747, "volume": 422481.0}, {"date": "2014-01-03", "close": 0.775, "volume": 555700.0}, {"date": "2014-01-06", "close": 0.815, "volume": 742738.0}, {"date": "2014-01-07", "close": 0.85, "volume": 642190.0}, {"date": "2014-01-08", "close": 0.82, "volume": 588576.0}, {"date": "2014-01-09", "close": 0.82, "volume": 317107.0}, {"date": "2014-01-10", "close": 0.805, "volume": 494034.0}, {"date": "2014-01-13", "close": 0.805, "volume": 196083.0}, {"date": "2014-01-14", "close": 0.8, "volume": 393877.0}, {"date": "2014-01-15", "close": 0.775, "volume": 376004.0}, {"date": "2014-01-16", "close": 0.815, "volume": 134395.0}, {"date": "2014-01-17", "close": 0.8, "volume": 201124.0}, {"date": "2014-01-20", "close": 0.79, "volume": 137434.0}, {"date": "2014-01-21", "close": 0.8, "volume": 288750.0}, {"date": "2014-01-22", "close": 0.795, "volume": 374354.0}, {"date": "2014-01-23", "close": 0.8, "volume": 117396.0}, {"date": "2014-01-24", "close": 0.785, "volume": 278326.0}, {"date": "2014-01-28", "close": 0.78, "volume": 571657.0}, {"date": "2014-01-29", "close": 0.775, "volume": 280865.0}, {"date": "2014-01-30", "close": 0.78, "volume": 159126.0}, {"date": "2014-01-31", "close": 0.775, "volume": 199629.0}, {"date": "2014-02-03", "close": 0.78, "volume": 388630.0}, {"date": "2014-02-04", "close": 0.775, "volume": 239316.0}, {"date": "2014-02-05", "close": 0.78, "volume": 253655.0}, {"date": "2014-02-06", "close": 0.78, "volume": 153348.0}, {"date": "2014-02-07", "close": 0.78, "volume": 253254.0}, {"date": "2014-02-10", "close": 0.75, "volume": 449734.0}, {"date": "2014-02-11", "close": 0.76, "volume": 110493.0}, {"date": "2014-02-12", "close": 0.78, "volume": 163687.0}, {"date": "2014-02-13", "close": 0.77, "volume": 212330.0}, {"date": "2014-02-14", "close": 0.775, "volume": 286072.0}, {"date": "2014-02-17", "close": 0.775, "volume": 151376.0}, {"date": "2014-02-18", "close": 0.765, "volume": 469301.0}, {"date": "2014-02-19", "close": 0.76, "volume": 377933.0}, {"date": "2014-02-20", "close": 0.75, "volume": 362751.0}, {"date": "2014-02-21", "close": 0.74, "volume": 168330.0}, {"date": "2014-02-24", "close": 0.745, "volume": 443572.0}, {"date": "2014-02-25", "close": 0.735, "volume": 836266.0}, {"date": "2014-02-26", "close": 0.72, "volume": 666241.0}, {"date": "2014-02-27", "close": 0.735, "volume": 253326.0}, {"date": "2014-02-28", "close": 0.735, "volume": 222867.0}, {"date": "2014-03-03", "close": 0.7, "volume": 613244.0}, {"date": "2014-03-04", "close": 0.705, "volume": 200665.0}, {"date": "2014-03-05", "close": 0.715, "volume": 676725.0}, {"date": "2014-03-06", "close": 0.715, "volume": 605307.0}, {"date": "2014-03-07", "close": 0.74, "volume": 860814.0}, {"date": "2014-03-10", "close": 0.74, "volume": 568160.0}, {"date": "2014-03-11", "close": 0.735, "volume": 252757.0}, {"date": "2014-03-12", "close": 0.755, "volume": 234279.0}, {"date": "2014-03-13", "close": 0.745, "volume": 194532.0}, {"date": "2014-03-14", "close": 0.73, "volume": 178023.0}, {"date": "2014-03-17", "close": 0.745, "volume": 476791.0}, {"date": "2014-03-18", "close": 0.745, "volume": 855923.0}, {"date": "2014-03-19", "close": 0.745, "volume": 296390.0}, {"date": "2014-03-20", "close": 0.755, "volume": 351642.0}, {"date": "2014-03-21", "close": 0.78, "volume": 6776786.0}, {"date": "2014-03-24", "close": 0.8, "volume": 626911.0}, {"date": "2014-03-25", "close": 0.82, "volume": 1293595.0}, {"date": "2014-03-26", "close": 0.83, "volume": 557738.0}, {"date": "2014-03-27", "close": 0.805, "volume": 248712.0}, {"date": "2014-03-28", "close": 0.805, "volume": 90711.0}, {"date": "2014-03-31", "close": 0.8, "volume": 251614.0}, {"date": "2014-04-01", "close": 0.79, "volume": 14085.0}, {"date": "2014-04-02", "close": 0.785, "volume": 63979.0}, {"date": "2014-04-03", "close": 0.79, "volume": 129553.0}, {"date": "2014-04-04", "close": 0.78, "volume": 63306.0}, {"date": "2014-04-07", "close": 0.77, "volume": 85616.0}, {"date": "2014-04-08", "close": 0.73, "volume": 385709.0}, {"date": "2014-04-09", "close": 0.74, "volume": 2665501.0}, {"date": "2014-04-10", "close": 0.74, "volume": 121120.0}, {"date": "2014-04-11", "close": 0.735, "volume": 129039.0}, {"date": "2014-04-14", "close": 0.74, "volume": 202514.0}, {"date": "2014-04-15", "close": 0.75, "volume": 57885.0}, {"date": "2014-04-16", "close": 0.74, "volume": 54203.0}, {"date": "2014-04-17", "close": 0.76, "volume": 100664.0}, {"date": "2014-04-22", "close": 0.74, "volume": 128962.0}, {"date": "2014-04-23", "close": 0.75, "volume": 51191.0}, {"date": "2014-04-24", "close": 0.73, "volume": 171836.0}, {"date": "2014-04-28", "close": 0.735, "volume": 151215.0}, {"date": "2014-04-29", "close": 0.74, "volume": 119802.0}, {"date": "2014-04-30", "close": 0.745, "volume": 168678.0}, {"date": "2014-05-01", "close": 0.73, "volume": 123553.0}, {"date": "2014-05-02", "close": 0.735, "volume": 39201.0}, {"date": "2014-05-05", "close": 0.725, "volume": 159276.0}, {"date": "2014-05-06", "close": 0.735, "volume": 103401.0}, {"date": "2014-05-07", "close": 0.74, "volume": 62195.0}, {"date": "2014-05-08", "close": 0.72, "volume": 218996.0}, {"date": "2014-05-09", "close": 0.685, "volume": 907293.0}, {"date": "2014-05-12", "close": 0.65, "volume": 548135.0}, {"date": "2014-05-13", "close": 0.665, "volume": 1510700.0}, {"date": "2014-05-14", "close": 0.665, "volume": 209776.0}, {"date": "2014-05-15", "close": 0.655, "volume": 266077.0}, {"date": "2014-05-16", "close": 0.65, "volume": 231103.0}, {"date": "2014-05-19", "close": 0.66, "volume": 318120.0}, {"date": "2014-05-20", "close": 0.67, "volume": 655682.0}, {"date": "2014-05-21", "close": 0.66, "volume": 168095.0}, {"date": "2014-05-22", "close": 0.66, "volume": 400725.0}, {"date": "2014-05-23", "close": 0.695, "volume": 216843.0}, {"date": "2014-05-26", "close": 0.71, "volume": 153999.0}, {"date": "2014-05-27", "close": 0.72, "volume": 109688.0}, {"date": "2014-05-28", "close": 0.7, "volume": 148279.0}, {"date": "2014-05-29", "close": 0.71, "volume": 36734.0}, {"date": "2014-05-30", "close": 0.695, "volume": 425266.0}, {"date": "2014-06-02", "close": 0.61, "volume": 1929147.0}, {"date": "2014-06-03", "close": 0.61, "volume": 1532027.0}, {"date": "2014-06-04", "close": 0.595, "volume": 617578.0}, {"date": "2014-06-05", "close": 0.605, "volume": 340380.0}, {"date": "2014-06-06", "close": 0.6, "volume": 391277.0}, {"date": "2014-06-10", "close": 0.59, "volume": 418764.0}, {"date": "2014-06-11", "close": 0.585, "volume": 321790.0}, {"date": "2014-06-12", "close": 0.59, "volume": 496899.0}, {"date": "2014-06-13", "close": 0.57, "volume": 249182.0}, {"date": "2014-06-16", "close": 0.58, "volume": 388931.0}, {"date": "2014-06-17", "close": 0.6, "volume": 384750.0}, {"date": "2014-06-18", "close": 0.6, "volume": 491194.0}, {"date": "2014-06-19", "close": 0.65, "volume": 232095.0}, {"date": "2014-06-20", "close": 0.585, "volume": 396251.0}, {"date": "2014-06-23", "close": 0.58, "volume": 391030.0}, {"date": "2014-06-24", "close": 0.58, "volume": 501152.0}, {"date": "2014-06-25", "close": 0.58, "volume": 278705.0}, {"date": "2014-06-26", "close": 0.585, "volume": 132718.0}, {"date": "2014-06-27", "close": 0.585, "volume": 95744.0}, {"date": "2014-06-30", "close": 0.63, "volume": 247152.0}, {"date": "2014-07-01", "close": 0.64, "volume": 65557.0}, {"date": "2014-07-02", "close": 0.63, "volume": 52076.0}, {"date": "2014-07-03", "close": 0.635, "volume": 71778.0}, {"date": "2014-07-04", "close": 0.65, "volume": 223494.0}, {"date": "2014-07-07", "close": 0.655, "volume": 135820.0}, {"date": "2014-07-08", "close": 0.645, "volume": 119740.0}, {"date": "2014-07-09", "close": 0.63, "volume": 261574.0}, {"date": "2014-07-10", "close": 0.625, "volume": 177617.0}, {"date": "2014-07-11", "close": 0.645, "volume": 214684.0}, {"date": "2014-07-14", "close": 0.62, "volume": 142985.0}, {"date": "2014-07-15", "close": 0.625, "volume": 85176.0}, {"date": "2014-07-16", "close": 0.625, "volume": 48583.0}, {"date": "2014-07-17", "close": 0.625, "volume": 385607.0}, {"date": "2014-07-18", "close": 0.645, "volume": 218556.0}, {"date": "2014-07-21", "close": 0.645, "volume": 170043.0}, {"date": "2014-07-22", "close": 0.665, "volume": 394600.0}, {"date": "2014-07-23", "close": 0.655, "volume": 59879.0}, {"date": "2014-07-24", "close": 0.65, "volume": 308773.0}, {"date": "2014-07-25", "close": 0.65, "volume": 104926.0}, {"date": "2014-07-28", "close": 0.65, "volume": 154520.0}, {"date": "2014-07-29", "close": 0.645, "volume": 128706.0}, {"date": "2014-07-30", "close": 0.65, "volume": 952278.0}, {"date": "2014-07-31", "close": 0.66, "volume": 308328.0}, {"date": "2014-08-01", "close": 0.65, "volume": 246462.0}, {"date": "2014-08-04", "close": 0.64, "volume": 95268.0}, {"date": "2014-08-05", "close": 0.635, "volume": 114583.0}, {"date": "2014-08-06", "close": 0.63, "volume": 111575.0}, {"date": "2014-08-07", "close": 0.635, "volume": 98600.0}, {"date": "2014-08-08", "close": 0.63, "volume": 189562.0}, {"date": "2014-08-11", "close": 0.66, "volume": 163052.0}, {"date": "2014-08-12", "close": 0.65, "volume": 195000.0}, {"date": "2014-08-13", "close": 0.655, "volume": 282901.0}, {"date": "2014-08-14", "close": 0.67, "volume": 189319.0}, {"date": "2014-08-15", "close": 0.68, "volume": 95424.0}, {"date": "2014-08-18", "close": 0.64, "volume": 271801.0}, {"date": "2014-08-19", "close": 0.67, "volume": 165707.0}, {"date": "2014-08-20", "close": 0.65, "volume": 131211.0}, {"date": "2014-08-21", "close": 0.64, "volume": 149606.0}, {"date": "2014-08-22", "close": 0.65, "volume": 47407.0}, {"date": "2014-08-25", "close": 0.65, "volume": 248256.0}, {"date": "2014-08-26", "close": 0.655, "volume": 1950206.0}, {"date": "2014-08-27", "close": 0.665, "volume": 585142.0}, {"date": "2014-08-28", "close": 0.64, "volume": 1894507.0}, {"date": "2014-08-29", "close": 0.64, "volume": 541594.0}, {"date": "2014-09-01", "close": 0.65, "volume": 618098.0}, {"date": "2014-09-02", "close": 0.645, "volume": 509133.0}, {"date": "2014-09-03", "close": 0.655, "volume": 496014.0}, {"date": "2014-09-04", "close": 0.65, "volume": 1031758.0}, {"date": "2014-09-05", "close": 0.645, "volume": 1558457.0}, {"date": "2014-09-08", "close": 0.625, "volume": 397708.0}, {"date": "2014-09-09", "close": 0.61, "volume": 393231.0}, {"date": "2014-09-10", "close": 0.61, "volume": 244477.0}, {"date": "2014-09-11", "close": 0.62, "volume": 264472.0}, {"date": "2014-09-12", "close": 0.615, "volume": 206296.0}, {"date": "2014-09-15", "close": 0.625, "volume": 261380.0}, {"date": "2014-09-16", "close": 0.605, "volume": 273137.0}, {"date": "2014-09-17", "close": 0.585, "volume": 1270844.0}, {"date": "2014-09-18", "close": 0.615, "volume": 68040.0}, {"date": "2014-09-19", "close": 0.6, "volume": 807591.0}, {"date": "2014-09-22", "close": 0.6, "volume": 462903.0}, {"date": "2014-09-23", "close": 0.6, "volume": 459562.0}, {"date": "2014-09-24", "close": 0.585, "volume": 411121.0}, {"date": "2014-09-25", "close": 0.58, "volume": 562944.0}, {"date": "2014-09-26", "close": 0.585, "volume": 466917.0}, {"date": "2014-09-29", "close": 0.575, "volume": 574700.0}, {"date": "2014-09-30", "close": 0.6, "volume": 207690.0}, {"date": "2014-10-01", "close": 0.6, "volume": 192928.0}, {"date": "2014-10-02", "close": 0.585, "volume": 216845.0}, {"date": "2014-10-03", "close": 0.585, "volume": 82927.0}, {"date": "2014-10-06", "close": 0.585, "volume": 76784.0}, {"date": "2014-10-07", "close": 0.59, "volume": 356249.0}, {"date": "2014-10-08", "close": 0.58, "volume": 149649.0}, {"date": "2014-10-09", "close": 0.58, "volume": 253838.0}, {"date": "2014-10-10", "close": 0.59, "volume": 73086.0}, {"date": "2014-10-13", "close": 0.61, "volume": 234271.0}, {"date": "2014-10-14", "close": 0.595, "volume": 437756.0}, {"date": "2014-10-15", "close": 0.59, "volume": 135081.0}, {"date": "2014-10-16", "close": 0.585, "volume": 289109.0}, {"date": "2014-10-17", "close": 0.58, "volume": 657641.0}, {"date": "2014-10-20", "close": 0.59, "volume": 263009.0}, {"date": "2014-10-21", "close": 0.59, "volume": 305456.0}, {"date": "2014-10-22", "close": 0.59, "volume": 178771.0}, {"date": "2014-10-23", "close": 0.6, "volume": 353256.0}, {"date": "2014-10-24", "close": 0.59, "volume": 610821.0}, {"date": "2014-10-27", "close": 0.62, "volume": 207678.0}, {"date": "2014-10-28", "close": 0.62, "volume": 397136.0}, {"date": "2014-10-29", "close": 0.615, "volume": 273384.0}, {"date": "2014-10-30", "close": 0.62, "volume": 324431.0}, {"date": "2014-10-31", "close": 0.62, "volume": 527949.0}, {"date": "2014-11-03", "close": 0.645, "volume": 258185.0}, {"date": "2014-11-04", "close": 0.64, "volume": 180201.0}, {"date": "2014-11-05", "close": 0.62, "volume": 424249.0}, {"date": "2014-11-06", "close": 0.615, "volume": 102184.0}, {"date": "2014-11-07", "close": 0.625, "volume": 201191.0}, {"date": "2014-11-10", "close": 0.625, "volume": 338046.0}, {"date": "2014-11-11", "close": 0.65, "volume": 621599.0}, {"date": "2014-11-12", "close": 0.675, "volume": 1680825.0}, {"date": "2014-11-13", "close": 0.655, "volume": 971695.0}, {"date": "2014-11-14", "close": 0.665, "volume": 361694.0}, {"date": "2014-11-17", "close": 0.675, "volume": 600835.0}, {"date": "2014-11-18", "close": 0.685, "volume": 316705.0}, {"date": "2014-11-19", "close": 0.685, "volume": 761765.0}, {"date": "2014-11-20", "close": 0.685, "volume": 608924.0}, {"date": "2014-11-21", "close": 0.68, "volume": 189033.0}, {"date": "2014-11-24", "close": 0.68, "volume": 178629.0}, {"date": "2014-11-25", "close": 0.68, "volume": 198829.0}, {"date": "2014-11-26", "close": 0.68, "volume": 1184684.0}, {"date": "2014-11-27", "close": 0.675, "volume": 373041.0}, {"date": "2014-11-28", "close": 0.675, "volume": 350819.0}, {"date": "2014-12-01", "close": 0.675, "volume": 175004.0}, {"date": "2014-12-02", "close": 0.67, "volume": 149976.0}, {"date": "2014-12-03", "close": 0.655, "volume": 386066.0}, {"date": "2014-12-04", "close": 0.66, "volume": 246679.0}, {"date": "2014-12-05", "close": 0.66, "volume": 74995.0}, {"date": "2014-12-08", "close": 0.66, "volume": 178874.0}, {"date": "2014-12-09", "close": 0.66, "volume": 207528.0}, {"date": "2014-12-10", "close": 0.66, "volume": 101230.0}, {"date": "2014-12-11", "close": 0.66, "volume": 358837.0}, {"date": "2014-12-12", "close": 0.655, "volume": 46198.0}, {"date": "2014-12-15", "close": 0.65, "volume": 334661.0}, {"date": "2014-12-16", "close": 0.645, "volume": 145336.0}, {"date": "2014-12-17", "close": 0.65, "volume": 115532.0}, {"date": "2014-12-18", "close": 0.645, "volume": 100175.0}, {"date": "2014-12-19", "close": 0.68, "volume": 1176291.0}, {"date": "2014-12-22", "close": 0.655, "volume": 521160.0}, {"date": "2014-12-23", "close": 0.64, "volume": 140956.0}, {"date": "2014-12-24", "close": 0.665, "volume": 80835.0}, {"date": "2014-12-29", "close": 0.655, "volume": 338576.0}, {"date": "2014-12-30", "close": 0.665, "volume": 114676.0}, {"date": "2014-12-31", "close": 0.665, "volume": 45483.0}, {"date": "2015-01-02", "close": 0.675, "volume": 134478.0}, {"date": "2015-01-05", "close": 0.7, "volume": 505267.0}, {"date": "2015-01-06", "close": 0.695, "volume": 202265.0}, {"date": "2015-01-07", "close": 0.695, "volume": 139797.0}, {"date": "2015-01-08", "close": 0.72, "volume": 605730.0}, {"date": "2015-01-09", "close": 0.725, "volume": 641383.0}, {"date": "2015-01-12", "close": 0.725, "volume": 524650.0}, {"date": "2015-01-13", "close": 0.725, "volume": 254405.0}, {"date": "2015-01-14", "close": 0.725, "volume": 86395.0}, {"date": "2015-01-15", "close": 0.745, "volume": 377259.0}, {"date": "2015-01-16", "close": 0.715, "volume": 365033.0}, {"date": "2015-01-19", "close": 0.745, "volume": 219258.0}, {"date": "2015-01-20", "close": 0.735, "volume": 228888.0}, {"date": "2015-01-21", "close": 0.725, "volume": 167960.0}, {"date": "2015-01-22", "close": 0.73, "volume": 144564.0}, {"date": "2015-01-23", "close": 0.715, "volume": 214600.0}, {"date": "2015-01-27", "close": 0.705, "volume": 321226.0}, {"date": "2015-01-28", "close": 0.695, "volume": 192699.0}, {"date": "2015-01-29", "close": 0.72, "volume": 334436.0}, {"date": "2015-01-30", "close": 0.73, "volume": 268907.0}, {"date": "2015-02-02", "close": 0.725, "volume": 122564.0}, {"date": "2015-02-03", "close": 0.74, "volume": 353996.0}, {"date": "2015-02-04", "close": 0.75, "volume": 379197.0}, {"date": "2015-02-05", "close": 0.76, "volume": 479863.0}, {"date": "2015-02-06", "close": 0.75, "volume": 240770.0}, {"date": "2015-02-09", "close": 0.75, "volume": 328497.0}, {"date": "2015-02-10", "close": 0.75, "volume": 267152.0}, {"date": "2015-02-11", "close": 0.765, "volume": 320554.0}, {"date": "2015-02-12", "close": 0.765, "volume": 226902.0}, {"date": "2015-02-13", "close": 0.77, "volume": 254680.0}, {"date": "2015-02-16", "close": 0.79, "volume": 358607.0}, {"date": "2015-02-17", "close": 0.78, "volume": 125011.0}, {"date": "2015-02-18", "close": 0.745, "volume": 146223.0}, {"date": "2015-02-19", "close": 0.77, "volume": 65913.0}, {"date": "2015-02-20", "close": 0.76, "volume": 104197.0}, {"date": "2015-02-23", "close": 0.775, "volume": 142961.0}, {"date": "2015-02-24", "close": 0.765, "volume": 125141.0}, {"date": "2015-02-25", "close": 0.765, "volume": 126113.0}, {"date": "2015-02-26", "close": 0.77, "volume": 99542.0}, {"date": "2015-02-27", "close": 0.77, "volume": 377765.0}, {"date": "2015-03-02", "close": 0.735, "volume": 656040.0}, {"date": "2015-03-03", "close": 0.74, "volume": 565866.0}, {"date": "2015-03-04", "close": 0.74, "volume": 776870.0}, {"date": "2015-03-05", "close": 0.73, "volume": 355224.0}, {"date": "2015-03-06", "close": 0.73, "volume": 161032.0}, {"date": "2015-03-09", "close": 0.735, "volume": 575113.0}, {"date": "2015-03-10", "close": 0.735, "volume": 401807.0}, {"date": "2015-03-11", "close": 0.74, "volume": 125342.0}, {"date": "2015-03-12", "close": 0.74, "volume": 322299.0}, {"date": "2015-03-13", "close": 0.74, "volume": 152828.0}, {"date": "2015-03-16", "close": 0.74, "volume": 222232.0}, {"date": "2015-03-17", "close": 0.715, "volume": 226714.0}, {"date": "2015-03-18", "close": 0.72, "volume": 139823.0}, {"date": "2015-03-23", "close": 1.04, "volume": 7538623.0}, {"date": "2015-03-24", "close": 1.055, "volume": 2229498.0}, {"date": "2015-03-25", "close": 1.11, "volume": 3254733.0}, {"date": "2015-03-26", "close": 1.105, "volume": 547204.0}, {"date": "2015-03-27", "close": 1.05, "volume": 920387.0}, {"date": "2015-03-30", "close": 1.035, "volume": 1305102.0}, {"date": "2015-03-31", "close": 1.03, "volume": 489888.0}, {"date": "2015-04-01", "close": 1.05, "volume": 586810.0}, {"date": "2015-04-02", "close": 1.05, "volume": 529279.0}, {"date": "2015-04-07", "close": 1.05, "volume": 1423110.0}, {"date": "2015-04-08", "close": 1.16, "volume": 803263.0}, {"date": "2015-04-09", "close": 1.165, "volume": 628316.0}, {"date": "2015-04-10", "close": 1.17, "volume": 559158.0}, {"date": "2015-04-13", "close": 1.15, "volume": 844816.0}, {"date": "2015-04-14", "close": 1.11, "volume": 377748.0}, {"date": "2015-04-15", "close": 1.13, "volume": 309685.0}, {"date": "2015-04-16", "close": 1.12, "volume": 410267.0}, {"date": "2015-04-17", "close": 1.09, "volume": 387171.0}, {"date": "2015-04-20", "close": 1.055, "volume": 360522.0}, {"date": "2015-04-21", "close": 1.05, "volume": 126923.0}, {"date": "2015-04-22", "close": 1.055, "volume": 371381.0}, {"date": "2015-04-23", "close": 1.04, "volume": 863080.0}, {"date": "2015-04-24", "close": 1.07, "volume": 1307304.0}, {"date": "2015-04-27", "close": 1.04, "volume": 207773.0}, {"date": "2015-04-28", "close": 1.005, "volume": 879375.0}, {"date": "2015-04-29", "close": 1.015, "volume": 387921.0}, {"date": "2015-04-30", "close": 1.01, "volume": 993747.0}, {"date": "2015-05-01", "close": 1.04, "volume": 320246.0}, {"date": "2015-05-04", "close": 1.03, "volume": 214618.0}, {"date": "2015-05-05", "close": 1.065, "volume": 268084.0}, {"date": "2015-05-06", "close": 1.08, "volume": 169968.0}, {"date": "2015-05-07", "close": 1.09, "volume": 271943.0}, {"date": "2015-05-08", "close": 1.09, "volume": 160054.0}, {"date": "2015-05-11", "close": 1.115, "volume": 255724.0}, {"date": "2015-05-12", "close": 1.125, "volume": 1190731.0}, {"date": "2015-05-13", "close": 1.165, "volume": 702167.0}, {"date": "2015-05-14", "close": 1.16, "volume": 136481.0}, {"date": "2015-05-15", "close": 1.21, "volume": 517748.0}, {"date": "2015-05-18", "close": 1.25, "volume": 442373.0}, {"date": "2015-05-19", "close": 1.275, "volume": 1113833.0}, {"date": "2015-05-20", "close": 1.25, "volume": 1125464.0}, {"date": "2015-05-21", "close": 1.235, "volume": 451114.0}, {"date": "2015-05-22", "close": 1.24, "volume": 171910.0}, {"date": "2015-05-25", "close": 1.23, "volume": 390434.0}, {"date": "2015-05-26", "close": 1.25, "volume": 458417.0}, {"date": "2015-05-27", "close": 1.26, "volume": 1755084.0}, {"date": "2015-05-28", "close": 1.225, "volume": 143144.0}, {"date": "2015-05-29", "close": 1.22, "volume": 505476.0}, {"date": "2015-06-01", "close": 1.2, "volume": 256522.0}, {"date": "2015-06-02", "close": 1.21, "volume": 190378.0}, {"date": "2015-06-03", "close": 1.215, "volume": 375803.0}, {"date": "2015-06-04", "close": 1.235, "volume": 471087.0}, {"date": "2015-06-05", "close": 1.18, "volume": 887428.0}, {"date": "2015-06-09", "close": 1.17, "volume": 367845.0}, {"date": "2015-06-10", "close": 1.17, "volume": 350636.0}, {"date": "2015-06-11", "close": 1.15, "volume": 312854.0}, {"date": "2015-06-12", "close": 1.175, "volume": 612361.0}, {"date": "2015-06-15", "close": 1.16, "volume": 420053.0}, {"date": "2015-06-16", "close": 1.15, "volume": 301540.0}, {"date": "2015-06-17", "close": 1.17, "volume": 425286.0}, {"date": "2015-06-18", "close": 1.18, "volume": 283129.0}, {"date": "2015-06-19", "close": 1.155, "volume": 859157.0}, {"date": "2015-06-22", "close": 1.205, "volume": 492186.0}, {"date": "2015-06-23", "close": 1.22, "volume": 549265.0}, {"date": "2015-06-24", "close": 1.22, "volume": 442380.0}, {"date": "2015-06-25", "close": 1.225, "volume": 310249.0}, {"date": "2015-06-26", "close": 1.21, "volume": 143119.0}, {"date": "2015-06-29", "close": 1.23, "volume": 424941.0}, {"date": "2015-06-30", "close": 1.2, "volume": 186540.0}, {"date": "2015-07-01", "close": 1.195, "volume": 269784.0}, {"date": "2015-07-02", "close": 1.21, "volume": 308933.0}, {"date": "2015-07-03", "close": 1.195, "volume": 869185.0}, {"date": "2015-07-06", "close": 1.2, "volume": 662120.0}, {"date": "2015-07-07", "close": 1.23, "volume": 1066220.0}, {"date": "2015-07-08", "close": 1.21, "volume": 299686.0}, {"date": "2015-07-09", "close": 1.18, "volume": 301888.0}, {"date": "2015-07-10", "close": 1.21, "volume": 479804.0}, {"date": "2015-07-13", "close": 1.215, "volume": 267816.0}, {"date": "2015-07-14", "close": 1.215, "volume": 220188.0}, {"date": "2015-07-15", "close": 1.22, "volume": 248995.0}, {"date": "2015-07-16", "close": 1.22, "volume": 384326.0}, {"date": "2015-07-17", "close": 1.2, "volume": 115928.0}, {"date": "2015-07-20", "close": 1.22, "volume": 240429.0}, {"date": "2015-07-21", "close": 1.23, "volume": 374929.0}, {"date": "2015-07-22", "close": 1.255, "volume": 374594.0}, {"date": "2015-07-23", "close": 1.285, "volume": 371409.0}, {"date": "2015-07-24", "close": 1.265, "volume": 259708.0}, {"date": "2015-07-27", "close": 1.28, "volume": 338154.0}, {"date": "2015-07-28", "close": 1.26, "volume": 139729.0}, {"date": "2015-07-29", "close": 1.245, "volume": 153387.0}, {"date": "2015-07-30", "close": 1.23, "volume": 170575.0}, {"date": "2015-07-31", "close": 1.23, "volume": 120052.0}, {"date": "2015-08-03", "close": 1.25, "volume": 184978.0}, {"date": "2015-08-04", "close": 1.285, "volume": 162478.0}, {"date": "2015-08-05", "close": 1.295, "volume": 332983.0}, {"date": "2015-08-06", "close": 1.295, "volume": 256518.0}, {"date": "2015-08-07", "close": 1.25, "volume": 163141.0}, {"date": "2015-08-10", "close": 1.3, "volume": 