{"ticker": "PNV", "overview": {"name": "Polynovo Limited", "country": "Australia", "industry": "Health Care Equipment & Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "PNV", "has_prices": true, "as_of": "2026-09-18", "last": 0.95, "prev_close": 0.945, "change": 0.0050000000000000044, "change_pct": 0.005291005291005296, "session_volume": 1587204.0, "vwap_5": 0.951505965890288, "vwap_20": 1.0083947941924642, "vwap_60": 0.9616963909623478, "vwap_250": 1.078405757907885, "high_52w": 1.29, "low_52w": 0.815, "avg_volume_20": 1996316.6, "sessions": 400, "market_cap": {"value": 652846626.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03158003", "src": "ASX", "ticker": "PNV", "cik": "", "company": "Polynovo Limited", "company_raw": "Polynovo 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 PNV", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03158003", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9649}, {"id": "ASXSH-03153944", "src": "ASX", "ticker": "PNV", "cik": "", "company": "Polynovo Limited", "company_raw": "Polynovo Limited", "who": "FIL Limited and its entities listed in Annexure A (\"FIL\")", "who_key": "FIL Limited and its entities listed in Annexure A (\"FIL\")", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "FIL Limited and its entities listed in Annexure A (\"FIL\") is selling down PNV \u2014 8.64% to 7.60%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153944", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15409}, {"id": "ASX-03128590", "src": "ASX", "ticker": "PNV", "cik": "", "company": "Polynovo Limited", "company_raw": "Polynovo 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 PNV", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03128590", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101809}, {"id": "ASX-03118657", "src": "ASX", "ticker": "PNV", "cik": "", "company": "Polynovo Limited", "company_raw": "Polynovo Ltd", "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": "Someone big just shifted their PNV stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03118657", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140689}, {"id": "ASX-03117745", "src": "ASX", "ticker": "PNV", "cik": "", "company": "Polynovo Limited", "company_raw": "Polynovo Ltd", "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": "PNV: substantial-holder notice (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03117745", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146449}, {"id": "ASXSH-03114638", "src": "ASX", "ticker": "PNV", "cik": "", "company": "Polynovo Limited", "company_raw": "Polynovo Limited", "who": "JPMorgan Chase & Co. and its affiliates", "who_key": "JPMorgan Chase & Co. and its affiliates", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "New whale in PNV \u2014 JPMorgan Chase & Co. and its affiliates declares 5.17%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03114638", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147889}, {"id": "ASXSH-03113760", "src": "ASX", "ticker": "PNV", "cik": "", "company": "Polynovo Limited", "company_raw": "Polynovo Limited", "who": "JPMorgan Chase & Co. and its affiliates", "who_key": "JPMorgan Chase & Co. and its affiliates", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "JPMorgan Chase & Co. and its affiliates is no longer a substantial holder of PNV", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03113760", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150769}, {"id": "ASXSH-03105186", "src": "ASX", "ticker": "PNV", "cik": "", "company": "Polynovo Limited", "company_raw": "Polynovo Limited", "who": "FIL Limited and its entities listed in Annexure A (\"FIL\")", "who_key": "FIL Limited and its entities listed in Annexure A (\"FIL\")", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "FIL Limited and its entities listed in Annexure A (\"FIL\") cuts PNV from 9.65%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03105186", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188209}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "FIL Limited and its entities listed in Annexure A (\"FIL", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 8.64, "notice_date": "2026-10-27", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153944-3A705106", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "JPMorgan Chase & Co. and its affiliates", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.17, "notice_date": "2026-07-27", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03114638-3A697688", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "JPMorgan Chase & Co. and its affiliates", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-23", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03113760-3A697554", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "FIL Limited and its entities listed in Annexure A (\"FIL", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 9.65, "notice_date": "2026-06-29", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03105186-3A696178", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "JPMorgan Chase & Co. and its affiliates", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.13, "notice_date": "2026-06-24", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03103616-3A695918", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Charmaine Gittleson", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-31", "source_url": "https://www.marketindex.com.au/asx/pnv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robert Douglas", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-16", "source_url": "https://www.marketindex.com.au/asx/pnv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Lumsden", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-27", "source_url": "https://www.marketindex.com.au/asx/pnv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Williams", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-14", "source_url": "https://www.marketindex.com.au/asx/pnv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Lumsden", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-01", "source_url": "https://www.marketindex.com.au/asx/pnv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Leon Hoare", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-01", "source_url": "https://www.marketindex.com.au/asx/pnv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bruce Rathie", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-01", "source_url": "https://www.marketindex.com.au/asx/pnv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bruce Rathie", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-18", "source_url": "https://www.marketindex.com.au/asx/pnv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robyn Elliott", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-30", "source_url": "https://www.marketindex.com.au/asx/pnv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Williams", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-02-21", "source_url": "https://www.marketindex.com.au/asx/pnv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bruce Rathie", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-02-21", "source_url": "https://www.marketindex.com.au/asx/pnv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Lumsden", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-02-21", "source_url": "https://www.marketindex.com.au/asx/pnv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Christine Emmanuel", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-02-21", "source_url": "https://www.marketindex.com.au/asx/pnv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robyn