111655.0}, {"date": "2015-08-11", "close": 1.265, "volume": 126192.0}, {"date": "2015-08-12", "close": 1.265, "volume": 128589.0}, {"date": "2015-08-13", "close": 1.25, "volume": 115243.0}, {"date": "2015-08-14", "close": 1.245, "volume": 268853.0}, {"date": "2015-08-17", "close": 1.25, "volume": 172377.0}, {"date": "2015-08-18", "close": 1.25, "volume": 275483.0}, {"date": "2015-08-19", "close": 1.25, "volume": 92501.0}, {"date": "2015-08-20", "close": 1.235, "volume": 91245.0}, {"date": "2015-08-21", "close": 1.21, "volume": 417586.0}, {"date": "2015-08-24", "close": 1.155, "volume": 857863.0}, {"date": "2015-08-25", "close": 1.15, "volume": 529542.0}, {"date": "2015-08-26", "close": 1.13, "volume": 1735118.0}, {"date": "2015-08-27", "close": 1.295, "volume": 1174533.0}, {"date": "2015-08-28", "close": 1.32, "volume": 559392.0}, {"date": "2015-08-31", "close": 1.31, "volume": 469225.0}, {"date": "2015-09-01", "close": 1.31, "volume": 222135.0}, {"date": "2015-09-02", "close": 1.27, "volume": 149946.0}, {"date": "2015-09-03", "close": 1.23, "volume": 984036.0}, {"date": "2015-09-04", "close": 1.22, "volume": 263328.0}, {"date": "2015-09-07", "close": 1.23, "volume": 365400.0}, {"date": "2015-09-08", "close": 1.205, "volume": 397894.0}, {"date": "2015-09-09", "close": 1.21, "volume": 451052.0}, {"date": "2015-09-10", "close": 1.22, "volume": 221177.0}, {"date": "2015-09-11", "close": 1.21, "volume": 200541.0}, {"date": "2015-09-14", "close": 1.2, "volume": 208710.0}, {"date": "2015-09-15", "close": 1.255, "volume": 205461.0}, {"date": "2015-09-16", "close": 1.255, "volume": 172070.0}, {"date": "2015-09-17", "close": 1.235, "volume": 176746.0}, {"date": "2015-09-18", "close": 1.26, "volume": 336945.0}, {"date": "2015-09-21", "close": 1.26, "volume": 214948.0}, {"date": "2015-09-22", "close": 1.26, "volume": 303853.0}, {"date": "2015-09-23", "close": 1.26, "volume": 62130.0}, {"date": "2015-09-24", "close": 1.24, "volume": 130658.0}, {"date": "2015-09-25", "close": 1.28, "volume": 118184.0}, {"date": "2015-09-28", "close": 1.27, "volume": 220351.0}, {"date": "2015-09-29", "close": 1.26, "volume": 120635.0}, {"date": "2015-09-30", "close": 1.285, "volume": 330120.0}, {"date": "2015-10-01", "close": 1.25, "volume": 416930.0}, {"date": "2015-10-02", "close": 1.265, "volume": 60114.0}, {"date": "2015-10-05", "close": 1.245, "volume": 52996.0}, {"date": "2015-10-06", "close": 1.28, "volume": 469024.0}, {"date": "2015-10-07", "close": 1.23, "volume": 447244.0}, {"date": "2015-10-08", "close": 1.245, "volume": 245719.0}, {"date": "2015-10-09", "close": 1.26, "volume": 160598.0}, {"date": "2015-10-12", "close": 1.25, "volume": 202930.0}, {"date": "2015-10-13", "close": 1.26, "volume": 53200.0}, {"date": "2015-10-14", "close": 1.24, "volume": 154548.0}, {"date": "2015-10-15", "close": 1.265, "volume": 460940.0}, {"date": "2015-10-16", "close": 1.265, "volume": 165298.0}, {"date": "2015-10-19", "close": 1.265, "volume": 180584.0}, {"date": "2015-10-20", "close": 1.29, "volume": 299144.0}, {"date": "2015-10-21", "close": 1.355, "volume": 1314956.0}, {"date": "2015-10-22", "close": 1.41, "volume": 734312.0}, {"date": "2015-10-23", "close": 1.4, "volume": 331419.0}, {"date": "2015-10-26", "close": 1.45, "volume": 957894.0}, {"date": "2015-10-27", "close": 1.47, "volume": 1224927.0}, {"date": "2015-10-28", "close": 1.44, "volume": 485268.0}, {"date": "2015-10-29", "close": 1.43, "volume": 497705.0}, {"date": "2015-10-30", "close": 1.435, "volume": 217127.0}, {"date": "2015-11-02", "close": 1.42, "volume": 221967.0}, {"date": "2015-11-03", "close": 1.445, "volume": 402459.0}, {"date": "2015-11-04", "close": 1.435, "volume": 82620.0}, {"date": "2015-11-05", "close": 1.44, "volume": 144019.0}, {"date": "2015-11-06", "close": 1.35, "volume": 534303.0}, {"date": "2015-11-09", "close": 1.435, "volume": 575441.0}, {"date": "2015-11-10", "close": 1.41, "volume": 562985.0}, {"date": "2015-11-11", "close": 1.44, "volume": 242251.0}, {"date": "2015-11-12", "close": 1.41, "volume": 1412813.0}, {"date": "2015-11-13", "close": 1.395, "volume": 1232961.0}, {"date": "2015-11-16", "close": 1.41, "volume": 308860.0}, {"date": "2015-11-17", "close": 1.4, "volume": 509819.0}, {"date": "2015-11-18", "close": 1.41, "volume": 199219.0}, {"date": "2015-11-19", "close": 1.41, "volume": 342553.0}, {"date": "2015-11-20", "close": 1.5, "volume": 2370378.0}, {"date": "2015-11-23", "close": 1.53, "volume": 749278.0}, {"date": "2015-11-24", "close": 1.555, "volume": 871928.0}, {"date": "2015-11-25", "close": 1.51, "volume": 1621319.0}, {"date": "2015-11-26", "close": 1.55, "volume": 618705.0}, {"date": "2015-11-27", "close": 1.54, "volume": 750777.0}, {"date": "2015-11-30", "close": 1.59, "volume": 6750715.0}, {"date": "2015-12-01", "close": 1.65, "volume": 1472484.0}, {"date": "2015-12-02", "close": 1.66, "volume": 434303.0}, {"date": "2015-12-03", "close": 1.67, "volume": 551322.0}, {"date": "2015-12-04", "close": 1.65, "volume": 485279.0}, {"date": "2015-12-07", "close": 1.665, "volume": 1198182.0}, {"date": "2015-12-08", "close": 1.65, "volume": 397143.0}, {"date": "2015-12-09", "close": 1.68, "volume": 448741.0}, {"date": "2015-12-10", "close": 1.68, "volume": 810067.0}, {"date": "2015-12-11", "close": 1.65, "volume": 290760.0}, {"date": "2015-12-14", "close": 1.64, "volume": 152292.0}, {"date": "2015-12-15", "close": 1.64, "volume": 578179.0}, {"date": "2015-12-16", "close": 1.67, "volume": 292141.0}, {"date": "2015-12-17", "close": 1.69, "volume": 386409.0}, {"date": "2015-12-18", "close": 1.79, "volume": 2808880.0}, {"date": "2015-12-21", "close": 1.79, "volume": 374391.0}, {"date": "2015-12-22", "close": 1.76, "volume": 474131.0}, {"date": "2015-12-23", "close": 1.74, "volume": 190404.0}, {"date": "2015-12-24", "close": 1.71, "volume": 108922.0}, {"date": "2015-12-29", "close": 1.73, "volume": 234416.0}, {"date": "2015-12-30", "close": 1.73, "volume": 182759.0}, {"date": "2015-12-31", "close": 1.72, "volume": 52287.0}, {"date": "2016-01-04", "close": 1.755, "volume": 492829.0}, {"date": "2016-01-05", "close": 1.715, "volume": 730016.0}, {"date": "2016-01-06", "close": 1.635, "volume": 625529.0}, {"date": "2016-01-07", "close": 1.575, "volume": 567357.0}, {"date": "2016-01-08", "close": 1.575, "volume": 740228.0}, {"date": "2016-01-11", "close": 1.595, "volume": 356318.0}, {"date": "2016-01-12", "close": 1.585, "volume": 345152.0}, {"date": "2016-01-13", "close": 1.58, "volume": 851219.0}, {"date": "2016-01-14", "close": 1.55, "volume": 193682.0}, {"date": "2016-01-15", "close": 1.56, "volume": 420364.0}, {"date": "2016-01-18", "close": 1.55, "volume": 794911.0}, {"date": "2016-01-19", "close": 1.56, "volume": 522904.0}, {"date": "2016-01-20", "close": 1.55, "volume": 467877.0}, {"date": "2016-01-21", "close": 1.55, "volume": 727224.0}, {"date": "2016-01-22", "close": 1.55, "volume": 516198.0}, {"date": "2016-01-25", "close": 1.565, "volume": 301102.0}, {"date": "2016-01-27", "close": 1.605, "volume": 437553.0}, {"date": "2016-01-28", "close": 1.6, "volume": 1382759.0}, {"date": "2016-01-29", "close": 1.585, "volume": 816834.0}, {"date": "2016-02-01", "close": 1.65, "volume": 2519236.0}, {"date": "2016-02-02", "close": 1.605, "volume": 1011015.0}, {"date": "2016-02-03", "close": 1.55, "volume": 757659.0}, {"date": "2016-02-04", "close": 1.55, "volume": 470140.0}, {"date": "2016-02-05", "close": 1.575, "volume": 231349.0}, {"date": "2016-02-08", "close": 1.58, "volume": 494646.0}, {"date": "2016-02-09", "close": 1.54, "volume": 3184915.0}, {"date": "2016-02-10", "close": 1.505, "volume": 915360.0}, {"date": "2016-02-11", "close": 1.53, "volume": 606050.0}, {"date": "2016-02-12", "close": 1.47, "volume": 624503.0}, {"date": "2016-02-15", "close": 1.475, "volume": 535250.0}, {"date": "2016-02-16", "close": 1.495, "volume": 665756.0}, {"date": "2016-02-17", "close": 1.55, "volume": 785429.0}, {"date": "2016-02-18", "close": 1.59, "volume": 580217.0}, {"date": "2016-02-19", "close": 1.605, "volume": 492069.0}, {"date": "2016-02-22", "close": 1.65, "volume": 503231.0}, {"date": "2016-02-23", "close": 1.65, "volume": 1441827.0}, {"date": "2016-02-25", "close": 1.52, "volume": 5525600.0}, {"date": "2016-02-26", "close": 1.51, "volume": 1810601.0}, {"date": "2016-02-29", "close": 1.45, "volume": 987677.0}, {"date": "2016-03-01", "close": 1.5, "volume": 1953611.0}, {"date": "2016-03-02", "close": 1.525, "volume": 987020.0}, {"date": "2016-03-03", "close": 1.64, "volume": 2076361.0}, {"date": "2016-03-04", "close": 1.6, "volume": 2599753.0}, {"date": "2016-03-07", "close": 1.63, "volume": 1293733.0}, {"date": "2016-03-08", "close": 1.65, "volume": 2207628.0}, {"date": "2016-03-09", "close": 1.605, "volume": 559486.0}, {"date": "2016-03-10", "close": 1.64, "volume": 1542286.0}, {"date": "2016-03-11", "close": 1.61, "volume": 1062297.0}, {"date": "2016-03-14", "close": 1.575, "volume": 827481.0}, {"date": "2016-03-15", "close": 1.57, "volume": 756863.0}, {"date": "2016-03-16", "close": 1.6, "volume": 1131339.0}, {"date": "2016-03-17", "close": 1.62, "volume": 1449341.0}, {"date": "2016-03-18", "close": 1.605, "volume": 5078795.0}, {"date": "2016-03-21", "close": 1.625, "volume": 547924.0}, {"date": "2016-03-22", "close": 1.6, "volume": 1955020.0}, {"date": "2016-03-23", "close": 1.6, "volume": 564182.0}, {"date": "2016-03-24", "close": 1.565, "volume": 629893.0}, {"date": "2016-03-29", "close": 1.53, "volume": 909841.0}, {"date": "2016-03-30", "close": 1.57, "volume": 548579.0}, {"date": "2016-03-31", "close": 1.58, "volume": 935606.0}, {"date": "2016-04-01", "close": 1.57, "volume": 372893.0}, {"date": "2016-04-04", "close": 1.565, "volume": 360898.0}, {"date": "2016-04-05", "close": 1.58, "volume": 906414.0}, {"date": "2016-04-06", "close": 1.58, "volume": 1093151.0}, {"date": "2016-04-07", "close": 1.53, "volume": 856641.0}, {"date": "2016-04-08", "close": 1.53, "volume": 512704.0}, {"date": "2016-04-11", "close": 1.51, "volume": 1292760.0}, {"date": "2016-04-12", "close": 1.46, "volume": 1939263.0}, {"date": "2016-04-13", "close": 1.455, "volume": 4346146.0}, {"date": "2016-04-14", "close": 1.445, "volume": 2267436.0}, {"date": "2016-04-15", "close": 1.42, "volume": 3457615.0}, {"date": "2016-04-18", "close": 1.37, "volume": 2977048.0}, {"date": "2016-04-19", "close": 1.345, "volume": 1895897.0}, {"date": "2016-04-20", "close": 1.295, "volume": 1549573.0}, {"date": "2016-04-21", "close": 1.335, "volume": 1928140.0}, {"date": "2016-04-22", "close": 1.39, "volume": 2090264.0}, {"date": "2016-04-26", "close": 1.37, "volume": 1344679.0}, {"date": "2016-04-27", "close": 1.38, "volume": 798937.0}, {"date": "2016-04-28", "close": 1.375, "volume": 408872.0}, {"date": "2016-04-29", "close": 1.37, "volume": 841953.0}, {"date": "2016-05-02", "close": 1.36, "volume": 805867.0}, {"date": "2016-05-03", "close": 1.4, "volume": 1103499.0}, {"date": "2016-05-04", "close": 1.395, "volume": 426878.0}, {"date": "2016-05-05", "close": 1.415, "volume": 1394004.0}, {"date": "2016-05-06", "close": 1.395, "volume": 762335.0}, {"date": "2016-05-09", "close": 1.4, "volume": 407431.0}, {"date": "2016-05-10", "close": 1.4, "volume": 396212.0}, {"date": "2016-05-11", "close": 1.415, "volume": 445639.0}, {"date": "2016-05-12", "close": 1.4, "volume": 559504.0}, {"date": "2016-05-13", "close": 1.39, "volume": 845910.0}, {"date": "2016-05-16", "close": 1.375, "volume": 608663.0}, {"date": "2016-05-17", "close": 1.35, "volume": 1684546.0}, {"date": "2016-05-18", "close": 1.325, "volume": 1945666.0}, {"date": "2016-05-19", "close": 1.315, "volume": 772690.0}, {"date": "2016-05-20", "close": 1.325, "volume": 308402.0}, {"date": "2016-05-23", "close": 1.315, "volume": 441845.0}, {"date": "2016-05-24", "close": 1.31, "volume": 557091.0}, {"date": "2016-05-25", "close": 1.325, "volume": 593093.0}, {"date": "2016-05-26", "close": 1.32, "volume": 693775.0}, {"date": "2016-05-27", "close": 1.32, "volume": 897589.0}, {"date": "2016-05-30", "close": 1.33, "volume": 629219.0}, {"date": "2016-05-31", "close": 1.38, "volume": 1029438.0}, {"date": "2016-06-01", "close": 1.355, "volume": 414719.0}, {"date": "2016-06-02", "close": 1.33, "volume": 887585.0}, {"date": "2016-06-03", "close": 1.33, "volume": 1108500.0}, {"date": "2016-06-06", "close": 1.265, "volume": 1065799.0}, {"date": "2016-06-07", "close": 1.25, "volume": 984033.0}, {"date": "2016-06-08", "close": 1.265, "volume": 1215994.0}, {"date": "2016-06-09", "close": 1.315, "volume": 1737757.0}, {"date": "2016-06-10", "close": 1.325, "volume": 1458160.0}, {"date": "2016-06-14", "close": 1.29, "volume": 903703.0}, {"date": "2016-06-15", "close": 1.3, "volume": 798635.0}, {"date": "2016-06-16", "close": 1.34, "volume": 967036.0}, {"date": "2016-06-17", "close": 1.425, "volume": 2068656.0}, {"date": "2016-06-20", "close": 1.4, "volume": 948859.0}, {"date": "2016-06-21", "close": 1.46, "volume": 2237803.0}, {"date": "2016-06-22", "close": 1.48, "volume": 498072.0}, {"date": "2016-06-23", "close": 1.47, "volume": 609536.0}, {"date": "2016-06-24", "close": 1.415, "volume": 1624887.0}, {"date": "2016-06-27", "close": 1.4, "volume": 1157777.0}, {"date": "2016-06-28", "close": 1.385, "volume": 2443706.0}, {"date": "2016-06-29", "close": 1.4, "volume": 624342.0}, {"date": "2016-06-30", "close": 1.48, "volume": 4966881.0}, {"date": "2016-07-01", "close": 1.46, "volume": 856346.0}, {"date": "2016-07-04", "close": 1.815, "volume": 8345149.0}, {"date": "2016-07-05", "close": 1.79, "volume": 3526359.0}, {"date": "2016-07-06", "close": 1.77, "volume": 1783118.0}, {"date": "2016-07-07", "close": 1.77, "volume": 1584305.0}, {"date": "2016-07-08", "close": 1.8, "volume": 914464.0}, {"date": "2016-07-11", "close": 1.79, "volume": 742219.0}, {"date": "2016-07-12", "close": 1.8, "volume": 1083392.0}, {"date": "2016-07-13", "close": 1.895, "volume": 1138807.0}, {"date": "2016-07-14", "close": 1.84, "volume": 725204.0}, {"date": "2016-07-15", "close": 1.835, "volume": 685665.0}, {"date": "2016-07-18", "close": 1.86, "volume": 526593.0}, {"date": "2016-07-19", "close": 1.895, "volume": 841305.0}, {"date": "2016-07-20", "close": 1.91, "volume": 752126.0}, {"date": "2016-07-21", "close": 1.915, "volume": 708580.0}, {"date": "2016-07-22", "close": 1.84, "volume": 1701120.0}, {"date": "2016-07-25", "close": 1.835, "volume": 478457.0}, {"date": "2016-07-26", "close": 1.91, "volume": 816617.0}, {"date": "2016-07-27", "close": 1.865, "volume": 245410.0}, {"date": "2016-07-28", "close": 1.84, "volume": 1129868.0}, {"date": "2016-07-29", "close": 1.87, "volume": 873697.0}, {"date": "2016-08-01", "close": 1.84, "volume": 191321.0}, {"date": "2016-08-02", "close": 1.8, "volume": 323503.0}, {"date": "2016-08-03", "close": 1.72, "volume": 999823.0}, {"date": "2016-08-04", "close": 1.75, "volume": 459005.0}, {"date": "2016-08-05", "close": 1.8, "volume": 458822.0}, {"date": "2016-08-08", "close": 1.845, "volume": 682057.0}, {"date": "2016-08-09", "close": 1.81, "volume": 1212095.0}, {"date": "2016-08-10", "close": 1.765, "volume": 877256.0}, {"date": "2016-08-11", "close": 1.765, "volume": 480769.0}, {"date": "2016-08-12", "close": 1.75, "volume": 419951.0}, {"date": "2016-08-15", "close": 1.75, "volume": 1283862.0}, {"date": "2016-08-16", "close": 1.76, "volume": 675096.0}, {"date": "2016-08-17", "close": 1.75, "volume": 1935139.0}, {"date": "2016-08-18", "close": 1.75, "volume": 445508.0}, {"date": "2016-08-19", "close": 1.75, "volume": 545550.0}, {"date": "2016-08-22", "close": 1.75, "volume": 610704.0}, {"date": "2016-08-23", "close": 1.755, "volume": 403082.0}, {"date": "2016-08-24", "close": 1.75, "volume": 1170805.0}, {"date": "2016-08-25", "close": 1.565, "volume": 5458981.0}, {"date": "2016-08-26", "close": 1.58, "volume": 2387181.0}, {"date": "2016-08-29", "close": 1.56, "volume": 1259550.0}, {"date": "2016-08-30", "close": 1.58, "volume": 2676156.0}, {"date": "2016-08-31", "close": 1.655, "volume": 1832435.0}, {"date": "2016-09-01", "close": 1.705, "volume": 902819.0}, {"date": "2016-09-02", "close": 1.725, "volume": 801657.0}, {"date": "2016-09-05", "close": 1.71, "volume": 965851.0}, {"date": "2016-09-06", "close": 1.745, "volume": 798475.0}, {"date": "2016-09-07", "close": 1.73, "volume": 627569.0}, {"date": "2016-09-08", "close": 1.69, "volume": 676796.0}, {"date": "2016-09-09", "close": 1.62, "volume": 914903.0}, {"date": "2016-09-12", "close": 1.66, "volume": 630631.0}, {"date": "2016-09-13", "close": 1.64, "volume": 470661.0}, {"date": "2016-09-14", "close": 1.675, "volume": 1209762.0}, {"date": "2016-09-15", "close": 1.69, "volume": 559397.0}, {"date": "2016-09-16", "close": 1.725, "volume": 2067179.0}, {"date": "2016-09-19", "close": 1.72, "volume": 21307.0}, {"date": "2016-09-20", "close": 1.75, "volume": 847607.0}, {"date": "2016-09-21", "close": 1.72, "volume": 927018.0}, {"date": "2016-09-22", "close": 1.72, "volume": 706691.0}, {"date": "2016-09-23", "close": 1.715, "volume": 1228893.0}, {"date": "2016-09-26", "close": 1.68, "volume": 475906.0}, {"date": "2016-09-27", "close": 1.655, "volume": 289986.0}, {"date": "2016-09-28", "close": 1.63, "volume": 721752.0}, {"date": "2016-09-29", "close": 1.63, "volume": 551427.0}, {"date": "2016-09-30", "close": 1.63, "volume": 2129690.0}, {"date": "2016-10-03", "close": 1.65, "volume": 482637.0}, {"date": "2016-10-04", "close": 1.65, "volume": 272105.0}, {"date": "2016-10-05", "close": 1.645, "volume": 2619877.0}, {"date": "2016-10-06", "close": 1.635, "volume": 210242.0}, {"date": "2016-10-07", "close": 1.64, "volume": 409134.0}, {"date": "2016-10-10", "close": 1.595, "volume": 348897.0}, {"date": "2016-10-11", "close": 1.64, "volume": 852032.0}, {"date": "2016-10-12", "close": 1.635, "volume": 433934.0}, {"date": "2016-10-13", "close": 1.6, "volume": 197585.0}, {"date": "2016-10-14", "close": 1.575, "volume": 360286.0}, {"date": "2016-10-17", "close": 1.59, "volume": 692368.0}, {"date": "2016-10-18", "close": 1.615, "volume": 478530.0}, {"date": "2016-10-19", "close": 1.585, "volume": 241884.0}, {"date": "2016-10-20", "close": 1.58, "volume": 491499.0}, {"date": "2016-10-21", "close": 1.59, "volume": 606326.0}, {"date": "2016-10-24", "close": 1.555, "volume": 601892.0}, {"date": "2016-10-25", "close": 1.56, "volume": 907766.0}, {"date": "2016-10-26", "close": 1.55, "volume": 610104.0}, {"date": "2016-10-27", "close": 1.53, "volume": 867594.0}, {"date": "2016-10-28", "close": 1.55, "volume": 1022248.0}, {"date": "2016-10-31", "close": 1.455, "volume": 1303259.0}, {"date": "2016-11-01", "close": 1.48, "volume": 425548.0}, {"date": "2016-11-02", "close": 1.42, "volume": 1543526.0}, {"date": "2016-11-03", "close": 1.49, "volume": 417268.0}, {"date": "2016-11-04", "close": 1.46, "volume": 760352.0}, {"date": "2016-11-07", "close": 1.485, "volume": 347458.0}, {"date": "2016-11-08", "close": 1.55, "volume": 398214.0}, {"date": "2016-11-09", "close": 1.465, "volume": 741201.0}, {"date": "2016-11-10", "close": 1.47, "volume": 967964.0}, {"date": "2016-11-11", "close": 1.44, "volume": 652478.0}, {"date": "2016-11-14", "close": 1.43, "volume": 210645.0}, {"date": "2016-11-15", "close": 1.41, "volume": 373915.0}, {"date": "2016-11-16", "close": 1.425, "volume": 608730.0}, {"date": "2016-11-17", "close": 1.43, "volume": 287610.0}, {"date": "2016-11-18", "close": 1.44, "volume": 539988.0}, {"date": "2016-11-21", "close": 1.41, "volume": 441462.0}, {"date": "2016-11-22", "close": 1.43, "volume": 566948.0}, {"date": "2016-11-23", "close": 1.42, "volume": 841343.0}, {"date": "2016-11-24", "close": 1.4, "volume": 539797.0}, {"date": "2016-11-25", "close": 1.475, "volume": 879240.0}, {"date": "2016-11-28", "close": 1.44, "volume": 961754.0}, {"date": "2016-11-29", "close": 1.39, "volume": 1262367.0}, {"date": "2016-11-30", "close": 1.36, "volume": 1435125.0}, {"date": "2016-12-01", "close": 1.34, "volume": 633737.0}, {"date": "2016-12-02", "close": 1.34, "volume": 282683.0}, {"date": "2016-12-05", "close": 1.32, "volume": 435884.0}, {"date": "2016-12-06", "close": 1.305, "volume": 555280.0}, {"date": "2016-12-07", "close": 1.365, "volume": 1068011.0}, {"date": "2016-12-08", "close": 1.36, "volume": 417648.0}, {"date": "2016-12-09", "close": 1.355, "volume": 416551.0}, {"date": "2016-12-12", "close": 1.37, "volume": 1147583.0}, {"date": "2016-12-13", "close": 1.365, "volume": 339082.0}, {"date": "2016-12-14", "close": 1.4, "volume": 2657528.0}, {"date": "2016-12-15", "close": 1.42, "volume": 1339525.0}, {"date": "2016-12-16", "close": 1.47, "volume": 3797139.0}, {"date": "2016-12-19", "close": 1.48, "volume": 782001.0}, {"date": "2016-12-20", "close": 1.495, "volume": 627554.0}, {"date": "2016-12-21", "close": 1.5, "volume": 2446700.0}, {"date": "2016-12-22", "close": 1.495, "volume": 515499.0}, {"date": "2016-12-23", "close": 1.47, "volume": 491043.0}, {"date": "2016-12-28", "close": 1.48, "volume": 588833.0}, {"date": "2016-12-29", "close": 1.49, "volume": 765297.0}, {"date": "2016-12-30", "close": 1.485, "volume": 308184.0}, {"date": "2017-01-03", "close": 1.515, "volume": 716728.0}, {"date": "2017-01-04", "close": 1.5, "volume": 924236.0}, {"date": "2017-01-05", "close": 1.505, "volume": 441825.0}, {"date": "2017-01-06", "close": 1.49, "volume": 423633.0}, {"date": "2017-01-09", "close": 1.52, "volume": 353185.0}, {"date": "2017-01-10", "close": 1.52, "volume": 447124.0}, {"date": "2017-01-11", "close": 1.465, "volume": 855786.0}, {"date": "2017-01-12", "close": 1.45, "volume": 486738.0}, {"date": "2017-01-13", "close": 1.46, "volume": 436350.0}, {"date": "2017-01-16", "close": 1.465, "volume": 393156.0}, {"date": "2017-01-17", "close": 1.45, "volume": 134563.0}, {"date": "2017-01-18", "close": 1.455, "volume": 203768.0}, {"date": "2017-01-19", "close": 1.44, "volume": 654890.0}, {"date": "2017-01-20", "close": 1.39, "volume": 508028.0}, {"date": "2017-01-23", "close": 1.375, "volume": 370202.0}, {"date": "2017-01-24", "close": 1.33, "volume": 766032.0}, {"date": "2017-01-25", "close": 1.355, "volume": 645742.0}, {"date": "2017-01-27", "close": 1.355, "volume": 570843.0}, {"date": "2017-01-30", "close": 1.365, "volume": 309790.0}, {"date": "2017-01-31", "close": 1.365, "volume": 494245.0}, {"date": "2017-02-01", "close": 1.365, "volume": 569601.0}, {"date": "2017-02-02", "close": 1.35, "volume": 458193.0}, {"date": "2017-02-03", "close": 1.32, "volume": 702359.0}, {"date": "2017-02-06", "close": 1.29, "volume": 1130303.0}, {"date": "2017-02-07", "close": 1.295, "volume": 635519.0}, {"date": "2017-02-08", "close": 1.33, "volume": 4092444.0}, {"date": "2017-02-09", "close": 1.34, "volume": 284727.0}, {"date": "2017-02-10", "close": 1.385, "volume": 695380.0}, {"date": "2017-02-13", "close": 1.37, "volume": 965787.0}, {"date": "2017-02-14", "close": 1.41, "volume": 1121181.0}, {"date": "2017-02-15", "close": 1.405, "volume": 479050.0}, {"date": "2017-02-16", "close": 1.39, "volume": 346028.0}, {"date": "2017-02-17", "close": 1.37, "volume": 394063.0}, {"date": "2017-02-20", "close": 1.355, "volume": 555923.0}, {"date": "2017-02-21", "close": 1.36, "volume": 426382.0}, {"date": "2017-02-22", "close": 1.385, "volume": 850913.0}, {"date": "2017-02-23", "close": 1.39, "volume": 386011.0}, {"date": "2017-02-24", "close": 1.15, "volume": 9483887.0}, {"date": "2017-02-27", "close": 1.14, "volume": 2732081.0}, {"date": "2017-02-28", "close": 1.135, "volume": 1439341.0}, {"date": "2017-03-01", "close": 1.16, "volume": 1134903.0}, {"date": "2017-03-02", "close": 1.18, "volume": 894589.0}, {"date": "2017-03-03", "close": 1.2, "volume": 1069790.0}, {"date": "2017-03-06", "close": 1.15, "volume": 1029280.0}, {"date": "2017-03-07", "close": 1.15, "volume": 1101100.0}, {"date": "2017-03-08", "close": 1.13, "volume": 692727.0}, {"date": "2017-03-09", "close": 1.12, "volume": 687040.0}, {"date": "2017-03-10", "close": 1.115, "volume": 919458.0}, {"date": "2017-03-13", "close": 1.11, "volume": 759719.0}, {"date": "2017-03-14", "close": 1.085, "volume": 1094273.0}, {"date": "2017-03-15", "close": 1.085, "volume": 1020461.0}, {"date": "2017-03-16", "close": 1.055, "volume": 1298939.0}, {"date": "2017-03-17", "close": 1.05, "volume": 1652180.0}, {"date": "2017-03-20", "close": 1.045, "volume": 1128987.0}, {"date": "2017-03-21", "close": 1.005, "volume": 1949226.0}, {"date": "2017-03-22", "close": 1.01, "volume": 4201062.0}, {"date": "2017-03-23", "close": 1.045, "volume": 1085543.0}, {"date": "2017-03-24", "close": 1.085, "volume": 699877.0}, {"date": "2017-03-27", "close": 1.065, "volume": 569240.0}, {"date": "2017-03-28", "close": 1.05, "volume": 903131.0}, {"date": "2017-03-29", "close": 1.08, "volume": 1603894.0}, {"date": "2017-03-30", "close": 1.075, "volume": 1071104.0}, {"date": "2017-03-31", "close": 1.09, "volume": 792665.0}, {"date": "2017-04-03", "close": 1.06, "volume": 1524932.0}, {"date": "2017-04-04", "close": 1.045, "volume": 1435877.0}, {"date": "2017-04-05", "close": 1.025, "volume": 1024644.0}, {"date": "2017-04-06", "close": 1.005, "volume": 6135146.0}, {"date": "2017-04-07", "close": 1.0, "volume": 20199644.0}, {"date": "2017-04-10", "close": 1.025, "volume": 1294679.0}, {"date": "2017-04-11", "close": 1.035, "volume": 661746.0}, {"date": "2017-04-12", "close": 1.01, "volume": 888923.0}, {"date": "2017-04-13", "close": 1.0, "volume": 448790.0}, {"date": "2017-04-18", "close": 0.91, "volume": 4164859.0}, {"date": "2017-04-19", "close": 0.915, "volume": 2485559.0}, {"date": "2017-04-20", "close": 0.92, "volume": 1447115.0}, {"date": "2017-04-21", "close": 0.89, "volume": 1749701.0}, {"date": "2017-04-24", "close": 0.91, "volume": 1809174.0}, {"date": "2017-04-26", "close": 0.915, "volume": 1620984.0}, {"date": "2017-04-27", "close": 0.875, "volume": 2369306.0}, {"date": "2017-04-28", "close": 0.83, "volume": 3360952.0}, {"date": "2017-05-01", "close": 0.605, "volume": 24736211.0}, {"date": "2017-05-02", "close": 0.7, "volume": 11013275.0}, {"date": "2017-05-03", "close": 0.68, "volume": 6249492.0}, {"date": "2017-05-04", "close": 0.66, "volume": 2157376.0}, {"date": "2017-05-05", "close": 0.65, "volume": 1759510.0}, {"date": "2017-05-08", "close": 0.66, "volume": 1659277.0}, {"date": "2017-05-09", "close": 0.675, "volume": 2060252.0}, {"date": "2017-05-10", "close": 0.695, "volume": 1287366.0}, {"date": "2017-05-11", "close": 0.7, "volume": 1561694.0}, {"date": "2017-05-12", "close": 0.675, "volume": 1677512.0}, {"date": "2017-05-15", "close": 0.67, "volume": 1760160.0}, {"date": "2017-05-16", "close": 0.66, "volume": 1332017.0}, {"date": "2017-05-17", "close": 0.675, "volume": 1510126.0}, {"date": "2017-05-18", "close": 0.665, "volume": 1043927.0}, {"date": "2017-05-19", "close": 0.68, "volume": 1205354.0}, {"date": "2017-05-22", "close": 0.675, "volume": 1003233.0}, {"date": "2017-05-23", "close": 0.66, "volume": 1591471.0}, {"date": "2017-05-24", "close": 0.665, "volume": 736615.0}, {"date": "2017-05-25", "close": 0.61, "volume": 3016730.0}, {"date": "2017-05-26", "close": 0.63, "volume": 1341483.0}, {"date": "2017-05-29", "close": 0.605, "volume": 1006945.0}, {"date": "2017-05-30", "close": 0.605, "volume": 2740800.0}, {"date": "2017-05-31", "close": 0.6, "volume": 1268815.0}, {"date": "2017-06-01", "close": 0.595, "volume": 1175207.0}, {"date": "2017-06-02", "close": 0.605, "volume": 2233474.0}, {"date": "2017-06-05", "close": 0.6, "volume": 1189098.0}, {"date": "2017-06-06", "close": 0.595, "volume": 958617.0}, {"date": "2017-06-07", "close": 0.6, "volume": 1094230.0}, {"date": "2017-06-08", "close": 0.63, "volume": 1277304.0}, {"date": "2017-06-09", "close": 0.66, "volume": 1935919.0}, {"date": "2017-06-13", "close": 0.68, "volume": 2808266.0}, {"date": "2017-06-14", "close": 0.695, "volume": 1843740.0}, {"date": "2017-06-15", "close": 0.735, "volume": 2985473.0}, {"date": "2017-06-16", "close": 0.825, "volume": 6619701.0}, {"date": "2017-06-19", "close": 0.78, "volume": 2361867.0}, {"date": "2017-06-20", "close": 0.8, "volume": 1303159.0}, {"date": "2017-06-21", "close": 0.775, "volume": 1175747.0}, {"date": "2017-06-22", "close": 0.75, "volume": 1338642.0}, {"date": "2017-06-23", "close": 0.78, "volume": 1266143.0}, {"date": "2017-06-26", "close": 0.81, "volume": 965936.0}, {"date": "2017-06-27", "close": 0.8, "volume": 1279442.0}, {"date": "2017-06-28", "close": 0.855, "volume": 2164317.0}, {"date": "2017-06-29", "close": 0.875, "volume": 1166564.0}, {"date": "2017-06-30", "close": 0.86, "volume": 821331.0}, {"date": "2017-07-03", "close": 0.84, "volume": 882969.0}, {"date": "2017-07-04", "close": 0.855, "volume": 916945.0}, {"date": "2017-07-05", "close": 0.84, "volume": 729228.0}, {"date": "2017-07-06", "close": 0.84, "volume": 426685.0}, {"date": "2017-07-07", "close": 0.83, "volume": 760331.0}, {"date": "2017-07-10", "close": 0.83, "volume": 509348.0}, {"date": "2017-07-11", "close": 0.83, "volume": 818359.0}, {"date": "2017-07-12", "close": 0.84, "volume": 458124.0}, {"date": "2017-07-13", "close": 0.845, "volume": 2315995.0}, {"date": "2017-07-14", "close": 0.865, "volume": 1110525.0}, {"date": "2017-07-17", "close": 0.875, "volume": 1323292.0}, {"date": "2017-07-18", "close": 0.865, "volume": 427090.0}, {"date": "2017-07-19", "close": 0.86, "volume": 471555.0}, {"date": "2017-07-20", "close": 0.85, "volume": 1265443.0}, {"date": "2017-07-21", "close": 0.835, "volume": 1305581.0}, {"date": "2017-07-24", "close": 0.835, "volume": 506504.0}, {"date": "2017-07-25", "close": 0.865, "volume": 444378.0}, {"date": "2017-07-26", "close": 0.86, "volume": 423865.0}, {"date": "2017-07-27", "close": 0.88, "volume": 477775.0}, {"date": "2017-07-28", "close": 0.875, "volume": 387411.0}, {"date": "2017-07-31", "close": 0.915, "volume": 2772321.0}, {"date": "2017-08-01", "close": 0.905, "volume": 1306296.0}, {"date": "2017-08-02", "close": 0.9, "volume": 1090145.0}, {"date": "2017-08-03", "close": 0.865, "volume": 823915.0}, {"date": "2017-08-04", "close": 0.785, "volume": 1523461.0}, {"date": "2017-08-07", "close": 0.785, "volume": 976308.0}, {"date": "2017-08-08", "close": 0.815, "volume": 2218668.0}, {"date": "2017-08-09", "close": 0.82, "volume": 367942.0}, {"date": "2017-08-10", "close": 0.81, "volume": 463589.0}, {"date": "2017-08-11", "close": 0.775, "volume": 1529874.0}, {"date": "2017-08-14", "close": 0.78, "volume": 381064.0}, {"date": "2017-08-15", "close": 0.77, "volume": 1591329.0}, {"date": "2017-08-16", "close": 0.795, "volume": 908629.0}, {"date": "2017-08-17", "close": 0.82, "volume": 3453782.0}, {"date": "2017-08-18", "close": 0.84, "volume": 1640051.0}, {"date": "2017-08-21", "close": 0.795, "volume": 2969836.0}, {"date": "2017-08-22", "close": 0.785, "volume": 1579187.0}, {"date": "2017-08-23", "close": 0.79, "volume": 536950.0}, {"date": "2017-08-24", "close": 0.795, "volume": 890120.0}, {"date": "2017-08-25", "close": 0.79, "volume": 669391.0}, {"date": "2017-08-28", "close": 0.84, "volume": 3020102.0}, {"date": "2017-08-29", "close": 0.825, "volume": 1440326.0}, {"date": "2017-08-30", "close": 0.865, "volume": 1062824.0}, {"date": "2017-08-31", "close": 0.89, "volume": 782360.0}, {"date": "2017-09-01", "close": 0.87, "volume": 794476.0}, {"date": "2017-09-04", "close": 0.885, "volume": 1197861.0}, {"date": "2017-09-05", "close": 0.875, "volume": 571326.0}, {"date": "2017-09-06", "close": 0.88, "volume": 650906.0}, {"date": "2017-09-07", "close": 0.875, "volume": 465183.0}, {"date": "2017-09-08", "close": 0.83, "volume": 454138.0}, {"date": "2017-09-11", "close": 0.78, "volume": 921356.0}, {"date": "2017-09-12", "close": 0.765, "volume": 1443386.0}, {"date": "2017-09-13", "close": 0.765, "volume": 699564.0}, {"date": "2017-09-14", "close": 0.75, "volume": 776163.0}, {"date": "2017-09-15", "close": 0.75, "volume": 741426.0}, {"date": "2017-09-18", "close": 0.745, "volume": 4542786.0}, {"date": "2017-09-19", "close": 0.73, "volume": 1349320.0}, {"date": "2017-09-20", "close": 0.7, "volume": 747161.0}, {"date": "2017-09-21", "close": 0.71, "volume": 409443.0}, {"date": "2017-09-22", "close": 0.705, "volume": 535924.0}, {"date": "2017-09-25", "close": 0.71, "volume": 1054325.0}, {"date": "2017-09-26", "close": 0.695, "volume": 351020.0}, {"date": "2017-09-27", "close": 0.745, "volume": 1556819.0}, {"date": "2017-09-28", "close": 0.75, "volume": 364790.0}, {"date": "2017-09-29", "close": 0.765, "volume": 303405.0}, {"date": "2017-10-02", "close": 0.76, "volume": 247804.0}, {"date": "2017-10-03", "close": 0.77, "volume": 328879.0}, {"date": "2017-10-04", "close": 0.77, "volume": 226209.0}, {"date": "2017-10-05", "close": 0.79, "volume": 582659.0}, {"date": "2017-10-06", "close": 0.795, "volume": 455944.0}, {"date": "2017-10-09", "close": 0.79, "volume": 270510.0}, {"date": "2017-10-10", "close": 0.785, "volume": 162949.0}, {"date": "2017-10-11", "close": 0.77, "volume": 384012.0}, {"date": "2017-10-12", "close": 0.785, "volume": 171513.0}, {"date": "2017-10-13", "close": 0.79, "volume": 450560.0}, {"date": "2017-10-16", "close": 0.775, "volume": 575823.0}, {"date": "2017-10-17", "close": 0.755, "volume": 737695.0}, {"date": "2017-10-18", "close": 0.735, "volume": 399060.0}, {"date": "2017-10-19", "close": 0.705, "volume": 1050556.0}, {"date": "2017-10-20", "close": 0.73, "volume": 803639.0}, {"date": "2017-10-23", "close": 0.74, "volume": 583806.0}, {"date": "2017-10-24", "close": 0.755, "volume": 381324.0}, {"date": "2017-10-25", "close": 0.765, "volume": 329384.0}, {"date": "2017-10-26", "close": 0.78, "volume": 692171.0}, {"date": "2017-10-27", "close": 0.78, "volume": 351807.0}, {"date": "2017-10-30", "close": 0.76, "volume": 479956.0}, {"date": "2017-10-31", "close": 0.75, "volume": 778756.0}, {"date": "2017-11-01", "close": 0.75, "volume": 437266.0}, {"date": "2017-11-02", "close": 0.735, "volume": 373484.0}, {"date": "2017-11-03", "close": 0.745, "volume": 271870.0}, {"date": "2017-11-06", "close": 0.745, "volume": 550669.0}, {"date": "2017-11-07", "close": 0.745, "volume": 349213.0}, {"date": "2017-11-08", "close": 0.75, "volume": 467958.0}, {"date": "2017-11-09", "close": 0.79, "volume": 931047.0}, {"date": "2017-11-10", "close": 0.76, "volume": 636526.0}, {"date": "2017-11-13", "close": 0.765, "volume": 499468.0}, {"date": "2017-11-14", "close": 0.755, "volume": 481309.0}, {"date": "2017-11-15", "close": 0.765, "volume": 383622.0}, {"date": "2017-11-16", "close": 0.765, "volume": 183874.0}, {"date": "2017-11-17", "close": 0.755, "volume": 559980.0}, {"date": "2017-11-20", "close": 0.75, "volume": 541619.0}, {"date": "2017-11-21", "close": 0.74, "volume": 518269.0}, {"date": "2017-11-22", "close": 0.71, "volume": 1120393.0}, {"date": "2017-11-23", "close": 0.76, "volume": 2356618.0}, {"date": "2017-11-24", "close": 0.79, "volume": 1782698.0}, {"date": "2017-11-27", "close": 0.89, "volume": 4789762.0}, {"date": "2017-11-28", "close": 0.885, "volume": 2190454.0}, {"date": "2017-11-29", "close": 0.91, "volume": 1560407.0}, {"date": "2017-11-30", "close": 0.95, "volume": 2472759.0}, {"date": "2017-12-01", "close": 0.95, "volume": 1258628.0}, {"date": "2017-12-04", "close": 0.935, "volume": 1523231.0}, {"date": "2017-12-05", "close": 0.93, "volume": 1079701.0}, {"date": "2017-12-06", "close": 0.925, "volume": 955954.0}, {"date": "2017-12-07", "close": 0.925, "volume": 1177082.0}, {"date": "2017-12-08", "close": 0.92, "volume": 1018523.0}, {"date": "2017-12-11", "close": 0.89, "volume": 1197931.0}, {"date": "2017-12-12", "close": 0.895, "volume": 1376487.0}, {"date": "2017-12-13", "close": 0.88, "volume": 419757.0}, {"date": "2017-12-14", "close": 0.815, "volume": 1831307.0}, {"date": "2017-12-15", "close": 0.775, "volume": 2423778.0}, {"date": "2017-12-18", "close": 0.795, "volume": 484679.0}, {"date": "2017-12-19", "close": 0.77, "volume": 874445.0}, {"date": "2017-12-20", "close": 0.785, "volume": 1207822.0}, {"date": "2017-12-21", "close": 0.79, "volume": 474985.0}, {"date": "2017-12-22", "close": 0.805, "volume": 377137.0}, {"date": "2017-12-27", "close": 0.78, "volume": 1111698.0}, {"date": "2017-12-28", "close": 0.805, "volume": 691475.0}, {"date": "2017-12-29", "close": 0.82, "volume": 272695.0}, {"date": "2018-01-02", "close": 0.84, "volume": 868565.0}, {"date": "2018-01-03", "close": 0.87, "volume": 1307177.0}, {"date": "2018-01-04", "close": 0.875, "volume": 985686.0}, {"date": "2018-01-05", "close": 0.9, "volume": 898547.0}, {"date": "2018-01-08", "close": 0.92, "volume": 828541.0}, {"date": "2018-01-09", "close": 0.91, "volume": 653378.0}, {"date": "2018-01-10", "close": 0.905, "volume": 934815.0}, {"date": "2018-01-11", "close": 0.915, "volume": 1325226.0}, {"date": "2018-01-12", "close": 0.905, "volume": 361245.0}, {"date": "2018-01-15", "close": 0.905, "volume": 321079.0}, {"date": "2018-01-16", "close": 0.88, "volume": 762839.0}, {"date": "2018-01-17", "close": 0.9, "volume": 288526.0}, {"date": "2018-01-18", "close": 0.88, "volume": 482647.0}, {"date": "2018-01-19", "close": 0.89, "volume": 247415.0}, {"date": "2018-01-22", "close": 0.895, "volume": 448011.0}, {"date": "2018-01-23", "close": 0.905, "volume": 333239.0}, {"date": "2018-01-24", "close": 0.895, "volume": 254643.0}, {"date": "2018-01-25", "close": 0.91, "volume": 569942.0}, {"date": "2018-01-29", "close": 0.9, "volume": 635699.0}, {"date": "2018-01-30", "close": 0.915, "volume": 529277.0}, {"date": "2018-01-31", "close": 0.89, "volume": 550598.0}, {"date": "2018-02-01", "close": 0.9, "volume": 141857.0}, {"date": "2018-02-02", "close": 0.88, "volume": 441461.0}, {"date": "2018-02-05", "close": 0.88, "volume": 803279.0}, {"date": "2018-02-06", "close": 0.84, "volume": 838355.0}, {"date": "2018-02-07", "close": 0.89, "volume": 719880.0}, {"date": "2018-02-08", "close": 0.895, "volume": 255280.0}, {"date": "2018-02-09", "close": 0.895, "volume": 468486.0}, {"date": "2018-02-12", "close": 0.885, "volume": 327173.0}, {"date": "2018-02-13", "close": 0.89, "volume": 200933.0}, {"date": "2018-02-14", "close": 0.89, "volume": 261287.0}, {"date": "2018-02-15", "close": 0.89, "volume": 400738.0}, {"date": "2018-02-16", "close": 0.9, "volume": 549107.0}, {"date": "2018-02-19", "close": 0.89, "volume": 656663.0}, {"date": "2018-02-20", "close": 0.905, "volume": 237540.0}, {"date": "2018-02-21", "close": 0.895, "volume": 224385.0}, {"date": "2018-02-22", "close": 0.89, "volume": 342811.0}, {"date": "2018-02-23", "close": 1.055, "volume": 8256561.0}, {"date": "2018-02-26", "close": 1.06, "volume": 3260432.0}, {"date": "2018-02-27", "close": 1.055, "volume": 2686968.0}, {"date": "2018-02-28", "close": 1.055, "volume": 1115223.0}, {"date": "2018-03-01", "close": 1.025, "volume": 1659494.0}, {"date": "2018-03-02", "close": 1.005, "volume": 538366.0}, {"date": "2018-03-05", "close": 1.0, "volume": 839247.0}, {"date": "2018-03-06", "close": 1.01, "volume": 428359.0}, {"date": "2018-03-07", "close": 1.01, "volume": 720909.0}, {"date": "2018-03-08", "close": 1.06, "volume": 2090538.0}, {"date": "2018-03-09", "close": 1.065, "volume": 1418180.0}, {"date": "2018-03-12", "close": 1.15, "volume": 2502279.0}, {"date": "2018-03-13", "close": 1.14, "volume": 1925774.0}, {"date": "2018-03-14", "close": 1.15, "volume": 4887640.0}, {"date": "2018-03-15", "close": 1.195, "volume": 1833272.0}, {"date": "2018-03-16", "close": 1.23, "volume": 2342459.0}, {"date": "2018-03-19", "close": 1.21, "volume": 1602702.0}, {"date": "2018-03-20", "close": 1.235, "volume": 1348608.0}, {"date": "2018-03-21", "close": 1.25, "volume": 1833793.0}, {"date": "2018-03-22", "close": 1.255, "volume": 838203.0}, {"date": "2018-03-23", "close": 1.215, "volume": 1076220.0}, {"date": "2018-03-26", "close": 1.28, "volume": 2096723.0}, {"date": "2018-03-27", "close": 1.315, "volume": 3063349.0}, {"date": "2018-03-28", "close": 1.305, "volume": 1929580.0}, {"date": "2018-03-29", "close": 1.265, "volume": 807975.0}, {"date": "2018-04-03", "close": 1.265, "volume": 1323614.0}, {"date": "2018-04-04", "close": 1.27, "volume": 917716.0}, {"date": "2018-04-05", "close": 1.3, "volume": 1401392.0}, {"date": "2018-04-06", "close": 1.3, "volume": 1320086.0}, {"date": "2018-04-09", "close": 1.31, "volume": 782952.0}, {"date": "2018-04-10", "close": 1.315, "volume": 781387.0}, {"date": "2018-04-11", "close": 1.325, "volume": 736745.0}, {"date": "2018-04-12", "close": 1.35, "volume": 967868.0}, {"date": "2018-04-13", "close": 1.32, "volume": 685052.0}, {"date": "2018-04-16", "close": 1.31, "volume": 304881.0}, {"date": "2018-04-17", "close": 1.325, "volume": 466856.0}, {"date": "2018-04-18", "close": 1.355, "volume": 741252.0}, {"date": "2018-04-19", "close": 1.365, "volume": 409069.0}, {"date": "2018-04-20", "close": 1.305, "volume": 847443.0}, {"date": "2018-04-23", "close": 1.265, "volume": 1462111.0}, {"date": "2018-04-24", "close": 1.21, "volume": 3994393.0}, {"date": "2018-04-26", "close": 1.27, "volume": 1213193.0}, {"date": "2018-04-27", "close": 1.265, "volume": 557181.0}, {"date": "2018-04-30", "close": 1.255, "volume": 507496.0}, {"date": "2018-05-01", "close": 1.24, "volume": 425977.0}, {"date": "2018-05-02", "close": 1.22, "volume": 881360.0}, {"date": "2018-05-03", "close": 1.225, "volume": 1647055.0}, {"date": "2018-05-04", "close": 1.22, "volume": 1387647.0}, {"date": "2018-05-07", "close": 1.275, "volume": 1430443.0}, {"date": "2018-05-08", "close": 1.305, "volume": 1214411.0}, {"date": "2018-05-09", "close": 1.265, "volume": 1103593.0}, {"date": "2018-05-10", "close": 1.27, "volume": 1013676.0}, {"date": "2018-05-11", "close": 1.26, "volume": 851672.0}, {"date": "2018-05-14", "close": 1.29, "volume": 1408818.0}, {"date": "2018-05-15", "close": 1.31, "volume": 2108871.0}, {"date": "2018-05-16", "close": 1.365, "volume": 2028871.0}, {"date": "2018-05-17", "close": 1.45, "volume": 3119973.0}, {"date": "2018-05-18", "close": 1.43, "volume": 2014956.0}, {"date": "2018-05-21", "close": 1.47, "volume": 1582423.0}, {"date": "2018-05-22", "close": 1.49, "volume": 1972460.0}, {"date": "2018-05-23", "close": 1.5, "volume": 3314919.0}, {"date": "2018-05-24", "close": 1.515, "volume": 1864373.0}, {"date": "2018-05-25", "close": 1.52, "volume": 1783769.0}, {"date": "2018-05-28", "close": 1.535, "volume": 1773144.0}, {"date": "2018-05-29", "close": 1.54, "volume": 2188972.0}, {"date": "2018-05-30", "close": 1.57, "volume": 5161866.0}, {"date": "2018-05-31", "close": 1.59, "volume": 3359941.0}, {"date": "2018-06-01", "close": 1.63, "volume": 1542172.0}, {"date": "2018-06-04", "close": 1.58, "volume": 2440449.0}, {"date": "2018-06-05", "close": 1.58, "volume": 959754.0}, {"date": "2018-06-06", "close": 1.61, "volume": 1612279.0}, {"date": "2018-06-07", "close": 1.585, "volume": 2282701.0}, {"date": "2018-06-08", "close": 1.525, "volume": 1946199.0}, {"date": "2018-06-12", "close": 1.545, "volume": 1417857.0}, {"date": "2018-06-13", "close": 1.55, "volume": 8456572.0}, {"date": "2018-06-14", "close": 1.57, "volume": 2753709.0}, {"date": "2018-06-15", "close": 1.6, "volume": 1360611.0}, {"date": "2018-06-18", "close": 1.61, "volume": 2632032.0}, {"date": "2018-06-19", "close": 1.6, "volume": 1262613.0}, {"date": "2018-06-20", "close": 1.61, "volume": 735289.0}, {"date": "2018-06-21", "close": 1.59, "volume": 2059744.0}, {"date": "2018-06-22", "close": 1.6, "volume": 1783709.0}, {"date": "2018-06-25", "close": 1.56, "volume": 562603.0}, {"date": "2018-06-26", "close": 1.6, "volume": 1685489.0}, {"date": "2018-06-27", "close": 1.655, "volume": 2917612.0}, {"date": "2018-06-28", "close": 1.56, "volume": 1115997.0}, {"date": "2018-06-29", "close": 1.65, "volume": 1193867.0}, {"date": "2018-07-02", "close": 1.565, "volume": 2042219.0}, {"date": "2018-07-03", "close": 1.635, "volume": 1134509.0}, {"date": "2018-07-04", "close": 1.58, "volume": 838407.0}, {"date": "2018-07-05", "close": 1.575, "volume": 585684.0}, {"date": "2018-07-06", "close": 1.6, "volume": 1849405.0}, {"date": "2018-07-09", "close": 1.625, "volume": 848458.0}, {"date": "2018-07-10", "close": 1.65, "volume": 1906396.0}, {"date": "2018-07-11", "close": 1.62, "volume": 397608.0}, {"date": "2018-07-12", "close": 1.635, "volume": 1465500.0}, {"date": "2018-07-13", "close": 1.61, "volume": 522309.0}, {"date": "2018-07-16", "close": 1.41, "volume": 7413989.0}, {"date": "2018-07-17", "close": 1.455, "volume": 4653869.0}, {"date": "2018-07-18", "close": 1.46, "volume": 1667826.0}, {"date": "2018-07-19", "close": 1.495, "volume": 937103.0}, {"date": "2018-07-20", "close": 1.405, "volume": 4816170.0}, {"date": "2018-07-23", "close": 1.39, "volume": 1940561.0}, {"date": "2018-07-24", "close": 1.405, "volume": 937876.0}, {"date": "2018-07-25", "close": 1.45, "volume": 1295870.0}, {"date": "2018-07-26", "close": 1.43, "volume": 994471.0}, {"date": "2018-07-27", "close": 1.44, "volume": 733071.0}, {"date": "2018-07-30", "close": 1.44, "volume": 707281.0}, {"date": "2018-07-31", "close": 1.43, "volume": 582923.0}, {"date": "2018-08-01", "close": 1.515, "volume": 2360990.0}, {"date": "2018-08-02", "close": 1.46, "volume": 762330.0}, {"date": "2018-08-03", "close": 1.45, "volume": 609010.0}, {"date": "2018-08-06", "close": 1.46, "volume": 357570.0}, {"date": "2018-08-07", "close": 1.415, "volume": 312196.0}, {"date": "2018-08-08", "close": 1.435, "volume": 563924.0}, {"date": "2018-08-09", "close": 1.45, "volume": 1039728.0}, {"date": "2018-08-10", "close": 1.455, "volume": 144840.0}, {"date": "2018-08-13", "close": 1.465, "volume": 343188.0}, {"date": "2018-08-14", "close": 1.45, "volume": 297616.0}, {"date": "2018-08-15", "close": 1.465, "volume": 790314.0}, {"date": "2018-08-16", "close": 1.475, "volume": 650380.0}, {"date": "2018-08-17", "close": 1.51, "volume": 737381.0}, {"date": "2018-08-20", "close": 1.525, "volume": 529359.0}, {"date": "2018-08-21", "close": 1.555, "volume": 629173.0}, {"date": "2018-08-22", "close": 1.555, "volume": 576359.0}, {"date": "2018-08-23", "close": 1.5, "volume": 554020.0}, {"date": "2018-08-24", "close": 1.5, "volume": 546431.0}, {"date": "2018-08-27", "close": 1.495, "volume": 636486.0}, {"date": "2018-08-28", "close": 1.395, "volume": 2816875.0}, {"date": "2018-08-29", "close": 1.51, "volume": 3095212.0}, {"date": "2018-08-30", "close": 1.6, "volume": 3196338.0}, {"date": "2018-08-31", "close": 1.645, "volume": 1140331.0}, {"date": "2018-09-03", "close": 1.64, "volume": 1085255.0}, {"date": "2018-09-04", "close": 1.67, "volume": 1932424.0}, {"date": "2018-09-05", "close": 1.7, "volume": 2483317.0}, {"date": "2018-09-06", "close": 1.69, "volume": 2013161.0}, {"date": "2018-09-07", "close": 1.625, "volume": 1218446.0}, {"date": "2018-09-10", "close": 1.62, "volume": 1097977.0}, {"date": "2018-09-11", "close": 1.63, "volume": 2030340.0}, {"date": "2018-09-12", "close": 1.64, "volume": 3572354.0}, {"date": "2018-09-13", "close": 1.66, "volume": 1458062.0}, {"date": "2018-09-14", "close": 1.635, "volume": 1267164.0}, {"date": "2018-09-17", "close": 1.65, "volume": 1099372.0}, {"date": "2018-09-18", "close": 1.615, "volume": 1006574.0}, {"date": "2018-09-19", "close": 1.64, "volume": 1596786.0}, {"date": "2018-09-20", "close": 1.64, "volume": 2263565.0}, {"date": "2018-09-21", "close": 1.645, "volume": 2424636.0}, {"date": "2018-09-24", "close": 1.625, "volume": 432411.0}, {"date": "2018-09-25", "close": 1.62, "volume": 292263.0}, {"date": "2018-09-26", "close": 1.61, "volume": 710261.0}, {"date": "2018-09-27", "close": 1.63, "volume": 501005.0}, {"date": "2018-09-28", "close": 1.63, "volume": 620285.0}, {"date": "2018-10-01", "close": 1.615, "volume": 273247.0}, {"date": "2018-10-02", "close": 1.625, "volume": 346741.0}, {"date": "2018-10-03", "close": 1.585, "volume": 823274.0}, {"date": "2018-10-04", "close": 1.58, "volume": 543812.0}, {"date": "2018-10-05", "close": 1.515, "volume": 586583.0}, {"date": "2018-10-08", "close": 1.47, "volume": 1182936.0}, {"date": "2018-10-09", "close": 1.46, "volume": 801022.0}, {"date": "2018-10-10", "close": 1.455, "volume": 1524266.0}, {"date": "2018-10-11", "close": 