Elliott", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-02-21", "source_url": "https://www.marketindex.com.au/asx/pnv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Williams", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-05-10", "source_url": "https://www.marketindex.com.au/asx/pnv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Christine Emmanuel", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-05-08", "source_url": "https://www.marketindex.com.au/asx/pnv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Williams", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-05-08", "source_url": "https://www.marketindex.com.au/asx/pnv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Lumsden", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-06-03", "source_url": "https://www.marketindex.com.au/asx/pnv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bruce Rathie", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-03-28", "source_url": "https://www.marketindex.com.au/asx/pnv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Leon Hoare", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-12-02", "source_url": "https://www.marketindex.com.au/asx/pnv", "needs_ocr": 0}], "directors": [{"name": "David Williams", "first_seen": "2022-05-08", "last_seen": "2025-01-14", "status": "current", "notices": 4}, {"name": "Andrew Lumsden", "first_seen": "2021-06-03", "last_seen": "2026-02-27", "status": "current", "notices": 4}, {"name": "Robert Douglas", "first_seen": "2026-03-16", "last_seen": "2026-03-16", "status": "current", "notices": 1}, {"name": "Charmaine Gittleson", "first_seen": "2026-03-31", "last_seen": "2026-03-31", "status": "current", "notices": 1}, {"name": "Rathie Purchase", "first_seen": "2019-03-11", "last_seen": "2019-03-11", "status": "past", "notices": 1}, {"name": "P. Powell", "first_seen": "2020-11-16", "last_seen": "2020-11-16", "status": "past", "notices": 1}, {"name": "M. Johnston", "first_seen": "2020-11-16", "last_seen": "2020-11-16", "status": "past", "notices": 1}, {"name": "Paul Brennan", "first_seen": "2020-05-06", "last_seen": "2020-12-01", "status": "past", "notices": 2}, {"name": "Christine Emmanuel", "first_seen": "2020-05-15", "last_seen": "2023-02-21", "status": "past", "notices": 3}, {"name": "Robyn Elliott", "first_seen": "2023-02-21", "last_seen": "2023-06-30", "status": "past", "notices": 2}, {"name": "Leon Hoare", "first_seen": "2020-12-02", "last_seen": "2024-10-01", "status": "past", "notices": 2}, {"name": "Bruce Rathie", "first_seen": "2020-12-01", "last_seen": "2024-10-01", "status": "past", "notices": 5}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Notice Of Meeting", "title": "Results of Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156243-3A705513"}, {"date": "2026-10-29", "form": "Chairman'S Address", "title": "PolyNovo - FY26 Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155716-3A705405"}, {"date": "2026-10-27", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153944-3A705106"}, {"date": "2026-10-19", "form": "Company Administration", "title": "CFO Jan Gielen to Depart PolyNovo", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150293-3A704437"}, {"date": "2026-09-27", "form": "Notice Of Meeting", "title": "PolyNovo Notice of Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140426-3A702617"}], "performance": {"ticker": "PNV", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1998-11-26", "close": 0.2, "volume": 323428.0}, {"date": "1998-11-27", "close": 0.18, "volume": 92580.0}, {"date": "1998-11-30", "close": 0.17, "volume": 137578.0}, {"date": "1998-12-01", "close": 0.165, "volume": 212420.0}, {"date": "1998-12-02", "close": 0.155, "volume": 115000.0}, {"date": "1998-12-03", "close": 0.16, "volume": 41749.0}, {"date": "1998-12-04", "close": 0.15, "volume": 145560.0}, {"date": "1998-12-07", "close": 0.15, "volume": 66914.0}, {"date": "1998-12-08", "close": 0.16, "volume": 65000.0}, {"date": "1998-12-09", "close": 