1.45, "volume": 707048.0}, {"date": "2018-10-12", "close": 1.48, "volume": 1411633.0}, {"date": "2018-10-15", "close": 1.465, "volume": 970978.0}, {"date": "2018-10-16", "close": 1.46, "volume": 385299.0}, {"date": "2018-10-17", "close": 1.53, "volume": 1758380.0}, {"date": "2018-10-18", "close": 1.44, "volume": 602166.0}, {"date": "2018-10-19", "close": 1.395, "volume": 1087384.0}, {"date": "2018-10-22", "close": 1.36, "volume": 5044080.0}, {"date": "2018-10-23", "close": 1.4, "volume": 960795.0}, {"date": "2018-10-24", "close": 1.385, "volume": 851901.0}, {"date": "2018-10-25", "close": 1.335, "volume": 740177.0}, {"date": "2018-10-26", "close": 1.315, "volume": 1818197.0}, {"date": "2018-10-29", "close": 1.255, "volume": 1818025.0}, {"date": "2018-10-30", "close": 1.28, "volume": 665253.0}, {"date": "2018-10-31", "close": 1.245, "volume": 770440.0}, {"date": "2018-11-01", "close": 1.285, "volume": 1549849.0}, {"date": "2018-11-02", "close": 1.305, "volume": 683387.0}, {"date": "2018-11-05", "close": 1.25, "volume": 1000787.0}, {"date": "2018-11-06", "close": 1.225, "volume": 769692.0}, {"date": "2018-11-07", "close": 1.275, "volume": 785692.0}, {"date": "2018-11-08", "close": 1.27, "volume": 622013.0}, {"date": "2018-11-09", "close": 1.29, "volume": 361924.0}, {"date": "2018-11-12", "close": 1.28, "volume": 411153.0}, {"date": "2018-11-13", "close": 1.26, "volume": 828750.0}, {"date": "2018-11-14", "close": 1.22, "volume": 2658098.0}, {"date": "2018-11-15", "close": 1.14, "volume": 1644981.0}, {"date": "2018-11-16", "close": 1.1, "volume": 2342274.0}, {"date": "2018-11-19", "close": 1.065, "volume": 1277071.0}, {"date": "2018-11-20", "close": 1.12, "volume": 1074537.0}, {"date": "2018-11-21", "close": 1.12, "volume": 976932.0}, {"date": "2018-11-22", "close": 1.105, "volume": 1187632.0}, {"date": "2018-11-23", "close": 1.245, "volume": 3088382.0}, {"date": "2018-11-26", "close": 1.29, "volume": 2417788.0}, {"date": "2018-11-27", "close": 1.34, "volume": 2272181.0}, {"date": "2018-11-28", "close": 1.285, "volume": 1101044.0}, {"date": "2018-11-29", "close": 1.265, "volume": 461583.0}, {"date": "2018-11-30", "close": 1.285, "volume": 3025343.0}, {"date": "2018-12-03", "close": 1.34, "volume": 1185151.0}, {"date": "2018-12-04", "close": 1.4, "volume": 2174499.0}, {"date": "2018-12-05", "close": 1.37, "volume": 1496415.0}, {"date": "2018-12-06", "close": 1.39, "volume": 1405958.0}, {"date": "2018-12-07", "close": 1.39, "volume": 1156579.0}, {"date": "2018-12-10", "close": 1.375, "volume": 791990.0}, {"date": "2018-12-11", "close": 1.365, "volume": 1271510.0}, {"date": "2018-12-12", "close": 1.38, "volume": 1723974.0}, {"date": "2018-12-13", "close": 1.4, "volume": 1433570.0}, {"date": "2018-12-14", "close": 1.385, "volume": 914077.0}, {"date": "2018-12-17", "close": 1.33, "volume": 853682.0}, {"date": "2018-12-18", "close": 1.26, "volume": 1629775.0}, {"date": "2018-12-19", "close": 1.205, "volume": 982122.0}, {"date": "2018-12-20", "close": 1.17, "volume": 771431.0}, {"date": "2018-12-21", "close": 1.13, "volume": 1891833.0}, {"date": "2018-12-24", "close": 1.16, "volume": 388544.0}, {"date": "2018-12-27", "close": 1.185, "volume": 1357287.0}, {"date": "2018-12-28", "close": 1.16, "volume": 949287.0}, {"date": "2018-12-31", "close": 1.2, "volume": 777699.0}, {"date": "2019-01-02", "close": 1.19, "volume": 1947408.0}, {"date": "2019-01-03", "close": 1.16, "volume": 423652.0}, {"date": "2019-01-04", "close": 1.14, "volume": 780803.0}, {"date": "2019-01-07", "close": 1.175, "volume": 579696.0}, {"date": "2019-01-08", "close": 1.2, "volume": 774539.0}, {"date": "2019-01-09", "close": 1.22, "volume": 773373.0}, {"date": "2019-01-10", "close": 1.195, "volume": 659626.0}, {"date": "2019-01-11", "close": 1.245, "volume": 802248.0}, {"date": "2019-01-14", "close": 1.21, "volume": 1484058.0}, {"date": "2019-01-15", "close": 1.24, "volume": 512592.0}, {"date": "2019-01-16", "close": 1.235, "volume": 531050.0}, {"date": "2019-01-17", "close": 1.255, "volume": 774274.0}, {"date": "2019-01-18", "close": 1.265, "volume": 332466.0}, {"date": "2019-01-21", "close": 1.27, "volume": 512323.0}, {"date": "2019-01-22", "close": 1.27, "volume": 389316.0}, {"date": "2019-01-23", "close": 1.25, "volume": 390178.0}, {"date": "2019-01-24", "close": 1.25, "volume": 677728.0}, {"date": "2019-01-25", "close": 1.33, "volume": 1224964.0}, {"date": "2019-01-29", "close": 1.26, "volume": 664734.0}, {"date": "2019-01-30", "close": 1.31, "volume": 776393.0}, {"date": "2019-01-31", "close": 1.305, "volume": 213655.0}, {"date": "2019-02-01", "close": 1.285, "volume": 967417.0}, {"date": "2019-02-04", "close": 1.3, "volume": 384266.0}, {"date": "2019-02-05", "close": 1.295, "volume": 2828791.0}, {"date": "2019-02-06", "close": 1.305, "volume": 311044.0}, {"date": "2019-02-07", "close": 1.31, "volume": 531368.0}, {"date": "2019-02-08", "close": 1.305, "volume": 332354.0}, {"date": "2019-02-11", "close": 1.365, "volume": 892216.0}, {"date": "2019-02-12", "close": 1.37, "volume": 479299.0}, {"date": "2019-02-13", "close": 1.37, "volume": 689199.0}, {"date": "2019-02-14", "close": 1.405, "volume": 677257.0}, {"date": "2019-02-15", "close": 1.36, "volume": 878249.0}, {"date": "2019-02-18", "close": 1.36, "volume": 870085.0}, {"date": "2019-02-19", "close": 1.36, "volume": 389600.0}, {"date": "2019-02-20", "close": 1.365, "volume": 718508.0}, {"date": "2019-02-21", "close": 1.43, "volume": 2027915.0}, {"date": "2019-02-22", "close": 1.515, "volume": 2260077.0}, {"date": "2019-02-25", "close": 1.545, "volume": 1497619.0}, {"date": "2019-02-26", "close": 1.54, "volume": 621528.0}, {"date": "2019-02-27", "close": 1.55, "volume": 1546642.0}, {"date": "2019-02-28", "close": 1.53, "volume": 1167787.0}, {"date": "2019-03-01", "close": 1.525, "volume": 1047046.0}, {"date": "2019-03-04", "close": 1.565, "volume": 741462.0}, {"date": "2019-03-05", "close": 1.56, "volume": 889733.0}, {"date": "2019-03-06", "close": 1.525, "volume": 1092644.0}, {"date": "2019-03-07", "close": 1.49, "volume": 668405.0}, {"date": "2019-03-08", "close": 1.485, "volume": 1162374.0}, {"date": "2019-03-11", "close": 1.49, "volume": 381464.0}, {"date": "2019-03-12", "close": 1.505, "volume": 1329194.0}, {"date": "2019-03-13", "close": 1.535, "volume": 1139784.0}, {"date": "2019-03-14", "close": 1.535, "volume": 1080466.0}, {"date": "2019-03-15", "close": 1.54, "volume": 1368548.0}, {"date": "2019-03-18", "close": 1.545, "volume": 726526.0}, {"date": "2019-03-19", "close": 1.55, "volume": 1030655.0}, {"date": "2019-03-20", "close": 1.555, "volume": 1196485.0}, {"date": "2019-03-21", "close": 1.56, "volume": 952241.0}, {"date": "2019-03-22", "close": 1.55, "volume": 1123959.0}, {"date": "2019-03-25", "close": 1.47, "volume": 665510.0}, {"date": "2019-03-26", "close": 1.475, "volume": 383534.0}, {"date": "2019-03-27", "close": 1.435, "volume": 390103.0}, {"date": "2019-03-28", "close": 1.445, "volume": 559275.0}, {"date": "2019-03-29", "close": 1.44, "volume": 535744.0}, {"date": "2019-04-01", "close": 1.44, "volume": 405568.0}, {"date": "2019-04-02", "close": 1.495, "volume": 873474.0}, {"date": "2019-04-03", "close": 1.49, "volume": 645275.0}, {"date": "2019-04-04", "close": 1.48, "volume": 332297.0}, {"date": "2019-04-05", "close": 1.44, "volume": 457486.0}, {"date": "2019-04-08", "close": 1.46, "volume": 284592.0}, {"date": "2019-04-09", "close": 1.48, "volume": 433698.0}, {"date": "2019-04-10", "close": 1.485, "volume": 378462.0}, {"date": "2019-04-11", "close": 1.475, "volume": 322708.0}, {"date": "2019-04-12", "close": 1.5, "volume": 748846.0}, {"date": "2019-04-15", "close": 1.5, "volume": 389291.0}, {"date": "2019-04-16", "close": 1.575, "volume": 1481040.0}, {"date": "2019-04-17", "close": 1.57, "volume": 936254.0}, {"date": "2019-04-18", "close": 1.55, "volume": 1232741.0}, {"date": "2019-04-23", "close": 1.615, "volume": 1847925.0}, {"date": "2019-04-24", "close": 1.675, "volume": 1863496.0}, {"date": "2019-04-26", "close": 1.645, "volume": 1923624.0}, {"date": "2019-04-29", "close": 1.63, "volume": 1182242.0}, {"date": "2019-04-30", "close": 1.615, "volume": 839996.0}, {"date": "2019-05-01", "close": 1.62, "volume": 761806.0}, {"date": "2019-05-02", "close": 1.58, "volume": 790147.0}, {"date": "2019-05-03", "close": 1.5, "volume": 848977.0}, {"date": "2019-05-06", "close": 1.55, "volume": 1212594.0}, {"date": "2019-05-07", "close": 1.59, "volume": 983667.0}, {"date": "2019-05-08", "close": 1.55, "volume": 691609.0}, {"date": "2019-05-09", "close": 1.545, "volume": 427356.0}, {"date": "2019-05-10", "close": 1.51, "volume": 314184.0}, {"date": "2019-05-13", "close": 1.57, "volume": 773501.0}, {"date": "2019-05-14", "close": 1.56, "volume": 1262213.0}, {"date": "2019-05-15", "close": 1.54, "volume": 345751.0}, {"date": "2019-05-16", "close": 1.52, "volume": 697572.0}, {"date": "2019-05-17", "close": 1.47, "volume": 921143.0}, {"date": "2019-05-20", "close": 1.505, "volume": 612596.0}, {"date": "2019-05-21", "close": 1.5, "volume": 348369.0}, {"date": "2019-05-22", "close": 1.54, "volume": 631833.0}, {"date": "2019-05-23", "close": 1.58, "volume": 1031048.0}, {"date": "2019-05-24", "close": 1.58, "volume": 719067.0}, {"date": "2019-05-27", "close": 1.59, "volume": 1282543.0}, {"date": "2019-05-28", "close": 1.61, "volume": 3184732.0}, {"date": "2019-05-29", "close": 1.61, "volume": 458973.0}, {"date": "2019-05-30", "close": 1.55, "volume": 477713.0}, {"date": "2019-05-31", "close": 1.485, "volume": 543311.0}, {"date": "2019-06-03", "close": 1.48, "volume": 331484.0}, {"date": "2019-06-04", "close": 1.395, "volume": 1928042.0}, {"date": "2019-06-05", "close": 1.395, "volume": 1497388.0}, {"date": "2019-06-06", "close": 1.4, "volume": 858959.0}, {"date": "2019-06-07", "close": 1.39, "volume": 3089260.0}, {"date": "2019-06-11", "close": 1.38, "volume": 2679680.0}, {"date": "2019-06-12", "close": 1.375, "volume": 2593979.0}, {"date": "2019-06-13", "close": 1.3, "volume": 2427936.0}, {"date": "2019-06-14", "close": 1.29, "volume": 2921782.0}, {"date": "2019-06-17", "close": 1.265, "volume": 1411171.0}, {"date": "2019-06-18", "close": 1.33, "volume": 2393882.0}, {"date": "2019-06-19", "close": 1.29, "volume": 1227437.0}, {"date": "2019-06-20", "close": 1.33, "volume": 2264245.0}, {"date": "2019-06-21", "close": 1.345, "volume": 4256220.0}, {"date": "2019-06-24", "close": 1.37, "volume": 1527337.0}, {"date": "2019-06-25", "close": 1.365, "volume": 1373367.0}, {"date": "2019-06-26", "close": 1.365, "volume": 1675028.0}, {"date": "2019-06-27", "close": 1.395, "volume": 957582.0}, {"date": "2019-06-28", "close": 1.385, "volume": 719607.0}, {"date": "2019-07-01", "close": 1.375, "volume": 678457.0}, {"date": "2019-07-02", "close": 1.39, "volume": 488916.0}, {"date": "2019-07-03", "close": 1.375, "volume": 529696.0}, {"date": "2019-07-04", "close": 1.42, "volume": 880192.0}, {"date": "2019-07-05", "close": 1.51, "volume": 3110701.0}, {"date": "2019-07-08", "close": 1.505, "volume": 1462694.0}, {"date": "2019-07-09", "close": 1.505, "volume": 1340298.0}, {"date": "2019-07-10", "close": 1.55, "volume": 1373053.0}, {"date": "2019-07-11", "close": 1.56, "volume": 800793.0}, {"date": "2019-07-12", "close": 1.57, "volume": 860369.0}, {"date": "2019-07-15", "close": 1.55, "volume": 802829.0}, {"date": "2019-07-16", "close": 1.55, "volume": 372227.0}, {"date": "2019-07-17", "close": 1.535, "volume": 699639.0}, {"date": "2019-07-18", "close": 1.505, "volume": 345994.0}, {"date": "2019-07-19", "close": 1.515, "volume": 499687.0}, {"date": "2019-07-22", "close": 1.53, "volume": 433829.0}, {"date": "2019-07-23", "close": 1.54, "volume": 545296.0}, {"date": "2019-07-24", "close": 1.56, "volume": 418868.0}, {"date": "2019-07-25", "close": 1.525, "volume": 1024226.0}, {"date": "2019-07-26", "close": 1.5, "volume": 465100.0}, {"date": "2019-07-29", "close": 1.535, "volume": 553548.0}, {"date": "2019-07-30", "close": 1.52, "volume": 424833.0}, {"date": "2019-07-31", "close": 1.515, "volume": 321579.0}, {"date": "2019-08-01", "close": 1.485, "volume": 400944.0}, {"date": "2019-08-02", "close": 1.46, "volume": 323905.0}, {"date": "2019-08-05", "close": 1.415, "volume": 619019.0}, {"date": "2019-08-06", "close": 1.4, "volume": 649746.0}, {"date": "2019-08-07", "close": 1.39, "volume": 466733.0}, {"date": "2019-08-08", "close": 1.41, "volume": 200412.0}, {"date": "2019-08-09", "close": 1.425, "volume": 487522.0}, {"date": "2019-08-12", "close": 1.43, "volume": 255316.0}, {"date": "2019-08-13", "close": 1.44, "volume": 433909.0}, {"date": "2019-08-14", "close": 1.48, "volume": 767923.0}, {"date": "2019-08-15", "close": 1.44, "volume": 1487168.0}, {"date": "2019-08-16", "close": 1.43, "volume": 1129901.0}, {"date": "2019-08-19", "close": 1.46, "volume": 274780.0}, {"date": "2019-08-20", "close": 1.45, "volume": 951208.0}, {"date": "2019-08-21", "close": 1.455, "volume": 606702.0}, {"date": "2019-08-22", "close": 1.49, "volume": 1470075.0}, {"date": "2019-08-23", "close": 1.62, "volume": 6376182.0}, {"date": "2019-08-26", "close": 1.59, "volume": 2699358.0}, {"date": "2019-08-27", "close": 1.6, "volume": 2557773.0}, {"date": "2019-08-28", "close": 1.58, "volume": 1783413.0}, {"date": "2019-08-29", "close": 1.605, "volume": 761871.0}, {"date": "2019-08-30", "close": 1.6, "volume": 756546.0}, {"date": "2019-09-02", "close": 1.63, "volume": 417171.0}, {"date": "2019-09-03", "close": 1.61, "volume": 227101.0}, {"date": "2019-09-04", "close": 1.61, "volume": 156379.0}, {"date": "2019-09-05", "close": 1.62, "volume": 1408776.0}, {"date": "2019-09-06", "close": 1.665, "volume": 1924603.0}, {"date": "2019-09-09", "close": 1.75, "volume": 1786494.0}, {"date": "2019-09-10", "close": 1.72, "volume": 767440.0}, {"date": "2019-09-11", "close": 1.7, "volume": 1060355.0}, {"date": "2019-09-12", "close": 1.67, "volume": 805234.0}, {"date": "2019-09-13", "close": 1.685, "volume": 1279519.0}, {"date": "2019-09-16", "close": 1.675, "volume": 429345.0}, {"date": "2019-09-17", "close": 1.655, "volume": 761735.0}, {"date": "2019-09-18", "close": 1.62, "volume": 1107063.0}, {"date": "2019-09-19", "close": 1.6, "volume": 903886.0}, {"date": "2019-09-20", "close": 1.59, "volume": 635164.0}, {"date": "2019-09-23", "close": 1.67, "volume": 2195321.0}, {"date": "2019-09-24", "close": 1.675, "volume": 599812.0}, {"date": "2019-09-25", "close": 1.73, "volume": 1811993.0}, {"date": "2019-09-26", "close": 1.71, "volume": 995678.0}, {"date": "2019-09-27", "close": 1.7, "volume": 530611.0}, {"date": "2019-09-30", "close": 1.705, "volume": 554835.0}, {"date": "2019-10-01", "close": 1.68, "volume": 1157304.0}, {"date": "2019-10-02", "close": 1.68, "volume": 2050878.0}, {"date": "2019-10-03", "close": 1.64, "volume": 1457652.0}, {"date": "2019-10-04", "close": 1.69, "volume": 1286456.0}, {"date": "2019-10-07", "close": 1.675, "volume": 772806.0}, {"date": "2019-10-08", "close": 1.69, "volume": 1198353.0}, {"date": "2019-10-09", "close": 1.64, "volume": 869129.0}, {"date": "2019-10-10", "close": 1.57, "volume": 1954140.0}, {"date": "2019-10-11", "close": 1.6, "volume": 1071893.0}, {"date": "2019-10-14", "close": 1.555, "volume": 780868.0}, {"date": "2019-10-15", "close": 1.555, "volume": 826370.0}, {"date": "2019-10-16", "close": 1.58, "volume": 651276.0}, {"date": "2019-10-17", "close": 1.57, "volume": 476132.0}, {"date": "2019-10-18", "close": 1.56, "volume": 466007.0}, {"date": "2019-10-21", "close": 1.56, "volume": 680761.0}, {"date": "2019-10-22", "close": 1.57, "volume": 294891.0}, {"date": "2019-10-23", "close": 1.555, "volume": 436936.0}, {"date": "2019-10-24", "close": 1.535, "volume": 488949.0}, {"date": "2019-10-25", "close": 1.52, "volume": 836133.0}, {"date": "2019-10-28", "close": 1.53, "volume": 480700.0}, {"date": "2019-10-29", "close": 1.505, "volume": 339327.0}, {"date": "2019-10-30", "close": 1.52, "volume": 666588.0}, {"date": "2019-10-31", "close": 1.51, "volume": 384755.0}, {"date": "2019-11-01", "close": 1.525, "volume": 294067.0}, {"date": "2019-11-04", "close": 1.535, "volume": 491521.0}, {"date": "2019-11-05", "close": 1.565, "volume": 406581.0}, {"date": "2019-11-06", "close": 1.56, "volume": 523240.0}, {"date": "2019-11-07", "close": 1.57, "volume": 219900.0}, {"date": "2019-11-08", "close": 1.6, "volume": 480728.0}, {"date": "2019-11-11", "close": 1.59, "volume": 547992.0}, {"date": "2019-11-12", "close": 1.625, "volume": 419600.0}, {"date": "2019-11-13", "close": 1.64, "volume": 501414.0}, {"date": "2019-11-14", "close": 1.605, "volume": 880458.0}, {"date": "2019-11-15", "close": 1.63, "volume": 320341.0}, {"date": "2019-11-18", "close": 1.625, "volume": 482567.0}, {"date": "2019-11-19", "close": 1.57, "volume": 705884.0}, {"date": "2019-11-20", "close": 1.58, "volume": 496811.0}, {"date": "2019-11-21", "close": 1.53, "volume": 654744.0}, {"date": "2019-11-22", "close": 1.56, "volume": 1207051.0}, {"date": "2019-11-25", "close": 1.56, "volume": 490231.0}, {"date": "2019-11-26", "close": 1.585, "volume": 552296.0}, {"date": "2019-11-27", "close": 1.615, "volume": 1110770.0}, {"date": "2019-11-28", "close": 1.685, "volume": 1700786.0}, {"date": "2019-11-29", "close": 1.705, "volume": 1900125.0}, {"date": "2019-12-02", "close": 1.69, "volume": 522398.0}, {"date": "2019-12-03", "close": 1.69, "volume": 1720035.0}, {"date": "2019-12-04", "close": 1.68, "volume": 478678.0}, {"date": "2019-12-05", "close": 1.7, "volume": 650881.0}, {"date": "2019-12-06", "close": 1.7, "volume": 773570.0}, {"date": "2019-12-09", "close": 1.69, "volume": 284276.0}, {"date": "2019-12-10", "close": 1.67, "volume": 466485.0}, {"date": "2019-12-11", "close": 1.66, "volume": 408981.0}, {"date": "2019-12-12", "close": 1.65, "volume": 1138557.0}, {"date": "2019-12-13", "close": 1.665, "volume": 451412.0}, {"date": "2019-12-16", "close": 1.71, "volume": 1271073.0}, {"date": "2019-12-17", "close": 1.725, "volume": 922104.0}, {"date": "2019-12-18", "close": 1.79, "volume": 3003909.0}, {"date": "2019-12-19", "close": 1.9, "volume": 2190533.0}, {"date": "2019-12-20", "close": 1.89, "volume": 2351077.0}, {"date": "2019-12-23", "close": 1.93, "volume": 1446532.0}, {"date": "2019-12-24", "close": 1.905, "volume": 905988.0}, {"date": "2019-12-27", "close": 1.9, "volume": 990235.0}, {"date": "2019-12-30", "close": 1.915, "volume": 386005.0}, {"date": "2019-12-31", "close": 1.865, "volume": 616901.0}, {"date": "2020-01-02", "close": 1.845, "volume": 316669.0}, {"date": "2020-01-03", "close": 1.84, "volume": 166415.0}, {"date": "2020-01-06", "close": 1.855, "volume": 510278.0}, {"date": "2020-01-07", "close": 1.81, "volume": 612096.0}, {"date": "2020-01-08", "close": 1.77, "volume": 582834.0}, {"date": "2020-01-09", "close": 1.87, "volume": 1053197.0}, {"date": "2020-01-10", "close": 1.825, "volume": 465027.0}, {"date": "2020-01-13", "close": 1.825, "volume": 382187.0}, {"date": "2020-01-14", "close": 1.84, "volume": 459124.0}, {"date": "2020-01-15", "close": 1.83, "volume": 383634.0}, {"date": "2020-01-16", "close": 1.81, "volume": 520371.0}, {"date": "2020-01-17", "close": 1.745, "volume": 1420714.0}, {"date": "2020-01-20", "close": 1.74, "volume": 1031816.0}, {"date": "2020-01-21", "close": 1.715, "volume": 430565.0}, {"date": "2020-01-22", "close": 1.765, "volume": 882814.0}, {"date": "2020-01-23", "close": 1.73, "volume": 447758.0}, {"date": "2020-01-24", "close": 1.76, "volume": 470822.0}, {"date": "2020-01-28", "close": 1.72, "volume": 661743.0}, {"date": "2020-01-29", "close": 1.73, "volume": 415632.0}, {"date": "2020-01-30", "close": 1.67, "volume": 903071.0}, {"date": "2020-01-31", "close": 1.695, "volume": 1239362.0}, {"date": "2020-02-03", "close": 1.715, "volume": 1115885.0}, {"date": "2020-02-04", "close": 1.755, "volume": 832331.0}, {"date": "2020-02-05", "close": 1.765, "volume": 748436.0}, {"date": "2020-02-06", "close": 1.7, "volume": 979280.0}, {"date": "2020-02-07", "close": 1.735, "volume": 865336.0}, {"date": "2020-02-10", "close": 1.825, "volume": 877279.0}, {"date": "2020-02-11", "close": 1.86, "volume": 987019.0}, {"date": "2020-02-12", "close": 1.89, "volume": 728267.0}, {"date": "2020-02-13", "close": 1.92, "volume": 622371.0}, {"date": "2020-02-14", "close": 1.925, "volume": 805260.0}, {"date": "2020-02-17", "close": 1.9, "volume": 535223.0}, {"date": "2020-02-18", "close": 1.93, "volume": 696531.0}, {"date": "2020-02-19", "close": 1.935, "volume": 543314.0}, {"date": "2020-02-20", "close": 2.13, "volume": 2822126.0}, {"date": "2020-02-21", "close": 1.99, "volume": 2218428.0}, {"date": "2020-02-24", "close": 1.87, "volume": 2143441.0}, {"date": "2020-02-25", "close": 1.825, "volume": 1587245.0}, {"date": "2020-02-26", "close": 1.725, "volume": 2101690.0}, {"date": "2020-02-27", "close": 1.725, "volume": 2126230.0}, {"date": "2020-02-28", "close": 1.65, "volume": 2201234.0}, {"date": "2020-03-02", "close": 1.6, "volume": 2696328.0}, {"date": "2020-03-03", "close": 1.6, "volume": 2681513.0}, {"date": "2020-03-04", "close": 1.465, "volume": 2825276.0}, {"date": "2020-03-05", "close": 1.415, "volume": 5258085.0}, {"date": "2020-03-06", "close": 1.315, "volume": 3656241.0}, {"date": "2020-03-09", "close": 1.19, "volume": 4138536.0}, {"date": "2020-03-10", "close": 1.275, "volume": 3952408.0}, {"date": "2020-03-11", "close": 1.225, "volume": 5066601.0}, {"date": "2020-03-12", "close": 1.1, "volume": 5995713.0}, {"date": "2020-03-13", "close": 1.09, "volume": 7141398.0}, {"date": "2020-03-16", "close": 1.01, "volume": 4628438.0}, {"date": "2020-03-17", "close": 1.05, "volume": 3628316.0}, {"date": "2020-03-18", "close": 0.905, "volume": 4852001.0}, {"date": "2020-03-19", "close": 0.685, "volume": 4379164.0}, {"date": "2020-03-20", "close": 0.77, "volume": 6039736.0}, {"date": "2020-03-23", "close": 0.56, "volume": 4181043.0}, {"date": "2020-03-24", "close": 0.625, "volume": 3647161.0}, {"date": "2020-03-25", "close": 0.61, "volume": 3862125.0}, {"date": "2020-03-26", "close": 0.615, "volume": 6573381.0}, {"date": "2020-03-27", "close": 0.675, "volume": 3052393.0}, {"date": "2020-03-30", "close": 0.675, "volume": 2678563.0}, {"date": "2020-03-31", "close": 0.785, "volume": 3815855.0}, {"date": "2020-04-01", "close": 0.89, "volume": 4373580.0}, {"date": "2020-04-02", "close": 0.84, "volume": 2693828.0}, {"date": "2020-04-03", "close": 0.85, "volume": 2816951.0}, {"date": "2020-04-06", "close": 0.84, "volume": 3006517.0}, {"date": "2020-04-07", "close": 0.97, "volume": 4170776.0}, {"date": "2020-04-08", "close": 0.93, "volume": 2191117.0}, {"date": "2020-04-09", "close": 0.975, "volume": 5272659.0}, {"date": "2020-04-14", "close": 0.98, "volume": 3248393.0}, {"date": "2020-04-15", "close": 1.035, "volume": 2096351.0}, {"date": "2020-04-16", "close": 0.995, "volume": 2002087.0}, {"date": "2020-04-17", "close": 1.085, "volume": 2125976.0}, {"date": "2020-04-20", "close": 1.02, "volume": 2191011.0}, {"date": "2020-04-21", "close": 0.94, "volume": 2008061.0}, {"date": "2020-04-22", "close": 0.92, "volume": 2940506.0}, {"date": "2020-04-23", "close": 0.925, "volume": 1873128.0}, {"date": "2020-04-24", "close": 0.9, "volume": 1676233.0}, {"date": "2020-04-27", "close": 1.045, "volume": 10840240.0}, {"date": "2020-04-28", "close": 1.165, "volume": 7293079.0}, {"date": "2020-04-29", "close": 1.215, "volume": 8734500.0}, {"date": "2020-04-30", "close": 1.18, "volume": 3894214.0}, {"date": "2020-05-01", "close": 1.165, "volume": 2302103.0}, {"date": "2020-05-04", "close": 1.085, "volume": 3011315.0}, {"date": "2020-05-05", "close": 1.18, "volume": 3086351.0}, {"date": "2020-05-06", "close": 1.16, "volume": 3219921.0}, {"date": "2020-05-07", "close": 1.195, "volume": 1518416.0}, {"date": "2020-05-08", "close": 1.22, "volume": 1383709.0}, {"date": "2020-05-11", "close": 1.25, "volume": 3646799.0}, {"date": "2020-05-12", "close": 1.18, "volume": 3415162.0}, {"date": "2020-05-13", "close": 1.095, "volume": 