0.165, "volume": 84000.0}, {"date": "1998-12-10", "close": 0.165, "volume": 124800.0}, {"date": "1998-12-11", "close": 0.165, "volume": 128000.0}, {"date": "1998-12-14", "close": 0.16, "volume": 106246.0}, {"date": "1998-12-15", "close": 0.15, "volume": 23954.0}, {"date": "1998-12-16", "close": 0.155, "volume": 10000.0}, {"date": "1998-12-17", "close": 0.155, "volume": 43000.0}, {"date": "1998-12-18", "close": 0.15, "volume": 32666.0}, {"date": "1998-12-21", "close": 0.15, "volume": 92334.0}, {"date": "1998-12-22", "close": 0.15, "volume": 93400.0}, {"date": "1998-12-23", "close": 0.165, "volume": 23000.0}, {"date": "1998-12-24", "close": 0.16, "volume": 25000.0}, {"date": "1998-12-25", "close": 0.16, "volume": null}, {"date": "1998-12-28", "close": 0.16, "volume": null}, {"date": "1998-12-29", "close": 0.165, "volume": 79180.0}, {"date": "1998-12-30", "close": 0.17, "volume": 25000.0}, {"date": "1998-12-31", "close": 0.17, "volume": 25000.0}, {"date": "1999-01-01", "close": 0.17, "volume": null}, {"date": "1999-01-04", "close": 0.23, "volume": 635365.0}, {"date": "1999-01-05", "close": 0.28, "volume": 1508242.0}, {"date": "1999-01-06", "close": 0.295, "volume": 645000.0}, {"date": "1999-01-07", "close": 0.28, "volume": 703874.0}, {"date": "1999-01-08", "close": 0.28, "volume": 279241.0}, {"date": "1999-01-11", "close": 0.265, "volume": 266340.0}, {"date": "1999-01-12", "close": 0.27, "volume": 198110.0}, {"date": "1999-01-13", "close": 0.27, "volume": 41403.0}, {"date": "1999-01-14", "close": 0.27, "volume": 77597.0}, {"date": "1999-01-15", "close": 0.255, "volume": 233142.0}, {"date": "1999-01-18", "close": 0.25, "volume": 129066.0}, {"date": "1999-01-19", "close": 0.24, "volume": 74000.0}, {"date": "1999-01-20", "close": 0.21, "volume": 275500.0}, {"date": "1999-01-21", "close": 0.21, "volume": 58500.0}, {"date": "1999-01-22", "close": 0.21, "volume": 136933.0}, {"date": "1999-01-25", "close": 0.22, "volume": 4500.0}, {"date": "1999-01-26", "close": 0.22, "volume": null}, {"date": "1999-01-27", "close": 0.265, "volume": 171000.0}, {"date": "1999-01-28", "close": 0.25, "volume": 113000.0}, {"date": "1999-01-29", "close": 0.235, "volume": 153288.0}, {"date": "1999-02-01", "close": 0.26, "volume": 71500.0}, {"date": "1999-02-02", "close": 0.27, "volume": 61000.0}, {"date": "1999-02-03", "close": 0.26, "volume": 66950.0}, {"date": "1999-02-04", "close": 0.28, "volume": 101550.0}, {"date": "1999-02-05", "close": 0.28, "volume": 55000.0}, {"date": "1999-02-08", "close": 0.27, "volume": 55286.0}, {"date": "1999-02-09", "close": 0.27, "volume": 50303.0}, {"date": "1999-02-10", "close": 0.26, "volume": 22000.0}, {"date": "1999-02-11", "close": 0.27, "volume": 51500.0}, {"date": "1999-02-12", "close": 0.27, "volume": 44000.0}, {"date": "1999-02-15", "close": 0.28, "volume": 160000.0}, {"date": "1999-02-16", "close": 0.28, "volume": 25000.0}, {"date": "1999-02-17", "close": 0.285, "volume": 151789.0}, {"date": "1999-02-18", "close": 0.28, "volume": 68423.0}, {"date": "1999-02-19", "close": 0.29, "volume": 111800.0}, {"date": "1999-02-22", "close": 0.295, "volume": 47763.0}, {"date": "1999-02-23", "close": 0.29, "volume": 85777.0}, {"date": "1999-02-24", "close": 0.365, "volume": 460504.0}, {"date": "1999-02-25", "close": 0.34, "volume": 218688.0}, {"date": "1999-02-26", "close": 0.31, "volume": 217377.0}, {"date": "1999-03-01", "close": 0.31, "volume": 114000.0}, {"date": "1999-03-02", "close": 0.32, "volume": 181275.0}, {"date": "1999-03-03", "close": 0.33, "volume": 120500.0}, {"date": "1999-03-04", "close": 0.32, "volume": 142905.0}, {"date": "1999-03-05", "close": 0.34, "volume": 20000.0}, {"date": "1999-03-08", "close": 0.34, "volume": 25000.0}, {"date": "1999-03-09", "close": 0.33, "volume": 79195.0}, {"date": "1999-03-10", "close": 0.325, "volume": 5225.0}, {"date": "1999-03-11", "close": 0.315, "volume": 