5943398.0}, {"date": "2020-05-14", "close": 1.1, "volume": 2777468.0}, {"date": "2020-05-15", "close": 1.08, "volume": 2352331.0}, {"date": "2020-05-18", "close": 1.155, "volume": 2538922.0}, {"date": "2020-05-19", "close": 1.12, "volume": 2725343.0}, {"date": "2020-05-20", "close": 1.18, "volume": 3680903.0}, {"date": "2020-05-21", "close": 1.15, "volume": 2209611.0}, {"date": "2020-05-22", "close": 1.18, "volume": 1845070.0}, {"date": "2020-05-25", "close": 1.245, "volume": 2993782.0}, {"date": "2020-05-26", "close": 1.3, "volume": 5902953.0}, {"date": "2020-05-27", "close": 1.365, "volume": 6626149.0}, {"date": "2020-05-28", "close": 1.38, "volume": 4679997.0}, {"date": "2020-05-29", "close": 1.355, "volume": 4047868.0}, {"date": "2020-06-01", "close": 1.35, "volume": 1677771.0}, {"date": "2020-06-02", "close": 1.385, "volume": 2565093.0}, {"date": "2020-06-03", "close": 1.43, "volume": 2462959.0}, {"date": "2020-06-04", "close": 1.36, "volume": 4260441.0}, {"date": "2020-06-05", "close": 1.36, "volume": 1936013.0}, {"date": "2020-06-09", "close": 1.44, "volume": 3476302.0}, {"date": "2020-06-10", "close": 1.425, "volume": 1739266.0}, {"date": "2020-06-11", "close": 1.37, "volume": 3529738.0}, {"date": "2020-06-12", "close": 1.29, "volume": 5350718.0}, {"date": "2020-06-15", "close": 1.325, "volume": 6053172.0}, {"date": "2020-06-16", "close": 1.335, "volume": 2502227.0}, {"date": "2020-06-17", "close": 1.31, "volume": 2182275.0}, {"date": "2020-06-18", "close": 1.325, "volume": 2658449.0}, {"date": "2020-06-19", "close": 1.355, "volume": 2889154.0}, {"date": "2020-06-22", "close": 1.32, "volume": 1626512.0}, {"date": "2020-06-23", "close": 1.38, "volume": 1986801.0}, {"date": "2020-06-24", "close": 1.36, "volume": 2517117.0}, {"date": "2020-06-25", "close": 1.49, "volume": 15643371.0}, {"date": "2020-06-26", "close": 1.47, "volume": 4390552.0}, {"date": "2020-06-29", "close": 1.415, "volume": 2569793.0}, {"date": "2020-06-30", "close": 1.4, "volume": 3116099.0}, {"date": "2020-07-01", "close": 1.44, "volume": 2670866.0}, {"date": "2020-07-02", "close": 1.4, "volume": 2413864.0}, {"date": "2020-07-03", "close": 1.36, "volume": 1780349.0}, {"date": "2020-07-06", "close": 1.38, "volume": 2019954.0}, {"date": "2020-07-07", "close": 1.335, "volume": 2367520.0}, {"date": "2020-07-08", "close": 1.275, "volume": 3431986.0}, {"date": "2020-07-09", "close": 1.325, "volume": 1579691.0}, {"date": "2020-07-10", "close": 1.285, "volume": 1345574.0}, {"date": "2020-07-13", "close": 1.27, "volume": 2970247.0}, {"date": "2020-07-14", "close": 1.25, "volume": 2513425.0}, {"date": "2020-07-15", "close": 1.315, "volume": 2114233.0}, {"date": "2020-07-16", "close": 1.3, "volume": 1835541.0}, {"date": "2020-07-17", "close": 1.27, "volume": 2155211.0}, {"date": "2020-07-20", "close": 1.22, "volume": 3366352.0}, {"date": "2020-07-21", "close": 1.295, "volume": 3959539.0}, {"date": "2020-07-22", "close": 1.275, "volume": 2367824.0}, {"date": "2020-07-23", "close": 1.315, "volume": 1913775.0}, {"date": "2020-07-24", "close": 1.315, "volume": 1364686.0}, {"date": "2020-07-27", "close": 1.32, "volume": 1092269.0}, {"date": "2020-07-28", "close": 1.36, "volume": 1219528.0}, {"date": "2020-07-29", "close": 1.335, "volume": 1908828.0}, {"date": "2020-07-30", "close": 1.32, "volume": 921733.0}, {"date": "2020-07-31", "close": 1.39, "volume": 1972750.0}, {"date": "2020-08-03", "close": 1.28, "volume": 2400963.0}, {"date": "2020-08-04", "close": 1.285, "volume": 1202787.0}, {"date": "2020-08-05", "close": 1.275, "volume": 1506609.0}, {"date": "2020-08-06", "close": 1.3, "volume": 1419871.0}, {"date": "2020-08-07", "close": 1.32, "volume": 1168322.0}, {"date": "2020-08-10", "close": 1.355, "volume": 1303802.0}, {"date": "2020-08-11", "close": 1.41, "volume": 3110640.0}, {"date": "2020-08-12", "close": 1.46, "volume": 3880154.0}, {"date": "2020-08-13", "close": 1.425, "volume": 2072298.0}, {"date": "2020-08-14", "close": 1.545, "volume": 3435113.0}, {"date": "2020-08-17", "close": 1.555, "volume": 3517227.0}, {"date": "2020-08-18", "close": 1.585, "volume": 3173913.0}, {"date": "2020-08-19", "close": 1.6, "volume": 1581544.0}, {"date": "2020-08-20", "close": 1.56, "volume": 2063307.0}, {"date": "2020-08-21", "close": 1.585, "volume": 2048709.0}, {"date": "2020-08-24", "close": 1.665, "volume": 3165540.0}, {"date": "2020-08-25", "close": 1.66, "volume": 5141947.0}, {"date": "2020-08-26", "close": 1.66, "volume": 4298133.0}, {"date": "2020-08-27", "close": 1.53, "volume": 6691862.0}, {"date": "2020-08-28", "close": 1.575, "volume": 3659564.0}, {"date": "2020-08-31", "close": 1.59, "volume": 2457065.0}, {"date": "2020-09-01", "close": 1.595, "volume": 2310965.0}, {"date": "2020-09-02", "close": 1.61, "volume": 1572174.0}, {"date": "2020-09-03", "close": 1.59, "volume": 2212805.0}, {"date": "2020-09-04", "close": 1.56, "volume": 1518192.0}, {"date": "2020-09-07", "close": 1.57, "volume": 1314037.0}, {"date": "2020-09-08", "close": 1.555, "volume": 3464558.0}, {"date": "2020-09-09", "close": 1.49, "volume": 1845087.0}, {"date": "2020-09-10", "close": 1.5, "volume": 1470966.0}, {"date": "2020-09-11", "close": 1.475, "volume": 834999.0}, {"date": "2020-09-14", "close": 1.5, "volume": 1021171.0}, {"date": "2020-09-15", "close": 1.525, "volume": 955532.0}, {"date": "2020-09-16", "close": 1.55, "volume": 1510718.0}, {"date": "2020-09-17", "close": 1.59, "volume": 2607030.0}, {"date": "2020-09-18", "close": 1.67, "volume": 4180092.0}, {"date": "2020-09-21", "close": 1.58, "volume": 1603395.0}, {"date": "2020-09-22", "close": 1.52, "volume": 2244589.0}, {"date": "2020-09-23", "close": 1.61, "volume": 1104109.0}, {"date": "2020-09-24", "close": 1.575, "volume": 1187827.0}, {"date": "2020-09-25", "close": 1.58, "volume": 978679.0}, {"date": "2020-09-28", "close": 1.61, "volume": 818451.0}, {"date": "2020-09-29", "close": 1.67, "volume": 1460184.0}, {"date": "2020-09-30", "close": 1.645, "volume": 925273.0}, {"date": "2020-10-01", "close": 1.695, "volume": 1377691.0}, {"date": "2020-10-02", "close": 1.68, "volume": 2964585.0}, {"date": "2020-10-05", "close": 1.745, "volume": 1228077.0}, {"date": "2020-10-06", "close": 1.695, "volume": 1578917.0}, {"date": "2020-10-07", "close": 1.72, "volume": 973979.0}, {"date": "2020-10-08", "close": 1.7, "volume": 1298022.0}, {"date": "2020-10-09", "close": 1.735, "volume": 1036095.0}, {"date": "2020-10-12", "close": 1.705, "volume": 807797.0}, {"date": "2020-10-13", "close": 1.72, "volume": 684389.0}, {"date": "2020-10-14", "close": 1.725, "volume": 1053822.0}, {"date": "2020-10-15", "close": 1.77, "volume": 1777696.0}, {"date": "2020-10-16", "close": 1.83, "volume": 2136889.0}, {"date": "2020-10-19", "close": 1.785, "volume": 1419466.0}, {"date": "2020-10-20", "close": 1.82, "volume": 899148.0}, {"date": "2020-10-21", "close": 1.845, "volume": 1309019.0}, {"date": "2020-10-22", "close": 1.875, "volume": 1705915.0}, {"date": "2020-10-23", "close": 1.85, "volume": 1289740.0}, {"date": "2020-10-26", "close": 1.76, "volume": 2296678.0}, {"date": "2020-10-27", "close": 1.645, "volume": 3190503.0}, {"date": "2020-10-28", "close": 1.695, "volume": 1665927.0}, {"date": "2020-10-29", "close": 1.75, "volume": 1150859.0}, {"date": "2020-10-30", "close": 1.66, "volume": 1591831.0}, {"date": "2020-11-02", "close": 1.62, "volume": 1877454.0}, {"date": "2020-11-03", "close": 1.665, "volume": 734566.0}, {"date": "2020-11-04", "close": 1.7, "volume": 1342537.0}, {"date": "2020-11-05", "close": 1.7, "volume": 1406481.0}, {"date": "2020-11-06", "close": 1.67, "volume": 1364490.0}, {"date": "2020-11-09", "close": 1.71, "volume": 1223574.0}, {"date": "2020-11-10", "close": 1.645, "volume": 1974320.0}, {"date": "2020-11-11", "close": 1.655, "volume": 1909618.0}, {"date": "2020-11-12", "close": 1.67, "volume": 1425768.0}, {"date": "2020-11-13", "close": 1.655, "volume": 1544394.0}, {"date": "2020-11-16", "close": 1.705, "volume": 130395.0}, {"date": "2020-11-17", "close": 1.745, "volume": 2178112.0}, {"date": "2020-11-18", "close": 1.685, "volume": 1341763.0}, {"date": "2020-11-19", "close": 1.78, "volume": 3496564.0}, {"date": "2020-11-20", "close": 1.895, "volume": 3459863.0}, {"date": "2020-11-23", "close": 1.97, "volume": 2700997.0}, {"date": "2020-11-24", "close": 1.975, "volume": 1846814.0}, {"date": "2020-11-25", "close": 2.02, "volume": 1724143.0}, {"date": "2020-11-26", "close": 2.03, "volume": 1250436.0}, {"date": "2020-11-27", "close": 2.12, "volume": 1496932.0}, {"date": "2020-11-30", "close": 2.17, "volume": 2593630.0}, {"date": "2020-12-01", "close": 2.2, "volume": 1432624.0}, {"date": "2020-12-02", "close": 2.17, "volume": 1576177.0}, {"date": "2020-12-03", "close": 2.18, "volume": 5025440.0}, {"date": "2020-12-04", "close": 2.14, "volume": 1741852.0}, {"date": "2020-12-07", "close": 2.22, "volume": 1292856.0}, {"date": "2020-12-08", "close": 2.19, "volume": 928136.0}, {"date": "2020-12-09", "close": 2.2, "volume": 901544.0}, {"date": "2020-12-10", "close": 2.18, "volume": 827073.0}, {"date": "2020-12-11", "close": 2.14, "volume": 1191832.0}, {"date": "2020-12-14", "close": 2.16, "volume": 605101.0}, {"date": "2020-12-15", "close": 2.12, "volume": 1130401.0}, {"date": "2020-12-16", "close": 2.13, "volume": 750201.0}, {"date": "2020-12-17", "close": 2.26, "volume": 1887843.0}, {"date": "2020-12-18", "close": 2.2, "volume": 1775512.0}, {"date": "2020-12-21", "close": 2.25, "volume": 927469.0}, {"date": "2020-12-22", "close": 2.17, "volume": 695040.0}, {"date": "2020-12-23", "close": 2.23, "volume": 436513.0}, {"date": "2020-12-24", "close": 2.27, "volume": 485941.0}, {"date": "2020-12-29", "close": 2.3, "volume": 461472.0}, {"date": "2020-12-30", "close": 2.38, "volume": 1030165.0}, {"date": "2020-12-31", "close": 2.31, "volume": 439633.0}, {"date": "2021-01-04", "close": 2.36, "volume": 790423.0}, {"date": "2021-01-05", "close": 2.36, "volume": 625305.0}, {"date": "2021-01-06", "close": 2.37, "volume": 850734.0}, {"date": "2021-01-07", "close": 2.35, "volume": 817515.0}, {"date": "2021-01-08", "close": 2.46, "volume": 1544626.0}, {"date": "2021-01-11", "close": 2.47, "volume": 1272069.0}, {"date": "2021-01-12", "close": 2.41, "volume": 838192.0}, {"date": "2021-01-13", "close": 2.37, "volume": 1144954.0}, {"date": "2021-01-14", "close": 2.3, "volume": 1305867.0}, {"date": "2021-01-15", "close": 2.32, "volume": 853498.0}, {"date": "2021-01-18", "close": 2.32, "volume": 362340.0}, {"date": "2021-01-19", "close": 2.34, "volume": 583669.0}, {"date": "2021-01-20", "close": 2.4, "volume": 734212.0}, {"date": "2021-01-21", "close": 2.47, "volume": 618406.0}, {"date": "2021-01-22", "close": 2.38, "volume": 652454.0}, {"date": "2021-01-25", "close": 2.44, "volume": 1163873.0}, {"date": "2021-01-27", "close": 2.42, "volume": 584581.0}, {"date": "2021-01-28", "close": 2.34, "volume": 975632.0}, {"date": "2021-01-29", "close": 2.32, "volume": 1030437.0}, {"date": "2021-02-01", "close": 2.29, "volume": 803786.0}, {"date": "2021-02-02", "close": 2.35, "volume": 362931.0}, {"date": "2021-02-03", "close": 2.36, "volume": 511308.0}, {"date": "2021-02-04", "close": 2.31, "volume": 527426.0}, {"date": "2021-02-05", "close": 2.35, "volume": 617759.0}, {"date": "2021-02-08", "close": 2.36, "volume": 450230.0}, {"date": "2021-02-09", "close": 2.36, "volume": 496356.0}, {"date": "2021-02-10", "close": 2.3, "volume": 755140.0}, {"date": "2021-02-11", "close": 2.24, "volume": 923698.0}, {"date": "2021-02-12", "close": 2.27, "volume": 501115.0}, {"date": "2021-02-15", "close": 2.3, "volume": 402729.0}, {"date": "2021-02-16", "close": 2.28, "volume": 589516.0}, {"date": "2021-02-17", "close": 2.33, "volume": 1101655.0}, {"date": "2021-02-18", "close": 2.34, "volume": 727589.0}, {"date": "2021-02-19", "close": 2.34, "volume": 480319.0}, {"date": "2021-02-22", "close": 2.34, "volume": 1242943.0}, {"date": "2021-02-23", "close": 2.26, "volume": 1325895.0}, {"date": "2021-02-24", "close": 2.36, "volume": 3314530.0}, {"date": "2021-02-25", "close": 2.27, "volume": 1584446.0}, {"date": "2021-02-26", "close": 2.16, "volume": 3835586.0}, {"date": "2021-03-01", "close": 2.23, "volume": 1012465.0}, {"date": "2021-03-02", "close": 2.21, "volume": 751756.0}, {"date": "2021-03-03", "close": 2.23, "volume": 653400.0}, {"date": "2021-03-04", "close": 2.26, "volume": 531632.0}, {"date": "2021-03-05", "close": 2.19, "volume": 1717312.0}, {"date": "2021-03-08", "close": 2.21, "volume": 717326.0}, {"date": "2021-03-09", "close": 2.33, "volume": 931887.0}, {"date": "2021-03-10", "close": 2.25, "volume": 694139.0}, {"date": "2021-03-11", "close": 2.38, "volume": 1615978.0}, {"date": "2021-03-12", "close": 2.34, "volume": 859250.0}, {"date": "2021-03-15", "close": 2.3, "volume": 693067.0}, {"date": "2021-03-16", "close": 2.31, "volume": 556391.0}, {"date": "2021-03-17", "close": 2.31, "volume": 296053.0}, {"date": "2021-03-18", "close": 2.38, "volume": 657763.0}, {"date": "2021-03-19", "close": 2.41, "volume": 1006210.0}, {"date": "2021-03-22", "close": 2.29, "volume": 909868.0}, {"date": "2021-03-23", "close": 2.32, "volume": 472502.0}, {"date": "2021-03-24", "close": 2.31, "volume": 389151.0}, {"date": "2021-03-25", "close": 2.35, "volume": 520557.0}, {"date": "2021-03-26", "close": 2.36, "volume": 1407071.0}, {"date": "2021-03-29", "close": 2.3, "volume": 1045453.0}, {"date": "2021-03-30", "close": 2.28, "volume": 837526.0}, {"date": "2021-03-31", "close": 2.25, "volume": 602755.0}, {"date": "2021-04-01", "close": 2.24, "volume": 963268.0}, {"date": "2021-04-06", "close": 2.2, "volume": 770606.0}, {"date": "2021-04-07", "close": 2.23, "volume": 507729.0}, {"date": "2021-04-08", "close": 2.28, "volume": 623263.0}, {"date": "2021-04-09", "close": 2.25, "volume": 739287.0}, {"date": "2021-04-12", "close": 2.28, "volume": 861719.0}, {"date": "2021-04-13", "close": 2.27, "volume": 671989.0}, {"date": "2021-04-14", "close": 2.34, "volume": 983426.0}, {"date": "2021-04-15", "close": 2.35, "volume": 594749.0}, {"date": "2021-04-16", "close": 2.38, "volume": 760797.0}, {"date": "2021-04-19", "close": 2.45, "volume": 1216336.0}, {"date": "2021-04-20", "close": 2.55, "volume": 1776877.0}, {"date": "2021-04-21", "close": 2.56, "volume": 1325080.0}, {"date": "2021-04-22", "close": 2.6, "volume": 933271.0}, {"date": "2021-04-23", "close": 2.89, "volume": 3668575.0}, {"date": "2021-04-26", "close": 2.9, "volume": 1948921.0}, {"date": "2021-04-27", "close": 3.0, "volume": 1767394.0}, {"date": "2021-04-28", "close": 3.04, "volume": 1727022.0}, {"date": "2021-04-29", "close": 2.95, "volume": 1219899.0}, {"date": "2021-04-30", "close": 2.94, "volume": 918834.0}, {"date": "2021-05-03", "close": 2.75, "volume": 1334595.0}, {"date": "2021-05-04", "close": 2.81, "volume": 715053.0}, {"date": "2021-05-05", "close": 2.73, "volume": 790553.0}, {"date": "2021-05-06", "close": 2.7, "volume": 593869.0}, {"date": "2021-05-07", "close": 2.64, "volume": 975512.0}, {"date": "2021-05-10", "close": 2.71, "volume": 729445.0}, {"date": "2021-05-11", "close": 2.72, "volume": 438421.0}, {"date": "2021-05-12", "close": 2.64, "volume": 512999.0}, {"date": "2021-05-13", "close": 2.63, "volume": 758898.0}, {"date": "2021-05-14", "close": 2.62, "volume": 498029.0}, {"date": "2021-05-17", "close": 2.69, "volume": 296548.0}, {"date": "2021-05-18", "close": 2.58, "volume": 604949.0}, {"date": "2021-05-19", "close": 2.6, "volume": 400842.0}, {"date": "2021-05-20", "close": 2.61, "volume": 427613.0}, {"date": "2021-05-21", "close": 2.63, "volume": 582846.0}, {"date": "2021-05-24", "close": 2.66, "volume": 715821.0}, {"date": "2021-05-25", "close": 2.74, "volume": 595602.0}, {"date": "2021-05-26", "close": 2.66, "volume": 833933.0}, {"date": "2021-05-27", "close": 2.73, "volume": 1328262.0}, {"date": "2021-05-28", "close": 2.72, "volume": 431160.0}, {"date": "2021-05-31", "close": 2.78, "volume": 824208.0}, {"date": "2021-06-01", "close": 2.75, "volume": 399495.0}, {"date": "2021-06-02", "close": 2.88, "volume": 790375.0}, {"date": "2021-06-03", "close": 2.84, "volume": 624519.0}, {"date": "2021-06-04", "close": 2.83, "volume": 380165.0}, {"date": "2021-06-07", "close": 2.8, "volume": 335934.0}, {"date": "2021-06-08", "close": 2.73, "volume": 621047.0}, {"date": "2021-06-09", "close": 2.73, "volume": 464424.0}, {"date": "2021-06-10", "close": 2.74, "volume": 2112131.0}, {"date": "2021-06-11", "close": 2.81, "volume": 1306546.0}, {"date": "2021-06-15", "close": 2.78, "volume": 1456247.0}, {"date": "2021-06-16", "close": 2.73, "volume": 939421.0}, {"date": "2021-06-17", "close": 2.78, "volume": 612994.0}, {"date": "2021-06-18", "close": 2.77, "volume": 1048747.0}, {"date": "2021-06-21", "close": 2.71, "volume": 934433.0}, {"date": "2021-06-22", "close": 2.68, "volume": 941325.0}, {"date": "2021-06-23", "close": 2.72, "volume": 870523.0}, {"date": "2021-06-24", "close": 2.69, "volume": 907414.0}, {"date": "2021-06-25", "close": 2.76, "volume": 794413.0}, {"date": "2021-06-28", "close": 2.75, "volume": 879634.0}, {"date": "2021-06-29", "close": 2.74, "volume": 633709.0}, {"date": "2021-06-30", "close": 2.79, "volume": 688183.0}, {"date": "2021-07-01", "close": 2.81, "volume": 841548.0}, {"date": "2021-07-02", "close": 2.79, "volume": 444360.0}, {"date": "2021-07-05", "close": 2.75, "volume": 604350.0}, {"date": "2021-07-06", "close": 2.78, "volume": 429719.0}, {"date": "2021-07-07", "close": 2.82, "volume": 466186.0}, {"date": "2021-07-08", "close": 2.75, "volume": 501248.0}, {"date": "2021-07-09", "close": 2.75, "volume": 1191782.0}, {"date": "2021-07-12", "close": 2.66, "volume": 1151527.0}, {"date": "2021-07-13", "close": 2.68, "volume": 776155.0}, {"date": "2021-07-14", "close": 2.72, "volume": 883840.0}, {"date": "2021-07-15", "close": 2.67, "volume": 922964.0}, {"date": "2021-07-16", "close": 2.69, "volume": 675814.0}, {"date": "2021-07-19", "close": 2.62, "volume": 745510.0}, {"date": "2021-07-20", "close": 2.69, "volume": 1421002.0}, {"date": "2021-07-21", "close": 2.66, "volume": 508355.0}, {"date": "2021-07-22", "close": 2.6, "volume": 897403.0}, {"date": "2021-07-23", "close": 2.54, "volume": 1709665.0}, {"date": "2021-07-26", "close": 2.53, "volume": 2688554.0}, {"date": "2021-07-27", "close": 2.54, "volume": 1185656.0}, {"date": "2021-07-28", "close": 2.58, "volume": 1363893.0}, {"date": "2021-07-29", "close": 2.66, "volume": 1127914.0}, {"date": "2021-07-30", "close": 2.73, "volume": 1890083.0}, {"date": "2021-08-02", "close": 2.69, "volume": 624382.0}, {"date": "2021-08-03", "close": 2.79, "volume": 819511.0}, {"date": "2021-08-04", "close": 2.81, "volume": 856468.0}, {"date": "2021-08-05", "close": 2.75, "volume": 551223.0}, {"date": "2021-08-06", "close": 2.7, "volume": 643415.0}, {"date": "2021-08-09", "close": 2.7, "volume": 859061.0}, {"date": "2021-08-10", "close": 2.8, "volume": 1015561.0}, {"date": "2021-08-11", "close": 2.61, "volume": 3948047.0}, {"date": "2021-08-12", "close": 2.65, "volume": 1356610.0}, {"date": "2021-08-13", "close": 2.66, "volume": 1087721.0}, {"date": "2021-08-16", "close": 2.39, "volume": 4689715.0}, {"date": "2021-08-17", "close": 2.36, "volume": 4208136.0}, {"date": "2021-08-18", "close": 2.34, "volume": 2743365.0}, {"date": "2021-08-19", "close": 2.26, "volume": 6863905.0}, {"date": "2021-08-20", "close": 2.18, "volume": 2897005.0}, {"date": "2021-08-23", "close": 2.13, "volume": 2573841.0}, {"date": "2021-08-24", "close": 2.25, "volume": 1945675.0}, {"date": "2021-08-25", "close": 2.2, "volume": 1921309.0}, {"date": "2021-08-26", "close": 2.22, "volume": 2304788.0}, {"date": "2021-08-27", "close": 2.19, "volume": 2573755.0}, {"date": "2021-08-30", "close": 2.2, "volume": 1784327.0}, {"date": "2021-08-31", "close": 2.15, "volume": 2345065.0}, {"date": "2021-09-01", "close": 2.22, "volume": 1595396.0}, {"date": "2021-09-02", "close": 2.18, "volume": 1241365.0}, {"date": "2021-09-03", "close": 2.19, "volume": 1409895.0}, {"date": "2021-09-06", "close": 2.24, "volume": 1086720.0}, {"date": "2021-09-07", "close": 2.21, "volume": 921289.0}, {"date": "2021-09-08", "close": 2.12, "volume": 1951542.0}, {"date": "2021-09-09", "close": 2.16, "volume": 2513447.0}, {"date": "2021-09-10", "close": 2.14, "volume": 1594463.0}, {"date": "2021-09-13", "close": 2.08, "volume": 2756917.0}, {"date": "2021-09-14", "close": 2.05, "volume": 4193938.0}, {"date": "2021-09-15", "close": 2.27, "volume": 7946736.0}, {"date": "2021-09-16", "close": 2.18, "volume": 4195361.0}, {"date": "2021-09-17", "close": 2.22, "volume": 2419529.0}, {"date": "2021-09-20", "close": 2.19, "volume": 1701859.0}, {"date": "2021-09-21", "close": 2.12, "volume": 1763206.0}, {"date": "2021-09-22", "close": 2.09, "volume": 1576680.0}, {"date": "2021-09-23", "close": 2.19, "volume": 1433849.0}, {"date": "2021-09-24", "close": 2.15, "volume": 1376752.0}, {"date": "2021-09-27", "close": 2.22, "volume": 1742571.0}, {"date": "2021-09-28", "close": 2.23, "volume": 1459941.0}, {"date": "2021-09-29", "close": 2.19, "volume": 2051513.0}, {"date": "2021-09-30", "close": 2.24, "volume": 955915.0}, {"date": "2021-10-01", "close": 2.16, "volume": 1778718.0}, {"date": "2021-10-04", "close": 2.24, "volume": 1171094.0}, {"date": "2021-10-05", "close": 2.2, "volume": 2915609.0}, {"date": "2021-10-06", "close": 2.25, "volume": 2482802.0}, {"date": "2021-10-07", "close": 2.3, "volume": 2404160.0}, {"date": "2021-10-08", "close": 2.45, "volume": 3842560.0}, {"date": "2021-10-11", "close": 2.47, "volume": 3536084.0}, {"date": "2021-10-12", "close": 2.5, "volume": 3817239.0}, {"date": "2021-10-13", "close": 2.51, "volume": 1957567.0}, {"date": "2021-10-14", "close": 2.46, "volume": 1383709.0}, {"date": "2021-10-15", "close": 2.48, "volume": 1721969.0}, {"date": "2021-10-18", "close": 2.5, "volume": 1766199.0}, {"date": "2021-10-19", "close": 2.45, "volume": 1477195.0}, {"date": "2021-10-20", "close": 2.47, "volume": 1048567.0}, {"date": "2021-10-21", "close": 2.49, "volume": 3794459.0}, {"date": "2021-10-22", "close": 2.51, "volume": 562803.0}, {"date": "2021-10-25", "close": 2.48, "volume": 1596275.0}, {"date": "2021-10-26", "close": 2.46, "volume": 924397.0}, {"date": "2021-10-27", "close": 2.45, "volume": 1242926.0}, {"date": "2021-10-28", "close": 2.47, "volume": 897701.0}, {"date": "2021-10-29", "close": 2.48, "volume": 1572774.0}, {"date": "2021-11-01", "close": 2.46, "volume": 1049693.0}, {"date": "2021-11-02", "close": 2.52, "volume": 711498.0}, {"date": "2021-11-03", "close": 2.53, "volume": 930579.0}, {"date": "2021-11-04", "close": 2.56, "volume": 3274424.0}, {"date": "2021-11-05", "close": 2.54, "volume": 1090113.0}, {"date": "2021-11-08", "close": 2.56, "volume": 1788335.0}, {"date": "2021-11-09", "close": 2.5, "volume": 651311.0}, {"date": "2021-11-10", "close": 2.53, "volume": 802816.0}, {"date": "2021-11-11", "close": 2.51, "volume": 785450.0}, {"date": "2021-11-12", "close": 2.57, "volume": 1212579.0}, {"date": "2021-11-15", "close": 2.59, "volume": 901749.0}, {"date": "2021-11-16", "close": 2.58, "volume": 943209.0}, {"date": "2021-11-17", "close": 2.55, "volume": 785197.0}, {"date": "2021-11-18", "close": 2.57, "volume": 1156567.0}, {"date": "2021-11-19", "close": 2.68, "volume": 5179357.0}, {"date": "2021-11-22", "close": 2.64, "volume": 1871530.0}, {"date": "2021-11-23", "close": 2.63, "volume": 653308.0}, {"date": "2021-11-24", "close": 2.61, "volume": 932512.0}, {"date": "2021-11-25", "close": 2.55, "volume": 1356259.0}, {"date": "2021-11-26", "close": 2.49, "volume": 1198190.0}, {"date": "2021-11-29", "close": 2.49, "volume": 1542880.0}, {"date": "2021-11-30", "close": 2.53, "volume": 1427210.0}, {"date": "2021-12-01", "close": 2.49, "volume": 1258837.0}, {"date": "2021-12-02", "close": 2.43, "volume": 1356505.0}, {"date": "2021-12-03", "close": 2.41, "volume": 1003172.0}, {"date": "2021-12-06", "close": 2.32, "volume": 2016434.0}, {"date": "2021-12-07", "close": 2.39, "volume": 1548561.0}, {"date": "2021-12-08", "close": 2.41, "volume": 1447676.0}, {"date": "2021-12-09", "close": 2.34, "volume": 1879421.0}, {"date": "2021-12-10", "close": 2.48, "volume": 2447661.0}, {"date": "2021-12-13", "close": 2.45, "volume": 893095.0}, {"date": "2021-12-14", "close": 2.43, "volume": 876560.0}, {"date": "2021-12-15", "close": 2.4, "volume": 1149975.0}, {"date": "2021-12-16", "close": 2.38, "volume": 584523.0}, {"date": "2021-12-17", "close": 2.41, "volume": 1059898.0}, {"date": "2021-12-20", "close": 2.32, "volume": 592370.0}, {"date": "2021-12-21", "close": 2.36, "volume": 978774.0}, {"date": "2021-12-22", "close": 2.36, "volume": 594748.0}, {"date": "2021-12-23", "close": 2.35, "volume": 813070.0}, {"date": "2021-12-24", "close": 2.38, "volume": 328024.0}, {"date": "2021-12-29", "close": 2.44, "volume": 510995.0}, {"date": "2021-12-30", "close": 2.44, "volume": 301633.0}, {"date": "2021-12-31", "close": 2.45, "volume": 353899.0}, {"date": "2022-01-04", "close": 2.45, "volume": 387488.0}, {"date": "2022-01-05", "close": 2.44, "volume": 527567.0}, {"date": "2022-01-06", "close": 2.31, "volume": 1616366.0}, {"date": "2022-01-07", "close": 2.33, "volume": 492869.0}, {"date": "2022-01-10", "close": 2.21, "volume": 2835923.0}, {"date": "2022-01-11", "close": 2.17, "volume": 2035965.0}, {"date": "2022-01-12", "close": 2.19, "volume": 1165555.0}, {"date": "2022-01-13", "close": 2.21, "volume": 979938.0}, {"date": "2022-01-14", "close": 2.19, "volume": 803627.0}, {"date": "2022-01-17", "close": 2.2, "volume": 786748.0}, {"date": "2022-01-18", "close": 2.26, "volume": 1891418.0}, {"date": "2022-01-19", "close": 2.24, "volume": 1043664.0}, {"date": "2022-01-20", "close": 2.2, "volume": 836329.0}, {"date": "2022-01-21", "close": 2.17, "volume": 1167300.0}, {"date": "2022-01-24", "close": 2.11, "volume": 3656451.0}, {"date": "2022-01-25", "close": 2.02, "volume": 3639209.0}, {"date": "2022-01-27", "close": 1.935, "volume": 2854386.0}, {"date": "2022-01-28", "close": 2.0, "volume": 3520742.0}, {"date": "2022-01-31", "close": 2.03, "volume": 1332156.0}, {"date": "2022-02-01", "close": 2.03, "volume": 1165256.0}, {"date": "2022-02-02", "close": 2.06, "volume": 1146049.0}, {"date": "2022-02-03", "close": 2.0, "volume": 864045.0}, {"date": "2022-02-04", "close": 2.1, "volume": 722741.0}, {"date": "2022-02-07", "close": 2.1, "volume": 667207.0}, {"date": "2022-02-08", "close": 2.06, "volume": 1052791.0}, {"date": "2022-02-09", "close": 2.1, "volume": 525346.0}, {"date": "2022-02-10", "close": 2.11, "volume": 543275.0}, {"date": "2022-02-11", "close": 2.02, "volume": 1015224.0}, {"date": "2022-02-14", "close": 2.03, "volume": 636099.0}, {"date": "2022-02-15", "close": 2.03, "volume": 495818.0}, {"date": "2022-02-16", "close": 2.05, "volume": 440106.0}, {"date": "2022-02-17", "close": 2.02, "volume": 569922.0}, {"date": "2022-02-18", "close": 1.99, "volume": 1061170.0}, {"date": "2022-02-21", "close": 1.99, "volume": 1143344.0}, {"date": "2022-02-22", "close": 1.92, "volume": 1530941.0}, {"date": "2022-02-23", "close": 2.07, "volume": 2979772.0}, {"date": "2022-02-24", "close": 1.94, "volume": 1887558.0}, {"date": "2022-02-25", "close": 2.0, "volume": 1647052.0}, {"date": "2022-02-28", "close": 1.87, "volume": 4733029.0}, {"date": "2022-03-01", "close": 1.9, "volume": 2341377.0}, {"date": "2022-03-02", "close": 1.845, "volume": 2275236.0}, {"date": "2022-03-03", "close": 1.82, "volume": 1281069.0}, {"date": "2022-03-04", "close": 1.78, "volume": 1534774.0}, {"date": "2022-03-07", "close": 1.715, "volume": 1220721.0}, {"date": "2022-03-08", "close": 1.675, "volume": 1092773.0}, {"date": "2022-03-09", "close": 1.665, "volume": 2230999.0}, {"date": "2022-03-10", "close": 1.68, "volume": 2118168.0}, {"date": "2022-03-11", "close": 1.63, "volume": 1483979.0}, {"date": "2022-03-14", "close": 1.62, "volume": 1256977.0}, {"date": "2022-03-15", "close": 1.625, "volume": 1623847.0}, {"date": "2022-03-16", "close": 1.64, "volume": 1035585.0}, {"date": "2022-03-17", "close": 1.72, "volume": 1703140.0}, {"date": "2022-03-18", "close": 1.68, "volume": 2481921.0}, {"date": "2022-03-21", "close": 1.67, "volume": 955313.0}, {"date": "2022-03-22", "close": 1.69, "volume": 752927.0}, {"date": "2022-03-23", "close": 1.7, "volume": 776663.0}, {"date": "2022-03-24", "close": 1.67, "volume": 1394501.0}, {"date": "2022-03-25", "close": 1.65, "volume": 1606267.0}, {"date": "2022-03-28", "close": 1.64, "volume": 642296.0}, {"date": "2022-03-29", "close": 1.69, "volume": 1276572.0}, {"date": "2022-03-30", "close": 1.71, "volume": 1234270.0}, {"date": "2022-03-31", "close": 1.7, "volume": 1096860.0}, {"date": "2022-04-01", "close": 1.645, "volume": 1278825.0}, {"date": "2022-04-04", "close": 1.645, "volume": 333252.0}, {"date": "2022-04-05", "close": 1.65, "volume": 838006.0}, {"date": "2022-04-06", "close": 1.645, "volume": 1048549.0}, {"date": "2022-04-07", "close": 1.555, "volume": 2530190.0}, {"date": "2022-04-08", "close": 1.585, "volume": 908782.0}, {"date": "2022-04-11", "close": 1.54, "volume": 1395730.0}, {"date": "2022-04-12", "close": 1.535, "volume": 1716442.0}, {"date": "2022-04-13", "close": 1.525, "volume": 1004794.0}, {"date": "2022-04-14", "close": 1.555, "volume": 1216879.0}, {"date": "2022-04-19", "close": 1.555, "volume": 1614599.0}, {"date": "2022-04-20", "close": 1.555, "volume": 961617.0}, {"date": "2022-04-21", "close": 1.56, "volume": 630253.0}, {"date": "2022-04-22", "close": 1.52, "volume": 1978758.0}, {"date": "2022-04-26", "close": 1.47, "volume": 1342896.0}, {"date": "2022-04-27", "close": 1.445, "volume": 1512472.0}, {"date": "2022-04-28", "close": 1.45, "volume": 688665.0}, {"date": "2022-04-29", "close": 1.435, "volume": 797074.0}, {"date": "2022-05-02", "close": 1.405, "volume": 1348979.0}, {"date": "2022-05-03", "close": 1.35, "volume": 1083476.0}, {"date": "2022-05-04", "close": 1.32, "volume": 2523781.0}, {"date": "2022-05-05", "close": 1.34, "volume": 1658388.0}, {"date": "2022-05-06", "close": 1.31, "volume": 1568951.0}, {"date": "2022-05-09", "close": 1.29, "volume": 1162784.0}, {"date": "2022-05-10", "close": 1.29, "volume": 2573101.0}, {"date": "2022-05-11", "close": 1.37, "volume": 2400638.0}, {"date": "2022-05-12", "close": 1.305, "volume": 1877140.0}, {"date": "2022-05-13", "close": 1.4, "volume": 1511546.0}, {"date": "2022-05-16", "close": 1.385, "volume": 887930.0}, {"date": "2022-05-17", "close": 1.395, "volume": 739047.0}, {"date": "2022-05-18", "close": 1.41, "volume": 721669.0}, {"date": "2022-05-19", "close": 1.355, "volume": 1237862.0}, {"date": "2022-05-20", "close": 1.355, "volume": 1202292.0}, {"date": "2022-05-23", "close": 1.37, "volume": 518067.0}, {"date": "2022-05-24", "close": 1.35, "volume": 676600.0}, {"date": "2022-05-25", "close": 1.34, "volume": 942095.0}, {"date": "2022-05-26", "close": 1.325, "volume": 1512986.0}, {"date": "2022-05-27", "close": 1.38, "volume": 1368198.0}, {"date": "2022-05-30", "close": 1.395, "volume": 1902373.0}, {"date": "2022-05-31", "close": 1.34, "volume": 1525972.0}, {"date": "2022-06-01", "close": 1.335, "volume": 1249645.0}, {"date": "2022-06-02", "close": 1.325, "volume": 1003326.0}, {"date": "2022-06-03", "close": 1.335, "volume": 714194.0}, {"date": "2022-06-06", "close": 1.325, "volume": 651884.0}, {"date": "2022-06-07", "close": 1.315, "volume": 848533.0}, {"date": "2022-06-08", "close": 1.305, "volume": 1684279.0}, {"date": "2022-06-09", "close": 1.29, "volume": 974192.0}, {"date": "2022-06-10", "close": 1.265, "volume": 1001071.0}, {"date": "2022-06-14", "close": 1.24, "volume": 2193655.0}, {"date": "2022-06-15", "close": 1.175, "volume": 703348.0}, {"date": "2022-06-16", "close": 1.19, "volume": 1046831.0}, {"date": "2022-06-17", "close": 1.195, "volume": 1932352.0}, {"date": "2022-06-20", "close": 1.24, "volume": 799126.0}, {"date": "2022-06-21", "close": 1.22, "volume": 1503147.0}, {"date": "2022-06-22", "close": 1.22, "volume": 1140883.0}, {"date": "2022-06-23", "close": 1.17, "volume": 829811.0}, {"date": "2022-06-24", "close": 1.22, "volume": 738046.0}, {"date": "2022-06-27", "close": 1.26, "volume": 966692.0}, {"date": "2022-06-28", "close": 1.295, "volume": 1055533.0}, {"date": "2022-06-29", "close": 1.24, "volume": 2179005.0}, {"date": "2022-06-30", "close": 1.24, "volume": 725622.0}, {"date": "2022-07-01", "close": 1.25, "volume": 405289.0}, {"date": "2022-07-04", "close": 1.26, "volume": 226657.0}, {"date": "2022-07-05", "close": 1.275, "volume": 640284.0}, {"date": "2022-07-06", "close": 1.33, "volume": 786821.0}, {"date": "2022-07-07", "close": 1.38, "volume": 664511.0}, {"date": "2022-07-08", "close": 1.43, "volume": 1140854.0}, {"date": "2022-07-11", "close": 1.34, "volume": 1065289.0}, {"date": "2022-07-12", "close": 1.34, "volume": 961078.0}, {"date": "2022-07-13", "close": 1.355, "volume": 315597.0}, {"date": "2022-07-14", "close": 1.39, "volume": 909228.0}, {"date": "2022-07-15", "close": 1.335, "volume": 522660.0}, {"date": "2022-07-18", "close": 1.38, "volume": 754672.0}, {"date": "2022-07-19", "close": 1.405, "volume": 507782.0}, {"date": "2022-07-20", "close": 1.45, "volume": 1123331.0}, {"date": "2022-07-21", "close": 1.515, "volume": 753858.0}, {"date": "2022-07-22", "close": 1.34, "volume": 2677851.0}, {"date": "2022-07-25", "close": 1.37, "volume": 881103.0}, {"date": "2022-07-26", "close": 1.335, "volume": 557029.0}, {"date": "2022-07-27", "close": 1.3, "volume": 502802.0}, {"date": "2022-07-28", "close": 1.33, "volume": 364420.0}, {"date": "2022-07-29", "close": 1.31, "volume": 995980.0}, {"date": "2022-08-01", "close": 1.31, "volume": 440518.0}, {"date": "2022-08-02", "close": 1.35, "volume": 667593.0}, {"date": "2022-08-03", "close": 1.335, "volume": 398704.0}, {"date": "2022-08-04", "close": 1.39, "volume": 623788.0}, {"date": "2022-08-05", "close": 1.39, "volume": 545409.0}, {"date": "2022-08-08", "close": 1.365, "volume": 435816.0}, {"date": "2022-08-09", "close": 1.44, "volume": 510163.0}, {"date": "2022-08-10", "close": 1.425, "volume": 498846.0}, {"date": "2022-08-11", "close": 1.49, "volume": 1036610.0}, {"date": "2022-08-12", "close": 1.51, "volume": 607691.0}, {"date": "2022-08-15", "close": 1.525, "volume": 648280.0}, {"date": "2022-08-16", "close": 1.54, "volume": 694209.0}, {"date": "2022-08-17", "close": 1.545, "volume": 811622.0}, {"date": "2022-08-18", "close": 1.505, "volume": 454069.0}, {"date": "2022-08-19", "close": 1.67, "volume": 3187439.0}, {"date": "2022-08-22", "close": 1.71, "volume": 2588216.0}, {"date": "2022-08-23", "close": 1.665, "volume": 1034013.0}, {"date": "2022-08-24", "close": 1.645, "volume": 402698.0}, {"date": "2022-08-25", "close": 1.605, "volume": 570873.0}, {"date": "2022-08-26", "close": 1.58, "volume": 570471.0}, {"date": "2022-08-29", "close": 1.525, "volume": 562935.0}, {"date": "2022-08-30", "close": 1.515, "volume": 641782.0}, {"date": "2022-08-31", "close": 1.5, "volume": 768556.0}, {"date": "2022-09-01", "close": 1.4, "volume": 1298271.0}, {"date": "2022-09-02", "close": 1.4, "volume": 444123.0}, {"date": "2022-09-05", "close": 1.375, "volume": 400937.0}, {"date": "2022-09-06", "close": 1.35, "volume": 538455.0}, {"date": "2022-09-07", "close": 1.37, "volume": 1056623.0}, {"date": "2022-09-08", "close": 1.39, "volume": 551589.0}, {"date": "2022-09-09", "close": 1.41, "volume": 386241.0}, {"date": "2022-09-12", "close": 1.425, "volume": 306495.0}, {"date": "2022-09-13", "close": 1.435, "volume": 763059.0}, {"date": "2022-09-14", "close": 1.405, "volume": 672703.0}, {"date": "2022-09-15", "close": 1.39, "volume": 358005.0}, {"date": "2022-09-16", "close": 1.355, "volume": 531174.0}, {"date": "2022-09-19", "close": 1.335, "volume": 588096.0}, {"date": "2022-09-20", "close": 1.265, "volume": 1435401.0}, {"date": "2022-09-21", "close": 1.26, "volume": 388953.0}, {"date": "2022-09-23", "close": 1.235, "volume": 737090.0}, {"date": "2022-09-26", "close": 1.225, "volume": 847769.0}, {"date": "2022-09-27", "close": 1.215, "volume": 867814.0}, {"date": "2022-09-28", "close": 1.265, "volume": 890317.0}, {"date": "2022-09-29", "close": 1.33, "volume": 1318922.0}, {"date": "2022-09-30", "close": 1.28, "volume": 1294104.0}, {"date": "2022-10-03", "close": 1.27, "volume": 393250.0}, {"date": "2022-10-04", "close": 1.35, "volume": 532595.0}, {"date": "2022-10-05", "close": 1.39, "volume": 1309571.0}, {"date": "2022-10-06", "close": 1.405, "volume": 385890.0}, {"date": "2022-10-07", "close": 1.365, "volume": 255035.0}, {"date": "2022-10-10", "close": 1.315, "volume": 242283.0}, {"date": "2022-10-11", "close": 1.26, "volume": 430698.0}, {"date": "2022-10-12", "close": 1.245, "volume": 839672.0}, {"date": "2022-10-13", "close": 1.285, "volume": 350073.0}, {"date": "2022-10-14", "close": 1.305, "volume": 542769.0}, {"date": "2022-10-17", "close": 1.285, "volume": 347457.0}, {"date": "2022-10-18", "close": 1.34, "volume": 450303.0}, {"date": "2022-10-19", "close": 1.38, "volume": 454183.0}, {"date": "2022-10-20", "close": 1.35, "volume": 362353.0}, {"date": "2022-10-21", "close": 1.345, "volume": 1499804.0}, {"date": "2022-10-24", "close": 1.375, "volume": 406614.0}, {"date": "2022-10-25", "close": 1.4, "volume": 404995.0}, {"date": "2022-10-26", "close": 1.44, "volume": 1070899.0}, {"date": "2022-10-27", "close": 1.49, "volume": 638849.0}, {"date": "2022-10-28", "close": 1.48, "volume": 431600.0}, {"date": "2022-10-31", "close": 1.48, "volume": 527779.0}, {"date": "2022-11-01", "close": 1.545, "volume": 406148.0}, {"date": "2022-11-02", "close": 1.51, "volume": 1204929.0}, {"date": "2022-11-03", "close": 1.545, "volume": 677516.0}, {"date": "2022-11-04", "close": 1.54, "volume": 288804.0}, {"date": "2022-11-07", "close": 1.56, "volume": 534720.0}, {"date": "2022-11-08", "close": 1.615, "volume": 1582873.0}, {"date": "2022-11-09", "close": 1.52, "volume": 773611.0}, {"date": "2022-11-10", "close": 1.505, "volume": 441979.0}, {"date": "2022-11-11", "close": 1.68, "volume": 2352345.0}, {"date": "2022-11-14", "close": 1.73, "volume": 1076161.0}, {"date": "2022-11-15", "close": 1.695, "volume": 424150.0}, {"date": "2022-11-16", "close": 1.675, "volume": 521779.0}, {"date": "2022-11-17", "close": 1.645, "volume": 258659.0}, {"date": "2022-11-18", "close": 1.65, "volume": 313075.0}, {"date": "2022-11-21", "close": 1.635, "volume": 458023.0}, {"date": "2022-11-22", "close": 1.63, "volume": 480228.0}, {"date": "2022-11-23", "close": 1.65, "volume": 893644.0}, {"date": "2022-11-24", "close": 1.655, "volume": 523982.0}, {"date": "2022-11-25", "close": 1.685, "volume": 1362121.0}, {"date": "2022-11-28", "close": 1.68, "volume": 300553.0}, {"date": "2022-11-29", "close": 1.73, "volume": 1376229.0}, {"date": "2022-11-30", "close": 1.8, "volume": 2861541.0}, {"date": "2022-12-01", "close": 1.75, "volume": 1443692.0}, {"date": "2022-12-02", "close": 1.765, "volume": 1085772.0}, {"date": "2022-12-05", "close": 1.77, "volume": 436542.0}, {"date": "2022-12-06", "close": 1.81, "volume": 1851524.0}, {"date": "2022-12-07", "close": 1.745, "volume": 884724.0}, {"date": "2022-12-08", "close": 1.785, "volume": 917538.0}, {"date": "2022-12-09", "close": 1.79, "volume": 579180.0}, {"date": "2022-12-12", "close": 1.78, "volume": 832939.0}, {"date": "2022-12-13", "close": 1.79, "volume": 480526.0}, {"date": "2022-12-14", "close": 1.76, "volume": 312268.0}, {"date": "2022-12-15", "close": 1.755, "volume": 1119554.0}, {"date": "2022-12-16", "close": 1.71, "volume": 613991.0}, {"date": "2022-12-19", "close": 1.68, "volume": 864718.0}, {"date": "2022-12-20", "close": 1.615, "volume": 964746.0}, {"date": "2022-12-21", "close": 1.62, "volume": 334450.0}, {"date": "2022-12-22", "close": 1.715, "volume": 692420.0}, {"date": "2022-12-23", "close": 1.68, "volume": 248106.0}, {"date": "2022-12-28", "close": 1.65, "volume": 145090.0}, {"date": "2022-12-29", "close": 1.655, "volume": 202352.0}, {"date": "2022-12-30", "close": 1.68, "volume": 309813.0}, {"date": "2023-01-03", "close": 1.69, "volume": 480041.0}, {"date": "2023-01-04", "close": 1.735, "volume": 485482.0}, {"date": "2023-01-05", "close": 1.75, "volume": 613049.0}, {"date": "2023-01-06", "close": 1.785, "volume": 737257.0}, {"date": "2023-01-09", "close": 1.79, "volume": 778314.0}, {"date": "2023-01-10", "close": 1.775, "volume": 535211.0}, {"date": "2023-01-11", "close": 1.825, "volume": 1749691.0}, {"date": "2023-01-12", "close": 1.825, "volume": 936049.0}, {"date": "2023-01-13", "close": 1.86, "volume": 969960.0}, {"date": "2023-01-16", "close": 1.91, "volume": 1126490.0}, {"date": "2023-01-17", "close": 1.885, "volume": 486034.0}, {"date": "2023-01-18", "close": 1.97, "volume": 1195565.0}, {"date": "2023-01-19", "close": 1.94, "volume": 747869.0}, {"date": "2023-01-20", "close": 1.94, "volume": 694689.0}, {"date": "2023-01-23", "close": 1.9, "volume": 598147.0}, {"date": "2023-01-24", "close": 1.915, "volume": 1451602.0}, {"date": "2023-01-25", "close": 2.11, "volume": 4073418.0}, {"date": "2023-01-27", "close": 2.1, "volume": 1634327.0}, {"date": "2023-01-30", "close": 2.19, "volume": 1543212.0}, {"date": "2023-01-31", "close": 2.19, "volume": 2042207.0}, {"date": "2023-02-01", "close": 2.27, "volume": 1584141.0}, {"date": "2023-02-02", "close": 2.25, "volume": 955712.0}, {"date": "2023-02-03", "close": 2.28, "volume": 1046808.0}, {"date": "2023-02-06", "close": 2.22, "volume": 1242199.0}, {"date": "2023-02-07", "close": 2.24, "volume": 1317583.0}, {"date": "2023-02-08", "close": 2.12, "volume": 1164644.0}, {"date": "2023-02-09", "close": 2.11, "volume": 1261379.0}, {"date": "2023-02-10", "close": 2.07, "volume": 542153.0}, {"date": "2023-02-13", "close": 2.07, "volume": 690991.0}, {"date": "2023-02-14", "close": 2.11, "volume": 940670.0}, {"date": "2023-02-15", "close": 2.11, "volume": 648256.0}, {"date": "2023-02-16", "close": 2.12, "volume": 393961.0}, {"date": "2023-02-17", "close": 2.11, "volume": 872785.0}, {"date": "2023-02-20", "close": 2.05, "volume": 466812.0}, {"date": "2023-02-21", "close": 2.12, "volume": 853301.0}, {"date": "2023-02-22", "close": 2.12, "volume": 683123.0}, {"date": "2023-02-23", "close": 2.14, "volume": 609184.0}, {"date": "2023-02-24", "close": 2.23, "volume": 4050362.0}, {"date": "2023-02-27", "close": 2.3, "volume": 1956761.0}, {"date": "2023-02-28", "close": 2.22, "volume": 2867567.0}, {"date": "2023-03-01", "close": 2.22, "volume": 1514238.0}, {"date": "2023-03-02", "close": 2.19, "volume": 1448281.0}, {"date": "2023-03-03", "close": 2.27, "volume": 2168234.0}, {"date": "2023-03-06", "close": 2.32, "volume": 1420690.0}, {"date": "2023-03-07", "close": 2.43, "volume": 2259387.0}, {"date": "2023-03-08", "close": 2.36, "volume": 1358744.0}, {"date": "2023-03-09", "close": 2.38, "volume": 1723357.0}, {"date": "2023-03-10", "close": 2.32, "volume": 1305107.0}, {"date": "2023-03-13", "close": 2.27, "volume": 918776.0}, {"date": "2023-03-14", "close": 2.21, "volume": 1552152.0}, {"date": "2023-03-15", "close": 2.22, "volume": 918453.0}, {"date": "2023-03-16", "close": 2.23, "volume": 1177214.0}, {"date": "2023-03-17", "close": 2.32, "volume": 3114427.0}, {"date": "2023-03-20", "close": 2.26, "volume": 1214173.0}, {"date": "2023-03-21", "close": 2.17, "volume": 930139.0}, {"date": "2023-03-22", "close": 2.23, "volume": 942542.0}, {"date": "2023-03-23", "close": 2.21, "volume": 963597.0}, {"date": "2023-03-24", "close": 2.21, "volume": 1796639.0}, {"date": "2023-03-27", "close": 2.27, "volume": 1143644.0}, {"date": "2023-03-28", "close": 2.24, "volume": 960039.0}, {"date": "2023-03-29", "close": 2.25, "volume": 1189908.0}, {"date": "2023-03-30", "close": 2.29, "volume": 1708973.0}, {"date": "2023-03-31", "close": 2.37, "volume": 1896201.0}, {"date": "2023-04-03", "close": 2.42, "volume": 1974071.0}, {"date": "2023-04-04", "close": 2.45, "volume": 1463746.0}, {"date": "2023-04-05", "close": 2.54, "volume": 1955796.0}, {"date": "2023-04-06", "close": 2.43, "volume": 806091.0}, {"date": "2023-04-11", "close": 2.49, "volume": 882046.0}, {"date": "2023-04-12", "close": 2.49, "volume": 953041.0}, {"date": "2023-04-13", "close": 2.51, "volume": 721808.0}, {"date": "2023-04-14", "close": 2.51, "volume": 1041096.0}, {"date": "2023-04-17", "close": 2.55, "volume": 495838.0}, {"date": "2023-04-18", "close": 2.58, "volume": 1223894.0}, {"date": "2023-04-19", "close": 2.61, "volume": 927615.0}, {"date": "2023-04-20", "close": 2.55, "volume": 1442656.0}, {"date": "2023-04-21", "close": 2.59, "volume": 899002.0}, {"date": "2023-04-24", "close": 2.59, "volume": 763243.0}, {"date": "2023-04-26", "close": 2.55, "volume": 605744.0}, {"date": "2023-04-27", "close": 2.57, "volume": 1833428.0}, {"date": "2023-04-28", "close": 2.54, "volume": 738725.0}, {"date": "2023-05-01", "close": 2.54, "volume": 640467.0}, {"date": "2023-05-02", "close": 2.54, "volume": 404858.0}, {"date": "2023-05-03", "close": 2.53, "volume": 978542.0}, {"date": "2023-05-04", "close": 2.52, "volume": 493775.0}, {"date": "2023-05-05", "close": 2.53, "volume": 886270.0}, {"date": "2023-05-08", "close": 2.55, "volume": 833233.0}, {"date": "2023-05-09", "close": 2.52, "volume": 694716.0}, {"date": "2023-05-10", "close": 2.49, "volume": 436676.0}, {"date": "2023-05-11", "close": 2.5, "volume": 322085.0}, {"date": "2023-05-12", "close": 2.51, "volume": 252128.0}, {"date": "2023-05-15", "close": 2.51, "volume": 944543.0}, {"date": "2023-05-16", "close": 2.42, "volume": 1247599.0}, {"date": "2023-05-17", "close": 2.39, "volume": 1017844.0}, {"date": "2023-05-18", "close": 2.42, "volume": 443485.0}, {"date": "2023-05-19", "close": 2.41, "volume": 467629.0}, {"date": "2023-05-22", "close": 2.27, "volume": 1598070.0}, {"date": "2023-05-23", "close": 2.23, "volume": 2269002.0}, {"date": "2023-05-24", "close": 2.04, "volume": 3211898.0}, {"date": "2023-05-25", "close": 1.905, "volume": 2787791.0}, {"date": "2023-05-26", "close": 1.84, "volume": 2901056.0}, {"date": "2023-05-29", "close": 1.765, "volume": 2154087.0}, {"date": "2023-05-30", "close": 1.795, "volume": 1272030.0}, {"date": "2023-05-31", "close": 1.775, "volume": 2677843.0}, {"date": "2023-06-01", "close": 1.73, "volume": 944117.0}, {"date": "2023-06-02", "close": 1.715, "volume": 1220870.0}, {"date": "2023-06-05", "close": 1.77, "volume": 571840.0}, {"date": "2023-06-06", "close": 1.65, "volume": 2177151.0}, {"date": "2023-06-07", "close": 1.67, "volume": 1481335.0}, {"date": "2023-06-08", "close": 1.645, "volume": 1537893.0}, {"date": "2023-06-09", "close": 1.685, "volume": 683308.0}, {"date": "2023-06-13", "close": 1.7, "volume": 1219248.0}, {"date": "2023-06-14", "close": 1.705, "volume": 1297348.0}, {"date": "2023-06-15", "close": 1.755, "volume": 1193727.0}, {"date": "2023-06-16", "close": 1.785, "volume": 1582005.0}, {"date": "2023-06-19", "close": 1.72, "volume": 931436.0}, {"date": "2023-06-20", "close": 1.655, "volume": 1673340.0}, {"date": "2023-06-21", "close": 1.58, "volume": 1682890.0}, {"date": "2023-06-22", "close": 1.565, "volume": 1005069.0}, {"date": "2023-06-23", "close": 1.54, "volume": 785866.0}, {"date": "2023-06-26", "close": 1.53, "volume": 637630.0}, {"date": "2023-06-27", "close": 1.565, "volume": 1072207.0}, {"date": "2023-06-28", "close": 1.625, "volume": 1251607.0}, {"date": "2023-06-29", "close": 1.655, "volume": 1118515.0}, {"date": "2023-06-30", "close": 1.675, "volume": 1004945.0}, {"date": "2023-07-03", "close": 1.7, "volume": 676716.0}, {"date": "2023-07-04", "close": 1.7, "volume": 1409692.0}, {"date": "2023-07-05", "close": 1.705, "volume": 422072.0}, {"date": "2023-07-06", "close": 1.685, "volume": 896336.0}, {"date": "2023-07-07", "close": 1.625, "volume": 797416.0}, {"date": "2023-07-10", "close": 1.635, "volume": 1050647.0}, {"date": "2023-07-11", "close": 1.68, "volume": 1217330.0}, {"date": "2023-07-12", "close": 1.68, "volume": 1165382.0}, {"date": "2023-07-13", "close": 1.735, "volume": 786127.0}, {"date": "2023-07-14", "close": 1.73, "volume": 1206397.0}, {"date": "2023-07-17", "close": 