26000.0}, {"date": "1999-03-12", "close": 0.305, "volume": 156300.0}, {"date": "1999-03-15", "close": 0.3, "volume": 51380.0}, {"date": "1999-03-16", "close": 0.3, "volume": 25953.0}, {"date": "1999-03-17", "close": 0.3, "volume": 71500.0}, {"date": "1999-03-18", "close": 0.28, "volume": 195000.0}, {"date": "1999-03-19", "close": 0.27, "volume": 135363.0}, {"date": "1999-03-22", "close": 0.275, "volume": 77137.0}, {"date": "1999-03-23", "close": 0.27, "volume": 15000.0}, {"date": "1999-03-24", "close": 0.26, "volume": 79800.0}, {"date": "1999-03-25", "close": 0.24, "volume": 87063.0}, {"date": "1999-03-26", "close": 0.23, "volume": 94785.0}, {"date": "1999-03-29", "close": 0.23, "volume": 45695.0}, {"date": "1999-03-30", "close": 0.22, "volume": 148700.0}, {"date": "1999-03-31", "close": 0.23, "volume": 57000.0}, {"date": "1999-04-01", "close": 0.2, "volume": 127500.0}, {"date": "1999-04-02", "close": 0.2, "volume": null}, {"date": "1999-04-05", "close": 0.2, "volume": null}, {"date": "1999-04-06", "close": 0.23, "volume": 8500.0}, {"date": "1999-04-07", "close": 0.22, "volume": 68880.0}, {"date": "1999-04-08", "close": 0.23, "volume": 72000.0}, {"date": "1999-04-09", "close": 0.21, "volume": 120000.0}, {"date": "1999-04-12", "close": 0.23, "volume": 13600.0}, {"date": "1999-04-13", "close": 0.23, "volume": 83500.0}, {"date": "1999-04-14", "close": 0.23, "volume": 168157.0}, {"date": "1999-04-15", "close": 0.23, "volume": 89053.0}, {"date": "1999-04-16", "close": 0.22, "volume": 75500.0}, {"date": "1999-04-19", "close": 0.22, "volume": null}, {"date": "1999-04-20", "close": 0.23, "volume": 49166.0}, {"date": "1999-04-21", "close": 0.23, "volume": null}, {"date": "1999-04-22", "close": 0.23, "volume": 35000.0}, {"date": "1999-04-23", "close": 0.23, "volume": null}, {"date": "1999-04-26", "close": 0.23, "volume": 21162.0}, {"date": "1999-04-27", "close": 0.22, "volume": 38138.0}, {"date": "1999-04-28", "close": 0.22, "volume": 6786.0}, {"date": "1999-04-29", "close": 0.23, "volume": 10000.0}, {"date": "1999-04-30", "close": 0.23, "volume": 28000.0}, {"date": "1999-05-03", "close": 0.23, "volume": null}, {"date": "1999-05-04", "close": 0.23, "volume": null}, {"date": "1999-05-05", "close": 0.22, "volume": 29400.0}, {"date": "1999-05-06", "close": 0.22, "volume": null}, {"date": "1999-05-07", "close": 0.21, "volume": 50676.0}, {"date": "1999-05-10", "close": 0.24, "volume": 6381.0}, {"date": "1999-05-11", "close": 0.23, "volume": 5000.0}, {"date": "1999-05-12", "close": 0.23, "volume": null}, {"date": "1999-05-13", "close": 0.24, "volume": 10000.0}, {"date": "1999-05-14", "close": 0.23, "volume": 25500.0}, {"date": "1999-05-17", "close": 0.22, "volume": 5000.0}, {"date": "1999-05-18", "close": 0.22, "volume": 5000.0}, {"date": "1999-05-19", "close": 0.22, "volume": 9000.0}, {"date": "1999-05-20", "close": 0.23, "volume": 51180.0}, {"date": "1999-05-21", "close": 0.25, "volume": 91929.0}, {"date": "1999-05-24", "close": 0.28, "volume": 172170.0}, {"date": "1999-05-25", "close": 0.275, "volume": 43000.0}, {"date": "1999-05-26", "close": 0.265, "volume": 35000.0}, {"date": "1999-05-27", "close": 0.26, "volume": 121000.0}, {"date": "1999-05-28", "close": 0.255, "volume": 29303.0}, {"date": "1999-05-31", "close": 0.25, "volume": 46300.0}, {"date": "1999-06-01", "close": 0.25, "volume": null}, {"date": "1999-06-02", "close": 0.26, "volume": 10000.0}, {"date": "1999-06-03", "close": 0.255, "volume": 27570.0}, {"date": "1999-06-04", "close": 0.26, "volume": 43852.0}, {"date": "1999-06-07", "close": 0.26, "volume": 35000.0}, {"date": "1999-06-08", "close": 0.27, "volume": 29148.0}, {"date": "1999-06-09", "close": 0.27, "volume": 40000.0}, {"date": "1999-06-10", "close": 0.26, "volume": 143685.0}, {"date": "1999-06-11", "close": 0.265, "volume": 40000.0}, {"date": "1999-06-14", "close": 0.265, "volume": null}, {"date": "1999-06-15", "close": 