1.65, "volume": 1776928.0}, {"date": "2023-07-18", "close": 1.665, "volume": 642968.0}, {"date": "2023-07-19", "close": 1.73, "volume": 1065150.0}, {"date": "2023-07-20", "close": 1.74, "volume": 575764.0}, {"date": "2023-07-21", "close": 1.705, "volume": 683102.0}, {"date": "2023-07-24", "close": 1.715, "volume": 698289.0}, {"date": "2023-07-25", "close": 1.7, "volume": 467061.0}, {"date": "2023-07-26", "close": 1.695, "volume": 800987.0}, {"date": "2023-07-27", "close": 1.795, "volume": 950946.0}, {"date": "2023-07-28", "close": 1.73, "volume": 1482339.0}, {"date": "2023-07-31", "close": 1.765, "volume": 1408382.0}, {"date": "2023-08-01", "close": 1.77, "volume": 750144.0}, {"date": "2023-08-02", "close": 1.755, "volume": 509844.0}, {"date": "2023-08-03", "close": 1.75, "volume": 511603.0}, {"date": "2023-08-04", "close": 1.775, "volume": 469114.0}, {"date": "2023-08-07", "close": 1.87, "volume": 1459119.0}, {"date": "2023-08-08", "close": 1.84, "volume": 865643.0}, {"date": "2023-08-09", "close": 1.835, "volume": 524908.0}, {"date": "2023-08-10", "close": 1.835, "volume": 530393.0}, {"date": "2023-08-11", "close": 1.9, "volume": 826054.0}, {"date": "2023-08-14", "close": 1.935, "volume": 979188.0}, {"date": "2023-08-15", "close": 1.905, "volume": 435369.0}, {"date": "2023-08-16", "close": 1.95, "volume": 843280.0}, {"date": "2023-08-17", "close": 1.915, "volume": 627748.0}, {"date": "2023-08-18", "close": 1.92, "volume": 1027031.0}, {"date": "2023-08-21", "close": 1.9, "volume": 519515.0}, {"date": "2023-08-22", "close": 1.97, "volume": 610378.0}, {"date": "2023-08-23", "close": 1.95, "volume": 902735.0}, {"date": "2023-08-24", "close": 1.845, "volume": 2142194.0}, {"date": "2023-08-25", "close": 2.16, "volume": 5194341.0}, {"date": "2023-08-28", "close": 2.12, "volume": 1609603.0}, {"date": "2023-08-29", "close": 2.1, "volume": 2997635.0}, {"date": "2023-08-30", "close": 2.12, "volume": 1644285.0}, {"date": "2023-08-31", "close": 2.05, "volume": 2332302.0}, {"date": "2023-09-01", "close": 2.05, "volume": 981097.0}, {"date": "2023-09-04", "close": 2.04, "volume": 1073308.0}, {"date": "2023-09-05", "close": 2.04, "volume": 613500.0}, {"date": "2023-09-06", "close": 2.03, "volume": 1517025.0}, {"date": "2023-09-07", "close": 1.935, "volume": 1841943.0}, {"date": "2023-09-08", "close": 1.93, "volume": 953503.0}, {"date": "2023-09-11", "close": 1.935, "volume": 869023.0}, {"date": "2023-09-12", "close": 1.97, "volume": 1729700.0}, {"date": "2023-09-13", "close": 1.895, "volume": 1424124.0}, {"date": "2023-09-14", "close": 1.94, "volume": 1862464.0}, {"date": "2023-09-15", "close": 1.925, "volume": 1575160.0}, {"date": "2023-09-18", "close": 1.945, "volume": 900621.0}, {"date": "2023-09-19", "close": 1.935, "volume": 1274263.0}, {"date": "2023-09-20", "close": 1.895, "volume": 871880.0}, {"date": "2023-09-21", "close": 1.94, "volume": 1564541.0}, {"date": "2023-09-22", "close": 1.925, "volume": 1065063.0}, {"date": "2023-09-25", "close": 1.92, "volume": 583012.0}, {"date": "2023-09-26", "close": 1.945, "volume": 966585.0}, {"date": "2023-09-27", "close": 1.95, "volume": 1559368.0}, {"date": "2023-09-28", "close": 1.98, "volume": 860192.0}, {"date": "2023-09-29", "close": 1.96, "volume": 736095.0}, {"date": "2023-10-02", "close": 1.945, "volume": 299257.0}, {"date": "2023-10-03", "close": 1.91, "volume": 755677.0}, {"date": "2023-10-04", "close": 1.865, "volume": 748467.0}, {"date": "2023-10-05", "close": 1.86, "volume": 928654.0}, {"date": "2023-10-06", "close": 1.875, "volume": 418440.0}, {"date": "2023-10-09", "close": 1.875, "volume": 642887.0}, {"date": "2023-10-10", "close": 1.94, "volume": 730471.0}, {"date": "2023-10-11", "close": 1.935, "volume": 1015126.0}, {"date": "2023-10-12", "close": 1.975, "volume": 2485599.0}, {"date": "2023-10-13", "close": 1.925, "volume": 381688.0}, {"date": "2023-10-16", "close": 1.885, "volume": 795440.0}, {"date": "2023-10-17", "close": 1.905, "volume": 507118.0}, {"date": "2023-10-18", "close": 1.905, "volume": 932037.0}, {"date": "2023-10-19", "close": 1.895, "volume": 761819.0}, {"date": "2023-10-20", "close": 1.84, "volume": 1061155.0}, {"date": "2023-10-23", "close": 1.865, "volume": 528429.0}, {"date": "2023-10-24", "close": 1.865, "volume": 399236.0}, {"date": "2023-10-25", "close": 1.835, "volume": 1489796.0}, {"date": "2023-10-26", "close": 1.81, "volume": 619947.0}, {"date": "2023-10-27", "close": 1.82, "volume": 374325.0}, {"date": "2023-10-30", "close": 1.84, "volume": 1237850.0}, {"date": "2023-10-31", "close": 1.875, "volume": 534231.0}, {"date": "2023-11-01", "close": 1.905, "volume": 820800.0}, {"date": "2023-11-02", "close": 1.935, "volume": 807743.0}, {"date": "2023-11-03", "close": 1.955, "volume": 1673098.0}, {"date": "2023-11-06", "close": 1.975, "volume": 554696.0}, {"date": "2023-11-07", "close": 1.975, "volume": 578763.0}, {"date": "2023-11-08", "close": 1.985, "volume": 1779161.0}, {"date": "2023-11-09", "close": 1.995, "volume": 986813.0}, {"date": "2023-11-10", "close": 2.02, "volume": 813649.0}, {"date": "2023-11-13", "close": 2.04, "volume": 462782.0}, {"date": "2023-11-14", "close": 2.06, "volume": 1089073.0}, {"date": "2023-11-15", "close": 2.09, "volume": 1586473.0}, {"date": "2023-11-16", "close": 2.11, "volume": 1120160.0}, {"date": "2023-11-17", "close": 1.935, "volume": 3675765.0}, {"date": "2023-11-20", "close": 1.77, "volume": 3212153.0}, {"date": "2023-11-21", "close": 1.825, "volume": 1942982.0}, {"date": "2023-11-22", "close": 1.765, "volume": 1280182.0}, {"date": "2023-11-23", "close": 1.735, "volume": 1582243.0}, {"date": "2023-11-24", "close": 1.71, "volume": 550264.0}, {"date": "2023-11-27", "close": 1.72, "volume": 500072.0}, {"date": "2023-11-28", "close": 1.735, "volume": 768461.0}, {"date": "2023-11-29", "close": 1.79, "volume": 1588649.0}, {"date": "2023-11-30", "close": 1.805, "volume": 2247034.0}, {"date": "2023-12-01", "close": 1.845, "volume": 982735.0}, {"date": "2023-12-04", "close": 1.865, "volume": 990591.0}, {"date": "2023-12-05", "close": 1.825, "volume": 994906.0}, {"date": "2023-12-06", "close": 1.83, "volume": 1273435.0}, {"date": "2023-12-07", "close": 1.83, "volume": 1145241.0}, {"date": "2023-12-08", "close": 1.835, "volume": 554415.0}, {"date": "2023-12-11", "close": 1.87, "volume": 774495.0}, {"date": "2023-12-12", "close": 1.895, "volume": 1506118.0}, {"date": "2023-12-13", "close": 1.89, "volume": 1644022.0}, {"date": "2023-12-14", "close": 1.955, "volume": 1306273.0}, {"date": "2023-12-15", "close": 1.96, "volume": 1628417.0}, {"date": "2023-12-18", "close": 1.96, "volume": 1637481.0}, {"date": "2023-12-19", "close": 1.995, "volume": 1867467.0}, {"date": "2023-12-20", "close": 2.02, "volume": 2015858.0}, {"date": "2023-12-21", "close": 1.955, "volume": 815745.0}, {"date": "2023-12-22", "close": 1.965, "volume": 548743.0}, {"date": "2023-12-27", "close": 1.94, "volume": 1113944.0}, {"date": "2023-12-28", "close": 1.96, "volume": 501907.0}, {"date": "2023-12-29", "close": 1.94, "volume": 580456.0}, {"date": "2024-01-02", "close": 1.955, "volume": 472395.0}, {"date": "2024-01-03", "close": 1.915, "volume": 731959.0}, {"date": "2024-01-04", "close": 1.92, "volume": 500138.0}, {"date": "2024-01-05", "close": 1.87, "volume": 663812.0}, {"date": "2024-01-08", "close": 1.88, "volume": 586979.0}, {"date": "2024-01-09", "close": 1.92, "volume": 569411.0}, {"date": "2024-01-10", "close": 2.06, "volume": 2157818.0}, {"date": "2024-01-11", "close": 2.14, "volume": 2154994.0}, {"date": "2024-01-12", "close": 2.13, "volume": 826175.0}, {"date": "2024-01-15", "close": 2.13, "volume": 820491.0}, {"date": "2024-01-16", "close": 2.08, "volume": 1445276.0}, {"date": "2024-01-17", "close": 2.04, "volume": 1322733.0}, {"date": "2024-01-18", "close": 2.05, "volume": 1382308.0}, {"date": "2024-01-19", "close": 2.07, "volume": 763676.0}, {"date": "2024-01-22", "close": 2.04, "volume": 947646.0}, {"date": "2024-01-23", "close": 2.1, "volume": 786155.0}, {"date": "2024-01-24", "close": 2.09, "volume": 760813.0}, {"date": "2024-01-25", "close": 2.12, "volume": 817596.0}, {"date": "2024-01-29", "close": 2.09, "volume": 1722293.0}, {"date": "2024-01-30", "close": 2.08, "volume": 1532746.0}, {"date": "2024-01-31", "close": 2.02, "volume": 2308725.0}, {"date": "2024-02-01", "close": 2.07, "volume": 871567.0}, {"date": "2024-02-02", "close": 2.09, "volume": 924041.0}, {"date": "2024-02-05", "close": 2.09, "volume": 674433.0}, {"date": "2024-02-06", "close": 2.14, "volume": 837274.0}, {"date": "2024-02-07", "close": 2.11, "volume": 1591124.0}, {"date": "2024-02-08", "close": 2.14, "volume": 698091.0}, {"date": "2024-02-09", "close": 2.12, "volume": 792978.0}, {"date": "2024-02-12", "close": 2.22, "volume": 1600737.0}, {"date": "2024-02-13", "close": 2.32, "volume": 2223153.0}, {"date": "2024-02-14", "close": 2.36, "volume": 2316132.0}, {"date": "2024-02-15", "close": 2.28, "volume": 2610947.0}, {"date": "2024-02-16", "close": 2.27, "volume": 1769431.0}, {"date": "2024-02-19", "close": 2.26, "volume": 778417.0}, {"date": "2024-02-20", "close": 2.26, "volume": 800302.0}, {"date": "2024-02-21", "close": 2.2, "volume": 700538.0}, {"date": "2024-02-22", "close": 2.2, "volume": 1234951.0}, {"date": "2024-02-23", "close": 2.08, "volume": 4330085.0}, {"date": "2024-02-26", "close": 1.94, "volume": 3065023.0}, {"date": "2024-02-27", "close": 1.97, "volume": 1625884.0}, {"date": "2024-02-28", "close": 2.02, "volume": 1552567.0}, {"date": "2024-02-29", "close": 2.02, "volume": 1335312.0}, {"date": "2024-03-01", "close": 2.05, "volume": 1634467.0}, {"date": "2024-03-04", "close": 2.03, "volume": 1762510.0}, {"date": "2024-03-05", "close": 2.07, "volume": 1155243.0}, {"date": "2024-03-06", "close": 1.915, "volume": 1943950.0}, {"date": "2024-03-07", "close": 1.975, "volume": 957276.0}, {"date": "2024-03-08", "close": 1.975, "volume": 883791.0}, {"date": "2024-03-11", "close": 1.96, "volume": 957368.0}, {"date": "2024-03-12", "close": 1.95, "volume": 1078133.0}, {"date": "2024-03-13", "close": 2.01, "volume": 2638007.0}, {"date": "2024-03-14", "close": 2.0, "volume": 1772775.0}, {"date": "2024-03-15", "close": 2.01, "volume": 1943402.0}, {"date": "2024-03-18", "close": 2.02, "volume": 1488690.0}, {"date": "2024-03-19", "close": 2.03, "volume": 1206538.0}, {"date": "2024-03-20", "close": 1.995, "volume": 1267391.0}, {"date": "2024-03-21", "close": 1.98, "volume": 1188266.0}, {"date": "2024-03-22", "close": 1.94, "volume": 1122891.0}, {"date": "2024-03-25", "close": 1.965, "volume": 939709.0}, {"date": "2024-03-26", "close": 1.99, "volume": 770744.0}, {"date": "2024-03-27", "close": 2.05, "volume": 1079601.0}, {"date": "2024-03-28", "close": 2.03, "volume": 1258500.0}, {"date": "2024-04-02", "close": 2.02, "volume": 751377.0}, {"date": "2024-04-03", "close": 1.965, "volume": 1138598.0}, {"date": "2024-04-04", "close": 1.96, "volume": 494776.0}, {"date": "2024-04-05", "close": 1.945, "volume": 679430.0}, {"date": "2024-04-08", "close": 1.96, "volume": 713462.0}, {"date": "2024-04-09", "close": 1.945, "volume": 472191.0}, {"date": "2024-04-10", "close": 1.965, "volume": 575313.0}, {"date": "2024-04-11", "close": 1.955, "volume": 724143.0}, {"date": "2024-04-12", "close": 1.92, "volume": 1070661.0}, {"date": "2024-04-15", "close": 1.875, "volume": 1191919.0}, {"date": "2024-04-16", "close": 1.835, "volume": 1459057.0}, {"date": "2024-04-17", "close": 1.82, "volume": 1089118.0}, {"date": "2024-04-18", "close": 1.825, "volume": 1522548.0}, {"date": "2024-04-19", "close": 1.815, "volume": 905192.0}, {"date": "2024-04-22", "close": 1.855, "volume": 900095.0}, {"date": "2024-04-23", "close": 1.885, "volume": 700731.0}, {"date": "2024-04-24", "close": 1.9, "volume": 716223.0}, {"date": "2024-04-26", "close": 1.875, "volume": 702362.0}, {"date": "2024-04-29", "close": 1.93, "volume": 667004.0}, {"date": "2024-04-30", "close": 1.89, "volume": 547026.0}, {"date": "2024-05-01", "close": 1.845, "volume": 1634006.0}, {"date": "2024-05-02", "close": 1.815, "volume": 636010.0}, {"date": "2024-05-03", "close": 1.845, "volume": 1009508.0}, {"date": "2024-05-06", "close": 1.825, "volume": 836760.0}, {"date": "2024-05-07", "close": 1.835, "volume": 620755.0}, {"date": "2024-05-08", "close": 1.835, "volume": 672615.0}, {"date": "2024-05-09", "close": 1.79, "volume": 1228549.0}, {"date": "2024-05-10", "close": 1.835, "volume": 906643.0}, {"date": "2024-05-13", "close": 1.81, "volume": 403199.0}, {"date": "2024-05-14", "close": 1.835, "volume": 722102.0}, {"date": "2024-05-15", "close": 1.83, "volume": 595409.0}, {"date": "2024-05-16", "close": 1.825, "volume": 887267.0}, {"date": "2024-05-17", "close": 1.795, "volume": 965777.0}, {"date": "2024-05-20", "close": 1.78, "volume": 1181374.0}, {"date": "2024-05-21", "close": 1.795, "volume": 912822.0}, {"date": "2024-05-22", "close": 1.75, "volume": 1201474.0}, {"date": "2024-05-23", "close": 1.75, "volume": 1136246.0}, {"date": "2024-05-24", "close": 1.845, "volume": 2279998.0}, {"date": "2024-05-27", "close": 1.89, "volume": 1552356.0}, {"date": "2024-05-28", "close": 1.875, "volume": 1162456.0}, {"date": "2024-05-29", "close": 1.835, "volume": 1044776.0}, {"date": "2024-05-30", "close": 1.83, "volume": 625674.0}, {"date": "2024-05-31", "close": 1.88, "volume": 713794.0}, {"date": "2024-06-03", "close": 1.89, "volume": 952589.0}, {"date": "2024-06-04", "close": 1.915, "volume": 2712738.0}, {"date": "2024-06-05", "close": 1.94, "volume": 913093.0}, {"date": "2024-06-06", "close": 1.975, "volume": 3170239.0}, {"date": "2024-06-07", "close": 1.985, "volume": 1237990.0}, {"date": "2024-06-11", "close": 1.945, "volume": 1066035.0}, {"date": "2024-06-12", "close": 2.0, "volume": 1093387.0}, {"date": "2024-06-13", "close": 1.985, "volume": 2189052.0}, {"date": "2024-06-14", "close": 1.96, "volume": 1080756.0}, {"date": "2024-06-17", "close": 1.93, "volume": 1086804.0}, {"date": "2024-06-18", "close": 1.96, "volume": 613263.0}, {"date": "2024-06-19", "close": 1.965, "volume": 1010424.0}, {"date": "2024-06-20", "close": 2.01, "volume": 1617470.0}, {"date": "2024-06-21", "close": 2.04, "volume": 1347839.0}, {"date": "2024-06-24", "close": 1.975, "volume": 1040937.0}, {"date": "2024-06-25", "close": 2.0, "volume": 2791967.0}, {"date": "2024-06-26", "close": 1.96, "volume": 2730743.0}, {"date": "2024-06-27", "close": 1.98, "volume": 1301199.0}, {"date": "2024-06-28", "close": 1.935, "volume": 1503734.0}, {"date": "2024-07-01", "close": 1.91, "volume": 1058922.0}, {"date": "2024-07-02", "close": 1.86, "volume": 1319614.0}, {"date": "2024-07-03", "close": 1.88, "volume": 511548.0}, {"date": "2024-07-04", "close": 1.88, "volume": 735605.0}, {"date": "2024-07-05", "close": 1.855, "volume": 605402.0}, {"date": "2024-07-08", "close": 1.905, "volume": 902871.0}, {"date": "2024-07-09", "close": 1.905, "volume": 662843.0}, {"date": "2024-07-10", "close": 1.91, "volume": 538522.0}, {"date": "2024-07-11", "close": 1.945, "volume": 691494.0}, {"date": "2024-07-12", "close": 1.98, "volume": 659036.0}, {"date": "2024-07-15", "close": 1.965, "volume": 917863.0}, {"date": "2024-07-16", "close": 1.955, "volume": 728287.0}, {"date": "2024-07-17", "close": 1.96, "volume": 1955422.0}, {"date": "2024-07-18", "close": 2.16, "volume": 7724238.0}, {"date": "2024-07-19", "close": 2.22, "volume": 3419238.0}, {"date": "2024-07-22", "close": 2.22, "volume": 1688315.0}, {"date": "2024-07-23", "close": 2.17, "volume": 3180722.0}, {"date": "2024-07-24", "close": 2.19, "volume": 2051822.0}, {"date": "2024-07-25", "close": 2.18, "volume": 1317883.0}, {"date": "2024-07-26", "close": 2.23, "volume": 1251407.0}, {"date": "2024-07-29", "close": 2.15, "volume": 2126330.0}, {"date": "2024-07-30", "close": 2.17, "volume": 1413936.0}, {"date": "2024-07-31", "close": 2.19, "volume": 1811461.0}, {"date": "2024-08-01", "close": 2.2, "volume": 1732620.0}, {"date": "2024-08-02", "close": 2.12, "volume": 1593006.0}, {"date": "2024-08-05", "close": 2.04, "volume": 1495530.0}, {"date": "2024-08-06", "close": 2.09, "volume": 1166491.0}, {"date": "2024-08-07", "close": 2.1, "volume": 678245.0}, {"date": "2024-08-08", "close": 2.1, "volume": 958018.0}, {"date": "2024-08-09", "close": 2.1, "volume": 562903.0}, {"date": "2024-08-12", "close": 2.12, "volume": 1022333.0}, {"date": "2024-08-13", "close": 2.11, "volume": 1116174.0}, {"date": "2024-08-14", "close": 2.14, "volume": 1118059.0}, {"date": "2024-08-15", "close": 2.16, "volume": 1764732.0}, {"date": "2024-08-16", "close": 2.22, "volume": 3464121.0}, {"date": "2024-08-19", "close": 2.23, "volume": 1197376.0}, {"date": "2024-08-20", "close": 2.25, "volume": 728399.0}, {"date": "2024-08-21", "close": 2.29, "volume": 1557914.0}, {"date": "2024-08-22", "close": 2.42, "volume": 3713120.0}, {"date": "2024-08-23", "close": 2.05, "volume": 5304444.0}, {"date": "2024-08-26", "close": 2.12, "volume": 3146887.0}, {"date": "2024-08-27", "close": 2.03, "volume": 2193324.0}, {"date": "2024-08-28", "close": 2.03, "volume": 4124491.0}, {"date": "2024-08-29", "close": 2.08, "volume": 3005151.0}, {"date": "2024-08-30", "close": 2.11, "volume": 2970197.0}, {"date": "2024-09-02", "close": 2.22, "volume": 2621774.0}, {"date": "2024-09-03", "close": 2.29, "volume": 4539665.0}, {"date": "2024-09-04", "close": 2.35, "volume": 4781643.0}, {"date": "2024-09-05", "close": 2.31, "volume": 4146689.0}, {"date": "2024-09-06", "close": 2.3, "volume": 1950626.0}, {"date": "2024-09-09", "close": 2.3, "volume": 3281963.0}, {"date": "2024-09-10", "close": 2.3, "volume": 3419934.0}, {"date": "2024-09-11", "close": 2.21, "volume": 1206451.0}, {"date": "2024-09-12", "close": 2.25, "volume": 514672.0}, {"date": "2024-09-13", "close": 2.25, "volume": 1625023.0}, {"date": "2024-09-16", "close": 2.27, "volume": 1446069.0}, {"date": "2024-09-17", "close": 2.27, "volume": 906062.0}, {"date": "2024-09-18", "close": 2.34, "volume": 1341461.0}, {"date": "2024-09-19", "close": 2.36, "volume": 1460488.0}, {"date": "2024-09-20", "close": 2.42, "volume": 3800706.0}, {"date": "2024-09-23", "close": 2.33, "volume": 1002413.0}, {"date": "2024-09-24", "close": 2.35, "volume": 906418.0}, {"date": "2024-09-25", "close": 2.31, "volume": 1000337.0}, {"date": "2024-09-26", "close": 2.37, "volume": 1599392.0}, {"date": "2024-09-27", "close": 2.36, "volume": 614502.0}, {"date": "2024-09-30", "close": 2.38, "volume": 1172945.0}, {"date": "2024-10-01", "close": 2.33, "volume": 956612.0}, {"date": "2024-10-02", "close": 2.25, "volume": 1162495.0}, {"date": "2024-10-03", "close": 2.32, "volume": 932528.0}, {"date": "2024-10-04", "close": 2.25, "volume": 595580.0}, {"date": "2024-10-07", "close": 2.28, "volume": 413547.0}, {"date": "2024-10-08", "close": 2.33, "volume": 631045.0}, {"date": "2024-10-09", "close": 2.35, "volume": 1107554.0}, {"date": "2024-10-10", "close": 2.32, "volume": 594402.0}, {"date": "2024-10-11", "close": 2.34, "volume": 806075.0}, {"date": "2024-10-14", "close": 2.39, "volume": 1049092.0}, {"date": "2024-10-15", "close": 2.44, "volume": 1420175.0}, {"date": "2024-10-16", "close": 2.43, "volume": 1665572.0}, {"date": "2024-10-17", "close": 2.46, "volume": 1341517.0}, {"date": "2024-10-18", "close": 2.44, "volume": 1183099.0}, {"date": "2024-10-21", "close": 2.37, "volume": 479192.0}, {"date": "2024-10-22", "close": 2.35, "volume": 712651.0}, {"date": "2024-10-23", "close": 2.37, "volume": 904762.0}, {"date": "2024-10-24", "close": 2.36, "volume": 1318443.0}, {"date": "2024-10-25", "close": 2.34, "volume": 1449707.0}, {"date": "2024-10-28", "close": 2.33, "volume": 1967485.0}, {"date": "2024-10-29", "close": 2.38, "volume": 1499623.0}, {"date": "2024-10-30", "close": 2.35, "volume": 1615641.0}, {"date": "2024-10-31", "close": 2.36, "volume": 1029805.0}, {"date": "2024-11-01", "close": 2.31, "volume": 510285.0}, {"date": "2024-11-04", "close": 2.31, "volume": 1153177.0}, {"date": "2024-11-05", "close": 2.32, "volume": 655042.0}, {"date": "2024-11-06", "close": 2.36, "volume": 613939.0}, {"date": "2024-11-07", "close": 2.31, "volume": 577437.0}, {"date": "2024-11-08", "close": 2.34, "volume": 964352.0}, {"date": "2024-11-11", "close": 2.34, "volume": 453942.0}, {"date": "2024-11-12", "close": 2.45, "volume": 1489534.0}, {"date": "2024-11-13", "close": 2.43, "volume": 814039.0}, {"date": "2024-11-14", "close": 2.43, "volume": 1036257.0}, {"date": "2024-11-15", "close": 2.46, "volume": 4839703.0}, {"date": "2024-11-18", "close": 2.51, "volume": 1645789.0}, {"date": "2024-11-19", "close": 2.49, "volume": 1119992.0}, {"date": "2024-11-20", "close": 2.53, "volume": 1767159.0}, {"date": "2024-11-21", "close": 2.25, "volume": 6378010.0}, {"date": "2024-11-22", "close": 2.25, "volume": 3104547.0}, {"date": "2024-11-25", "close": 2.28, "volume": 1621148.0}, {"date": "2024-11-26", "close": 2.37, "volume": 1396716.0}, {"date": "2024-11-27", "close": 2.39, "volume": 969607.0}, {"date": "2024-11-28", "close": 2.39, "volume": 826099.0}, {"date": "2024-11-29", "close": 2.47, "volume": 1348940.0}, {"date": "2024-12-02", "close": 2.54, "volume": 2189312.0}, {"date": "2024-12-03", "close": 2.55, "volume": 1147927.0}, {"date": "2024-12-04", "close": 2.53, "volume": 1441488.0}, {"date": "2024-12-05", "close": 2.59, "volume": 1689221.0}, {"date": "2024-12-06", "close": 2.53, "volume": 2041502.0}, {"date": "2024-12-09", "close": 2.47, "volume": 1061003.0}, {"date": "2024-12-10", "close": 2.44, "volume": 667384.0}, {"date": "2024-12-11", "close": 2.37, "volume": 1125584.0}, {"date": "2024-12-12", "close": 2.26, "volume": 1995248.0}, {"date": "2024-12-13", "close": 2.25, "volume": 1202564.0}, {"date": "2024-12-16", "close": 2.28, "volume": 1733936.0}, {"date": "2024-12-17", "close": 2.31, "volume": 1311658.0}, {"date": "2024-12-18", "close": 2.33, "volume": 1613342.0}, {"date": "2024-12-19", "close": 2.27, "volume": 1322159.0}, {"date": "2024-12-20", "close": 2.26, "volume": 854683.0}, {"date": "2024-12-23", "close": 2.34, "volume": 874400.0}, {"date": "2024-12-24", "close": 2.4, "volume": 398226.0}, {"date": "2024-12-27", "close": 2.38, "volume": 709030.0}, {"date": "2024-12-30", "close": 2.41, "volume": 446682.0}, {"date": "2024-12-31", "close": 2.34, "volume": 235238.0}, {"date": "2025-01-02", "close": 2.38, "volume": 566224.0}, {"date": "2025-01-03", "close": 2.4, "volume": 464298.0}, {"date": "2025-01-06", "close": 2.41, "volume": 1038221.0}, {"date": "2025-01-07", "close": 2.4, "volume": 1875893.0}, {"date": "2025-01-08", "close": 2.41, "volume": 1321856.0}, {"date": "2025-01-09", "close": 2.39, "volume": 729896.0}, {"date": "2025-01-10", "close": 2.37, "volume": 430019.0}, {"date": "2025-01-13", "close": 2.22, "volume": 3096069.0}, {"date": "2025-01-14", "close": 2.26, "volume": 1065557.0}, {"date": "2025-01-15", "close": 2.24, "volume": 1103938.0}, {"date": "2025-01-16", "close": 2.28, "volume": 587131.0}, {"date": "2025-01-17", "close": 2.29, "volume": 798146.0}, {"date": "2025-01-20", "close": 2.29, "volume": 458722.0}, {"date": "2025-01-21", "close": 2.32, "volume": 423298.0}, {"date": "2025-01-22", "close": 2.32, "volume": 648747.0}, {"date": "2025-01-23", "close": 2.3, "volume": 288125.0}, {"date": "2025-01-24", "close": 2.34, "volume": 462850.0}, {"date": "2025-01-28", "close": 2.38, "volume": 765662.0}, {"date": "2025-01-29", "close": 2.2, "volume": 2383240.0}, {"date": "2025-01-30", "close": 2.13, "volume": 2562321.0}, {"date": "2025-01-31", "close": 2.19, "volume": 2199802.0}, {"date": "2025-02-03", "close": 2.12, "volume": 1035346.0}, {"date": "2025-02-04", "close": 2.11, "volume": 878235.0}, {"date": "2025-02-05", "close": 2.13, "volume": 1899155.0}, {"date": "2025-02-06", "close": 2.14, "volume": 1223904.0}, {"date": "2025-02-07", "close": 2.14, "volume": 1353208.0}, {"date": "2025-02-10", "close": 2.09, "volume": 1301212.0}, {"date": "2025-02-11", "close": 2.08, "volume": 1800228.0}, {"date": "2025-02-12", "close": 2.06, "volume": 