0.275, "volume": 109381.0}, {"date": "1999-06-16", "close": 0.26, "volume": 117819.0}, {"date": "1999-06-17", "close": 0.26, "volume": 25000.0}, {"date": "1999-06-18", "close": 0.275, "volume": 93500.0}, {"date": "1999-06-21", "close": 0.28, "volume": 38181.0}, {"date": "1999-06-22", "close": 0.26, "volume": 67319.0}, {"date": "1999-06-23", "close": 0.25, "volume": 34181.0}, {"date": "1999-06-24", "close": 0.25, "volume": 37493.0}, {"date": "1999-06-25", "close": 0.25, "volume": null}, {"date": "1999-06-28", "close": 0.25, "volume": null}, {"date": "1999-06-29", "close": 0.27, "volume": 99950.0}, {"date": "1999-06-30", "close": 0.275, "volume": 204870.0}, {"date": "1999-07-01", "close": 0.25, "volume": 94532.0}, {"date": "1999-07-02", "close": 0.25, "volume": null}, {"date": "1999-07-05", "close": 0.28, "volume": 20000.0}, {"date": "1999-07-06", "close": 0.32, "volume": 241173.0}, {"date": "1999-07-07", "close": 0.32, "volume": 141000.0}, {"date": "1999-07-08", "close": 0.3, "volume": 191020.0}, {"date": "1999-07-09", "close": 0.28, "volume": 52537.0}, {"date": "1999-07-12", "close": 0.295, "volume": 33000.0}, {"date": "1999-07-13", "close": 0.295, "volume": 39000.0}, {"date": "1999-07-14", "close": 0.29, "volume": 68913.0}, {"date": "1999-07-15", "close": 0.32, "volume": 63000.0}, {"date": "1999-07-16", "close": 0.29, "volume": 51552.0}, {"date": "1999-07-19", "close": 0.29, "volume": 8050.0}, {"date": "1999-07-20", "close": 0.28, "volume": 10000.0}, {"date": "1999-07-21", "close": 0.29, "volume": 25000.0}, {"date": "1999-07-22", "close": 0.3, "volume": 171000.0}, {"date": "1999-07-23", "close": 0.3, "volume": 270181.0}, {"date": "1999-07-26", "close": 0.3, "volume": 71667.0}, {"date": "1999-07-27", "close": 0.295, "volume": 5000.0}, {"date": "1999-07-28", "close": 0.29, "volume": 36733.0}, {"date": "1999-07-29", "close": 0.295, "volume": 25000.0}, {"date": "1999-07-30", "close": 0.3, "volume": 60000.0}, {"date": "1999-08-02", "close": 0.3, "volume": 126787.0}, {"date": "1999-08-03", "close": 0.3, "volume": null}, {"date": "1999-08-04", "close": 0.3, "volume": 10000.0}, {"date": "1999-08-05", "close": 0.29, "volume": 30000.0}, {"date": "1999-08-06", "close": 0.29, "volume": null}, {"date": "1999-08-09", "close": 0.3, "volume": 27100.0}, {"date": "1999-08-10", "close": 0.285, "volume": 71000.0}, {"date": "1999-08-11", "close": 0.3, "volume": 24750.0}, {"date": "1999-08-12", "close": 0.295, "volume": 10000.0}, {"date": "1999-08-13", "close": 0.3, "volume": 32500.0}, {"date": "1999-08-16", "close": 0.295, "volume": 40000.0}, {"date": "1999-08-17", "close": 0.28, "volume": 15000.0}, {"date": "1999-08-18", "close": 0.28, "volume": null}, {"date": "1999-08-19", "close": 0.29, "volume": 75000.0}, {"date": "1999-08-20", "close": 0.295, "volume": 18000.0}, {"date": "1999-08-23", "close": 0.27, "volume": 62000.0}, {"date": "1999-08-24", "close": 0.265, "volume": 45000.0}, {"date": "1999-08-25", "close": 0.265, "volume": null}, {"date": "1999-08-26", "close": 0.28, "volume": 31000.0}, {"date": "1999-08-27", "close": 0.28, "volume": null}, {"date": "1999-08-30", "close": 0.28, "volume": null}, {"date": "1999-08-31", "close": 0.3, "volume": 1680.0}, {"date": "1999-09-01", "close": 0.3, "volume": 25400.0}, {"date": "1999-09-02", "close": 0.3, "volume": 80000.0}, {"date": "1999-09-03", "close": 0.43, "volume": 1122332.0}, {"date": "1999-09-06", "close": 0.495, "volume": 1160504.0}, {"date": "1999-09-07", "close": 0.485, "volume": 1121473.0}, {"date": "1999-09-08", "close": 0.46, "volume": 238517.0}, {"date": "1999-09-09", "close": 0.38, "volume": 319588.0}, {"date": "1999-09-10", "close": 0.39, "volume": 117554.0}, {"date": "1999-09-13", "close": 0.42, "volume": 115830.0}, {"date": "1999-09-14", "close": 0.42, "volume": 124000.0}, {"date": "1999-09-15", "close": 0.42, "volume": 94000.0}, {"date": "1999-09-16", "close": 