1006150.0}, {"date": "2025-02-13", "close": 2.07, "volume": 1044387.0}, {"date": "2025-02-14", "close": 2.09, "volume": 1097396.0}, {"date": "2025-02-17", "close": 2.12, "volume": 1034956.0}, {"date": "2025-02-18", "close": 2.14, "volume": 1218217.0}, {"date": "2025-02-19", "close": 2.13, "volume": 974226.0}, {"date": "2025-02-20", "close": 2.11, "volume": 1305604.0}, {"date": "2025-02-21", "close": 2.14, "volume": 1452038.0}, {"date": "2025-02-24", "close": 2.05, "volume": 1347457.0}, {"date": "2025-02-25", "close": 2.02, "volume": 1282154.0}, {"date": "2025-02-26", "close": 2.02, "volume": 1326473.0}, {"date": "2025-02-27", "close": 2.04, "volume": 979355.0}, {"date": "2025-02-28", "close": 2.02, "volume": 1652057.0}, {"date": "2025-03-03", "close": 2.02, "volume": 811809.0}, {"date": "2025-03-04", "close": 1.98, "volume": 1728859.0}, {"date": "2025-03-05", "close": 1.895, "volume": 1482234.0}, {"date": "2025-03-06", "close": 1.875, "volume": 952811.0}, {"date": "2025-03-07", "close": 1.86, "volume": 1707531.0}, {"date": "2025-03-10", "close": 1.865, "volume": 1530867.0}, {"date": "2025-03-11", "close": 1.82, "volume": 1624319.0}, {"date": "2025-03-12", "close": 1.8, "volume": 1398093.0}, {"date": "2025-03-13", "close": 1.765, "volume": 1878399.0}, {"date": "2025-03-14", "close": 1.76, "volume": 1383371.0}, {"date": "2025-03-17", "close": 1.805, "volume": 2441479.0}, {"date": "2025-03-18", "close": 1.785, "volume": 988467.0}, {"date": "2025-03-19", "close": 1.76, "volume": 969880.0}, {"date": "2025-03-20", "close": 1.795, "volume": 1599921.0}, {"date": "2025-03-21", "close": 1.795, "volume": 2747954.0}, {"date": "2025-03-24", "close": 1.77, "volume": 1393114.0}, {"date": "2025-03-25", "close": 1.805, "volume": 2024285.0}, {"date": "2025-03-26", "close": 1.795, "volume": 958745.0}, {"date": "2025-03-27", "close": 1.8, "volume": 1586966.0}, {"date": "2025-03-28", "close": 1.83, "volume": 1116755.0}, {"date": "2025-03-31", "close": 1.795, "volume": 1374332.0}, {"date": "2025-04-01", "close": 1.785, "volume": 1432262.0}, {"date": "2025-04-02", "close": 1.76, "volume": 1081183.0}, {"date": "2025-04-03", "close": 1.805, "volume": 1541360.0}, {"date": "2025-04-04", "close": 1.755, "volume": 2275579.0}, {"date": "2025-04-07", "close": 1.685, "volume": 2749189.0}, {"date": "2025-04-08", "close": 1.755, "volume": 1117665.0}, {"date": "2025-04-09", "close": 1.69, "volume": 1620829.0}, {"date": "2025-04-10", "close": 1.785, "volume": 1883172.0}, {"date": "2025-04-11", "close": 1.78, "volume": 642472.0}, {"date": "2025-04-14", "close": 1.815, "volume": 942980.0}, {"date": "2025-04-15", "close": 1.9, "volume": 2387515.0}, {"date": "2025-04-16", "close": 1.78, "volume": 3256862.0}, {"date": "2025-04-17", "close": 1.81, "volume": 1605642.0}, {"date": "2025-04-22", "close": 1.775, "volume": 1231751.0}, {"date": "2025-04-23", "close": 1.81, "volume": 1432417.0}, {"date": "2025-04-24", "close": 1.8, "volume": 1247256.0}, {"date": "2025-04-28", "close": 1.83, "volume": 1431508.0}, {"date": "2025-04-29", "close": 1.84, "volume": 1055293.0}, {"date": "2025-04-30", "close": 1.855, "volume": 993915.0}, {"date": "2025-05-01", "close": 1.88, "volume": 963110.0}, {"date": "2025-05-02", "close": 1.885, "volume": 728180.0}, {"date": "2025-05-05", "close": 1.865, "volume": 742123.0}, {"date": "2025-05-06", "close": 1.85, "volume": 585940.0}, {"date": "2025-05-07", "close": 1.9, "volume": 1034080.0}, {"date": "2025-05-08", "close": 1.91, "volume": 778493.0}, {"date": "2025-05-09", "close": 1.94, "volume": 811549.0}, {"date": "2025-05-12", "close": 1.925, "volume": 978890.0}, {"date": "2025-05-13", "close": 1.985, "volume": 1215730.0}, {"date": "2025-05-14", "close": 1.96, "volume": 729208.0}, {"date": "2025-05-15", "close": 1.95, "volume": 670337.0}, {"date": "2025-05-16", "close": 1.96, "volume": 970871.0}, {"date": "2025-05-19", "close": 1.94, "volume": 1249587.0}, {"date": "2025-05-20", "close": 1.93, "volume": 1383496.0}, {"date": "2025-05-21", "close": 1.91, "volume": 883502.0}, {"date": "2025-05-22", "close": 1.905, "volume": 769992.0}, {"date": "2025-05-23", "close": 1.905, "volume": 810926.0}, {"date": "2025-05-26", "close": 1.875, "volume": 961235.0}, {"date": "2025-05-27", "close": 1.85, "volume": 1172399.0}, {"date": "2025-05-28", "close": 1.86, "volume": 1808217.0}, {"date": "2025-05-29", "close": 1.865, "volume": 670081.0}, {"date": "2025-05-30", "close": 1.9, "volume": 1845433.0}, {"date": "2025-06-02", "close": 1.85, "volume": 533069.0}, {"date": "2025-06-03", "close": 1.85, "volume": 716382.0}, {"date": "2025-06-04", "close": 1.88, "volume": 531883.0}, {"date": "2025-06-05", "close": 1.875, "volume": 621613.0}, {"date": "2025-06-06", "close": 1.845, "volume": 980365.0}, {"date": "2025-06-10", "close": 1.845, "volume": 997079.0}, {"date": "2025-06-11", "close": 1.8, "volume": 1595616.0}, {"date": "2025-06-12", "close": 1.805, "volume": 1676734.0}, {"date": "2025-06-13", "close": 1.36, "volume": 16452406.0}, {"date": "2025-06-16", "close": 1.35, "volume": 4855378.0}, {"date": "2025-06-17", "close": 1.365, "volume": 5645902.0}, {"date": "2025-06-18", "close": 1.3, "volume": 4820695.0}, {"date": "2025-06-19", "close": 1.29, "volume": 10819057.0}, {"date": "2025-06-20", "close": 1.34, "volume": 5387154.0}, {"date": "2025-06-23", "close": 1.335, "volume": 2650081.0}, {"date": "2025-06-24", "close": 1.335, "volume": 2527047.0}, {"date": "2025-06-25", "close": 1.36, "volume": 1752349.0}, {"date": "2025-06-26", "close": 1.365, "volume": 1878285.0}, {"date": "2025-06-27", "close": 1.39, "volume": 2122939.0}, {"date": "2025-06-30", "close": 1.395, "volume": 1715468.0}, {"date": "2025-07-01", "close": 1.41, "volume": 1285387.0}, {"date": "2025-07-02", "close": 1.4, "volume": 2135938.0}, {"date": "2025-07-03", "close": 1.41, "volume": 1692083.0}, {"date": "2025-07-04", "close": 1.45, "volume": 1898731.0}, {"date": "2025-07-07", "close": 1.49, "volume": 3542939.0}, {"date": "2025-07-08", "close": 1.485, "volume": 2606783.0}, {"date": "2025-07-09", "close": 1.51, "volume": 1936924.0}, {"date": "2025-07-10", "close": 1.51, "volume": 1729958.0}, {"date": "2025-07-11", "close": 1.51, "volume": 1688506.0}, {"date": "2025-07-14", "close": 1.5, "volume": 1080795.0}, {"date": "2025-07-15", "close": 1.495, "volume": 1224302.0}, {"date": "2025-07-16", "close": 1.495, "volume": 849904.0}, {"date": "2025-07-17", "close": 1.5, "volume": 881601.0}, {"date": "2025-07-18", "close": 1.515, "volume": 1660251.0}, {"date": "2025-07-21", "close": 1.485, "volume": 2914667.0}, {"date": "2025-07-22", "close": 1.505, "volume": 2310126.0}, {"date": "2025-07-23", "close": 1.49, "volume": 1976159.0}, {"date": "2025-07-24", "close": 1.495, "volume": 857652.0}, {"date": "2025-07-25", "close": 1.495, "volume": 1156248.0}, {"date": "2025-07-28", "close": 1.52, "volume": 1760677.0}, {"date": "2025-07-29", "close": 1.48, "volume": 1980809.0}, {"date": "2025-07-30", "close": 1.49, "volume": 2368450.0}, {"date": "2025-07-31", "close": 1.49, "volume": 2190459.0}, {"date": "2025-08-01", "close": 1.495, "volume": 1188017.0}, {"date": "2025-08-04", "close": 1.465, "volume": 1673202.0}, {"date": "2025-08-05", "close": 1.49, "volume": 1793482.0}, {"date": "2025-08-06", "close": 1.48, "volume": 1596292.0}, {"date": "2025-08-07", "close": 1.52, "volume": 2007875.0}, {"date": "2025-08-08", "close": 1.515, "volume": 1422170.0}, {"date": "2025-08-11", "close": 1.49, "volume": 1853430.0}, {"date": "2025-08-12", "close": 1.52, "volume": 1180554.0}, {"date": "2025-08-13", "close": 1.51, "volume": 1552375.0}, {"date": "2025-08-14", "close": 1.53, "volume": 1531189.0}, {"date": "2025-08-15", "close": 1.565, "volume": 2027768.0}, {"date": "2025-08-18", "close": 1.545, "volume": 1277922.0}, {"date": "2025-08-19", "close": 1.57, "volume": 1651733.0}, {"date": "2025-08-20", "close": 1.585, "volume": 2488298.0}, {"date": "2025-08-21", "close": 1.66, "volume": 4189170.0}, {"date": "2025-08-22", "close": 1.365, "volume": 13921770.0}, {"date": "2025-08-25", "close": 1.49, "volume": 6711889.0}, {"date": "2025-08-26", "close": 1.455, "volume": 3447008.0}, {"date": "2025-08-27", "close": 1.41, "volume": 2400634.0}, {"date": "2025-08-28", "close": 1.39, "volume": 2242359.0}, {"date": "2025-08-29", "close": 1.42, "volume": 1880169.0}, {"date": "2025-09-01", "close": 1.4, "volume": 1010682.0}, {"date": "2025-09-02", "close": 1.385, "volume": 827823.0}, {"date": "2025-09-03", "close": 1.335, "volume": 3288325.0}, {"date": "2025-09-04", "close": 1.34, "volume": 1896084.0}, {"date": "2025-09-05", "close": 1.365, "volume": 1375461.0}, {"date": "2025-09-08", "close": 1.37, "volume": 1274963.0}, {"date": "2025-09-09", "close": 1.345, "volume": 1474064.0}, {"date": "2025-09-10", "close": 1.34, "volume": 1112307.0}, {"date": "2025-09-11", "close": 1.32, "volume": 1246055.0}, {"date": "2025-09-12", "close": 1.315, "volume": 1420126.0}, {"date": "2025-09-15", "close": 1.345, "volume": 4302188.0}, {"date": "2025-09-16", "close": 1.355, "volume": 1884019.0}, {"date": "2025-09-17", "close": 1.355, "volume": 1723037.0}, {"date": "2025-09-18", "close": 1.36, "volume": 1149877.0}, {"date": "2025-09-19", "close": 1.375, "volume": 3969099.0}, {"date": "2025-09-22", "close": 1.36, "volume": 1313742.0}, {"date": "2025-09-23", "close": 1.34, "volume": 2818426.0}, {"date": "2025-09-24", "close": 1.335, "volume": 1172109.0}, {"date": "2025-09-25", "close": 1.32, "volume": 1265509.0}, {"date": "2025-09-26", "close": 1.33, "volume": 2126610.0}, {"date": "2025-09-29", "close": 1.31, "volume": 1380077.0}, {"date": "2025-09-30", "close": 1.32, "volume": 1244134.0}, {"date": "2025-10-01", "close": 1.315, "volume": 2461091.0}, {"date": "2025-10-02", "close": 1.345, "volume": 1901269.0}, {"date": "2025-10-03", "close": 1.365, "volume": 1085774.0}, {"date": "2025-10-06", "close": 1.355, "volume": 1088320.0}, {"date": "2025-10-07", "close": 1.325, "volume": 2824475.0}, {"date": "2025-10-08", "close": 1.31, "volume": 3661273.0}, {"date": "2025-10-09", "close": 1.32, "volume": 1417669.0}, {"date": "2025-10-10", "close": 1.335, "volume": 816415.0}, {"date": "2025-10-13", "close": 1.305, "volume": 1195541.0}, {"date": "2025-10-14", "close": 1.31, "volume": 2065943.0}, {"date": "2025-10-15", "close": 1.315, "volume": 2117862.0}, {"date": "2025-10-16", "close": 1.32, "volume": 1560825.0}, {"date": "2025-10-17", "close": 1.3, "volume": 1272523.0}, {"date": "2025-10-20", "close": 1.28, "volume": 1953253.0}, {"date": "2025-10-21", "close": 1.285, "volume": 814156.0}, {"date": "2025-10-22", "close": 1.285, "volume": 1783818.0}, {"date": "2025-10-23", "close": 1.315, "volume": 1581246.0}, {"date": "2025-10-24", "close": 1.32, "volume": 1519451.0}, {"date": "2025-10-27", "close": 1.315, "volume": 952396.0}, {"date": "2025-10-28", "close": 1.32, "volume": 1314217.0}, {"date": "2025-10-29", "close": 1.315, "volume": 1209770.0}, {"date": "2025-10-30", "close": 1.295, "volume": 971655.0}, {"date": "2025-10-31", "close": 1.28, "volume": 1686603.0}, {"date": "2025-11-03", "close": 1.265, "volume": 1610177.0}, {"date": "2025-11-04", "close": 1.245, "volume": 2084244.0}, {"date": "2025-11-05", "close": 1.225, "volume": 1746270.0}, {"date": "2025-11-06", "close": 1.23, "volume": 1029880.0}, {"date": "2025-11-07", "close": 1.195, "volume": 2305746.0}, {"date": "2025-11-10", "close": 1.215, "volume": 1120257.0}, {"date": "2025-11-11", "close": 1.215, "volume": 1403380.0}, {"date": "2025-11-12", "close": 1.225, "volume": 2346038.0}, {"date": "2025-11-13", "close": 1.225, "volume": 950264.0}, {"date": "2025-11-14", "close": 1.21, "volume": 1921992.0}, {"date": "2025-11-17", "close": 1.23, "volume": 1619096.0}, {"date": "2025-11-18", "close": 1.175, "volume": 2168045.0}, {"date": "2025-11-19", "close": 1.18, "volume": 1675749.0}, {"date": "2025-11-20", "close": 1.2, "volume": 901736.0}, {"date": "2025-11-21", "close": 1.015, "volume": 9692143.0}, {"date": "2025-11-24", "close": 0.97, "volume": 12469602.0}, {"date": "2025-11-25", "close": 0.955, "volume": 6380337.0}, {"date": "2025-11-26", "close": 1.035, "volume": 5349787.0}, {"date": "2025-11-27", "close": 0.99, "volume": 2908328.0}, {"date": "2025-11-28", "close": 1.005, "volume": 1890789.0}, {"date": "2025-12-01", "close": 1.005, "volume": 2419441.0}, {"date": "2025-12-02", "close": 1.015, "volume": 2211947.0}, {"date": "2025-12-03", "close": 1.01, "volume": 2944168.0}, {"date": "2025-12-04", "close": 0.965, "volume": 3162035.0}, {"date": "2025-12-05", "close": 0.96, "volume": 2182465.0}, {"date": "2025-12-08", "close": 0.95, "volume": 2483856.0}, {"date": "2025-12-09", "close": 0.93, "volume": 3150004.0}, {"date": "2025-12-10", "close": 0.915, "volume": 4223504.0}, {"date": "2025-12-11", "close": 0.92, "volume": 1937568.0}, {"date": "2025-12-12", "close": 0.915, "volume": 1840466.0}, {"date": "2025-12-15", "close": 0.925, "volume": 1933409.0}, {"date": "2025-12-16", "close": 0.91, "volume": 1843216.0}, {"date": "2025-12-17", "close": 0.905, "volume": 3314763.0}, {"date": "2025-12-18", "close": 0.915, "volume": 2445909.0}, {"date": "2025-12-19", "close": 0.93, "volume": 3079216.0}, {"date": "2025-12-22", "close": 0.96, "volume": 1178983.0}, {"date": "2025-12-23", "close": 0.955, "volume": 1141899.0}, {"date": "2025-12-24", "close": 0.955, "volume": 869271.0}, {"date": "2025-12-29", "close": 0.935, "volume": 1445065.0}, {"date": "2025-12-30", "close": 0.94, "volume": 1105111.0}, {"date": "2025-12-31", "close": 0.945, "volume": 1045234.0}, {"date": "2026-01-02", "close": 0.945, "volume": 700417.0}, {"date": "2026-01-05", "close": 0.935, "volume": 1641348.0}, {"date": "2026-01-06", "close": 0.92, "volume": 2059489.0}, {"date": "2026-01-07", "close": 0.94, "volume": 1273514.0}, {"date": "2026-01-08", "close": 0.94, "volume": 1546215.0}, {"date": "2026-01-09", "close": 0.95, "volume": 2170270.0}, {"date": "2026-01-12", "close": 0.95, "volume": 2639973.0}, {"date": "2026-01-13", "close": 0.93, "volume": 2682944.0}, {"date": "2026-01-14", "close": 0.935, "volume": 1035369.0}, {"date": "2026-01-15", "close": 0.93, "volume": 2030461.0}, {"date": "2026-01-16", "close": 0.935, "volume": 1244449.0}, {"date": "2026-01-19", "close": 0.935, "volume": 1819601.0}, {"date": "2026-01-20", "close": 0.95, "volume": 2361640.0}, {"date": "2026-01-21", "close": 0.915, "volume": 5284211.0}, {"date": "2026-01-22", "close": 0.945, "volume": 3298739.0}, {"date": "2026-01-23", "close": 0.945, "volume": 1271395.0}, {"date": "2026-01-27", "close": 0.93, "volume": 1916417.0}, {"date": "2026-01-28", "close": 0.92, "volume": 2506856.0}, {"date": "2026-01-29", "close": 0.92, "volume": 2301020.0}, {"date": "2026-01-30", "close": 0.925, "volume": 1748712.0}, {"date": "2026-02-02", "close": 0.925, "volume": 2227432.0}, {"date": "2026-02-03", "close": 0.925, "volume": 2094537.0}, {"date": "2026-02-04", "close": 0.91, "volume": 2974091.0}, {"date": "2026-02-05", "close": 0.945, "volume": 3738200.0}, {"date": "2026-02-06", "close": 0.915, "volume": 1635708.0}, {"date": "2026-02-09", "close": 0.915, "volume": 1622433.0}, {"date": "2026-02-10", "close": 0.91, "volume": 2529630.0}, {"date": "2026-02-11", "close": 0.935, "volume": 3812452.0}, {"date": "2026-02-12", "close": 0.905, "volume": 2489754.0}, {"date": "2026-02-13", "close": 0.885, "volume": 3177485.0}, {"date": "2026-02-16", "close": 0.88, "volume": 2449286.0}, {"date": "2026-02-17", "close": 0.88, "volume": 1285451.0}, {"date": "2026-02-18", "close": 0.9, "volume": 2322925.0}, {"date": "2026-02-19", "close": 0.885, "volume": 1611219.0}, {"date": "2026-02-20", "close": 0.88, "volume": 1570319.0}, {"date": "2026-02-23", "close": 0.87, "volume": 1409646.0}, {"date": "2026-02-24", "close": 0.83, "volume": 3533362.0}, {"date": "2026-02-25", "close": 0.995, "volume": 8069095.0}, {"date": "2026-02-26", "close": 1.165, "volume": 10002429.0}, {"date": "2026-02-27", "close": 1.16, "volume": 21285991.0}, {"date": "2026-03-02", "close": 1.11, "volume": 3369870.0}, {"date": "2026-03-03", "close": 1.03, "volume": 3721966.0}, {"date": "2026-03-04", "close": 1.005, "volume": 4110319.0}, {"date": "2026-03-05", "close": 1.025, "volume": 2571455.0}, {"date": "2026-03-06", "close": 1.025, "volume": 2880398.0}, {"date": "2026-03-09", "close": 0.98, "volume": 2553457.0}, {"date": "2026-03-10", "close": 1.0, "volume": 2165374.0}, {"date": "2026-03-11", "close": 0.95, "volume": 2141079.0}, {"date": "2026-03-12", "close": 0.885, "volume": 3078802.0}, {"date": "2026-03-13", "close": 0.855, "volume": 2206207.0}, {"date": "2026-03-16", "close": 0.86, "volume": 2387513.0}, {"date": "2026-03-17", "close": 0.9, "volume": 4211051.0}, {"date": "2026-03-18", "close": 0.9, "volume": 4613081.0}, {"date": "2026-03-19", "close": 0.88, "volume": 5839933.0}, {"date": "2026-03-20", "close": 0.775, "volume": 28743787.0}, {"date": "2026-03-23", "close": 0.78, "volume": 8988275.0}, {"date": "2026-03-24", "close": 0.785, "volume": 4561121.0}, {"date": "2026-03-25", "close": 0.8, "volume": 3779751.0}, {"date": "2026-03-26", "close": 0.79, "volume": 2991831.0}, {"date": "2026-03-27", "close": 0.77, "volume": 2465606.0}, {"date": "2026-03-30", "close": 0.72, "volume": 5764074.0}, {"date": "2026-03-31", "close": 0.745, "volume": 4734742.0}, {"date": "2026-04-01", "close": 0.755, "volume": 4167169.0}, {"date": "2026-04-02", "close": 0.715, "volume": 6214322.0}, {"date": "2026-04-07", "close": 0.735, "volume": 2345222.0}, {"date": "2026-04-08", "close": 0.725, "volume": 4959587.0}, {"date": "2026-04-09", "close": 0.71, "volume": 2294439.0}, {"date": "2026-04-10", "close": 0.675, "volume": 5696432.0}, {"date": "2026-04-13", "close": 0.69, "volume": 3620679.0}, {"date": "2026-04-14", "close": 0.69, "volume": 2634598.0}, {"date": "2026-04-15", "close": 0.685, "volume": 2073069.0}, {"date": "2026-04-16", "close": 0.68, "volume": 3064252.0}, {"date": "2026-04-17", "close": 0.665, "volume": 2246479.0}, {"date": "2026-04-20", "close": 0.675, "volume": 2070025.0}, {"date": "2026-04-21", "close": 0.675, "volume": 2751831.0}, {"date": "2026-04-22", "close": 0.645, "volume": 4672673.0}, {"date": "2026-04-23", "close": 0.62, "volume": 4368867.0}, {"date": "2026-04-24", "close": 0.625, "volume": 2675139.0}, {"date": "2026-04-27", "close": 0.645, "volume": 1652394.0}, {"date": "2026-04-28", "close": 0.63, "volume": 2976913.0}, {"date": "2026-04-29", "close": 0.62, "volume": 3071700.0}, {"date": "2026-04-30", "close": 0.615, "volume": 2141232.0}, {"date": "2026-05-01", "close": 0.62, "volume": 2022968.0}, {"date": "2026-05-04", "close": 0.54, "volume": 11285896.0}, {"date": "2026-05-05", "close": 0.525, "volume": 8022084.0}, {"date": "2026-05-06", "close": 0.545, "volume": 4632832.0}, {"date": "2026-05-07", "close": 0.555, "volume": 4164432.0}, {"date": "2026-05-08", "close": 0.57, "volume": 1965101.0}, {"date": "2026-05-11", "close": 0.56, "volume": 1112779.0}, {"date": "2026-05-12", "close": 0.56, "volume": 3153220.0}, {"date": "2026-05-13", "close": 0.57, "volume": 3080909.0}, {"date": "2026-05-14", "close": 0.56, "volume": 2851100.0}, {"date": "2026-05-15", "close": 0.565, "volume": 1527446.0}, {"date": "2026-05-18", "close": 0.565, "volume": 2529493.0}, {"date": "2026-05-19", "close": 0.565, "volume": 2153038.0}, {"date": "2026-05-20", "close": 0.55, "volume": 2544084.0}, {"date": "2026-05-21", "close": 0.54, "volume": 2672064.0}, {"date": "2026-05-22", "close": 0.55, "volume": 2154495.0}, {"date": "2026-05-25", "close": 0.56, "volume": 1450009.0}, {"date": "2026-05-26", "close": 0.555, "volume": 1226433.0}, {"date": "2026-05-27", "close": 0.565, "volume": 2168306.0}, {"date": "2026-05-28", "close": 0.57, "volume": 1740833.0}, {"date": "2026-05-29", "close": 0.58, "volume": 6584842.0}, {"date": "2026-06-01", "close": 0.615, "volume": 2628775.0}, {"date": "2026-06-02", "close": 0.575, "volume": 3331426.0}, {"date": "2026-06-03", "close": 0.555, "volume": 2128547.0}, {"date": "2026-06-04", "close": 0.565, "volume": 1354955.0}, {"date": "2026-06-05", "close": 0.59, "volume": 2846257.0}, {"date": "2026-06-09", "close": 0.605, "volume": 3705217.0}, {"date": "2026-06-10", "close": 0.645, "volume": 3529509.0}, {"date": "2026-06-11", "close": 0.65, "volume": 1547920.0}, {"date": "2026-06-12", "close": 0.65, "volume": 1406194.0}, {"date": "2026-06-15", "close": 0.75, "volume": 8840738.0}, {"date": "2026-06-16", "close": 0.735, "volume": 4254703.0}, {"date": "2026-06-17", "close": 0.75, "volume": 2691566.0}, {"date": "2026-06-18", "close": 0.74, "volume": 3723613.0}, {"date": "2026-06-19", "close": 0.74, "volume": 2075813.0}, {"date": "2026-06-22", "close": 0.745, "volume": 3808708.0}, {"date": "2026-06-23", "close": 0.7, "volume": 2198760.0}, {"date": "2026-06-24", "close": 0.7, "volume": 1893602.0}, {"date": "2026-06-25", "close": 0.72, "volume": 1859018.0}, {"date": "2026-06-26", "close": 0.71, "volume": 2983335.0}, {"date": "2026-06-29", "close": 0.71, "volume": 2123625.0}, {"date": "2026-06-30", "close": 0.71, "volume": 2218567.0}, {"date": "2026-07-01", "close": 0.725, "volume": 849988.0}, {"date": "2026-07-02", "close": 0.725, "volume": 739707.0}, {"date": "2026-07-03", "close": 0.725, "volume": 763364.0}, {"date": "2026-07-06", "close": 0.725, "volume": 405852.0}, {"date": "2026-07-07", "close": 0.72, "volume": 1535179.0}, {"date": "2026-07-08", "close": 0.725, "volume": 684219.0}, {"date": "2026-07-09", "close": 0.72, "volume": 2403220.0}, {"date": "2026-07-10", "close": 0.715, "volume": 3767702.0}, {"date": "2026-07-13", "close": 0.71, "volume": 1078191.0}, {"date": "2026-07-14", "close": 0.725, "volume": 473169.0}, {"date": "2026-07-15", "close": 0.715, "volume": 160617.0}, {"date": "2026-07-16", "close": 0.74, "volume": 1148254.0}, {"date": "2026-07-17", "close": 0.715, "volume": 883240.0}, {"date": "2026-07-20", "close": 0.725, "volume": 764380.0}, {"date": "2026-07-21", "close": 0.75, "volume": 1231840.0}, {"date": "2026-07-22", "close": 0.725, "volume": 371552.0}, {"date": "2026-07-23", "close": 0.725, "volume": 1099861.0}, {"date": "2026-07-24", "close": 0.715, "volume": 1210038.0}, {"date": "2026-07-27", "close": 0.72, "volume": 490981.0}, {"date": "2026-07-28", "close": 0.715, "volume": 1109658.0}, {"date": "2026-07-29", "close": 0.725, "volume": 1002740.0}, {"date": "2026-07-30", "close": 0.71, "volume": 1475242.0}, {"date": "2026-07-31", "close": 0.695, "volume": 706480.0}, {"date": "2026-08-03", "close": 0.71, "volume": 766606.0}, {"date": "2026-08-04", "close": 0.71, "volume": 733259.0}, {"date": "2026-08-05", "close": 0.7, "volume": 1016770.0}, {"date": "2026-08-06", "close": 0.71, "volume": 444778.0}, {"date": "2026-08-07", "close": 0.715, "volume": 665591.0}, {"date": "2026-08-10", "close": 0.715, "volume": 1142148.0}, {"date": "2026-08-11", "close": 0.705, "volume": 543950.0}, {"date": "2026-08-12", "close": 0.68, "volume": 1348238.0}, {"date": "2026-08-13", "close": 0.67, "volume": 1371587.0}, {"date": "2026-08-14", "close": 0.675, "volume": 1009679.0}, {"date": "2026-08-17", "close": 0.68, "volume": 1446302.0}, {"date": "2026-08-18", "close": 0.705, "volume": 820367.0}, {"date": "2026-08-19", "close": 0.7, "volume": 1074316.0}, {"date": "2026-08-20", "close": 0.79, "volume": 6284601.0}, {"date": "2026-08-21", "close": 0.725, "volume": 5952493.0}, {"date": "2026-08-24", "close": 0.71, "volume": 1485531.0}, {"date": "2026-08-25", "close": 0.73, "volume": 2564748.0}, {"date": "2026-08-26", "close": 0.725, "volume": 1166351.0}, {"date": "2026-08-27", "close": 0.73, "volume": 852299.0}, {"date": "2026-08-28", "close": 0.73, "volume": 772350.0}, {"date": "2026-08-31", "close": 0.715, "volume": 1030094.0}, {"date": "2026-09-01", "close": 0.715, "volume": 655403.0}, {"date": "2026-09-02", "close": 0.705, "volume": 977577.0}, {"date": "2026-09-03", "close": 0.7, "volume": 818339.0}, {"date": "2026-09-04", "close": 0.7, "volume": 912558.0}, {"date": "2026-09-07", "close": 0.7, "volume": 528244.0}], "refreshing": true}