0.4, "volume": 9620.0}, {"date": "1999-09-17", "close": 0.38, "volume": 47200.0}, {"date": "1999-09-20", "close": 0.37, "volume": 62380.0}, {"date": "1999-09-21", "close": 0.365, "volume": 37400.0}, {"date": "1999-09-22", "close": 0.36, "volume": 56020.0}, {"date": "1999-09-23", "close": 0.37, "volume": 17330.0}, {"date": "1999-09-24", "close": 0.38, "volume": 22070.0}, {"date": "1999-09-27", "close": 0.36, "volume": 27000.0}, {"date": "1999-09-28", "close": 0.37, "volume": 60000.0}, {"date": "1999-09-29", "close": 0.36, "volume": 93380.0}, {"date": "1999-09-30", "close": 0.39, "volume": 116180.0}, {"date": "1999-10-01", "close": 0.4, "volume": 25997.0}, {"date": "1999-10-04", "close": 0.41, "volume": 43500.0}, {"date": "1999-10-05", "close": 0.4, "volume": 123250.0}, {"date": "1999-10-06", "close": 0.38, "volume": 42000.0}, {"date": "1999-10-07", "close": 0.4, "volume": 9700.0}, {"date": "1999-10-08", "close": 0.4, "volume": 136700.0}, {"date": "1999-10-11", "close": 0.4, "volume": 66500.0}, {"date": "1999-10-12", "close": 0.4, "volume": 18463.0}, {"date": "1999-10-13", "close": 0.43, "volume": 76787.0}, {"date": "1999-10-14", "close": 0.43, "volume": 56700.0}, {"date": "1999-10-15", "close": 0.44, "volume": 75575.0}, {"date": "1999-10-18", "close": 0.39, "volume": 31180.0}, {"date": "1999-10-19", "close": 0.39, "volume": 41820.0}, {"date": "1999-10-20", "close": 0.4, "volume": 52180.0}, {"date": "1999-10-21", "close": 0.405, "volume": 20000.0}, {"date": "1999-10-22", "close": 0.42, "volume": 61561.0}, {"date": "1999-10-25", "close": 0.41, "volume": 108830.0}, {"date": "1999-10-26", "close": 0.42, "volume": 92350.0}, {"date": "1999-10-27", "close": 0.46, "volume": 217796.0}, {"date": "1999-10-28", "close": 0.49, "volume": 682649.0}, {"date": "1999-10-29", "close": 0.54, "volume": 879508.0}, {"date": "1999-11-01", "close": 0.53, "volume": 187800.0}, {"date": "1999-11-02", "close": 0.52, "volume": 61120.0}, {"date": "1999-11-03", "close": 0.485, "volume": 85148.0}, {"date": "1999-11-04", "close": 0.51, "volume": 216752.0}, {"date": "1999-11-05", "close": 0.54, "volume": 339085.0}, {"date": "1999-11-08", "close": 0.51, "volume": 126887.0}, {"date": "1999-11-09", "close": 0.5, "volume": 102962.0}, {"date": "1999-11-10", "close": 0.52, "volume": 207048.0}, {"date": "1999-11-11", "close": 0.48, "volume": 141967.0}, {"date": "1999-11-12", "close": 0.5, "volume": 230200.0}, {"date": "1999-11-15", "close": 0.52, "volume": 298431.0}, {"date": "1999-11-16", "close": 0.55, "volume": 224183.0}, {"date": "1999-11-17", "close": 0.68, "volume": 1460535.0}, {"date": "1999-11-18", "close": 0.73, "volume": 1066194.0}, {"date": "1999-11-19", "close": 0.68, "volume": 479006.0}, {"date": "1999-11-22", "close": 0.74, "volume": 496397.0}, {"date": "1999-11-23", "close": 0.72, "volume": 341550.0}, {"date": "1999-11-24", "close": 0.72, "volume": 280277.0}, {"date": "1999-11-25", "close": 0.68, "volume": 144660.0}, {"date": "1999-11-26", "close": 0.67, "volume": 93947.0}, {"date": "1999-11-29", "close": 0.62, "volume": 215239.0}, {"date": "1999-11-30", "close": 0.66, "volume": 145646.0}, {"date": "1999-12-01", "close": 0.6, "volume": 108595.0}, {"date": "1999-12-02", "close": 0.68, "volume": 123862.0}, {"date": "1999-12-03", "close": 0.66, "volume": 151500.0}, {"date": "1999-12-06", "close": 0.63, "volume": 124710.0}, {"date": "1999-12-07", "close": 0.62, "volume": 69300.0}, {"date": "1999-12-08", "close": 0.62, "volume": 25340.0}, {"date": "1999-12-09", "close": 0.64, "volume": 54500.0}, {"date": "1999-12-10", "close": 0.6, "volume": 253000.0}, {"date": "1999-12-13", "close": 0.6, "volume": 78634.0}, {"date": "1999-12-14", "close": 0.55, "volume": 292700.0}, {"date": "1999-12-15", "close": 0.52, "volume": 129000.0}, {"date": "1999-12-16", "close": 0.52, "volume": 84873.0}, {"date": "1999-12-17", "close": 0.55, "volume": 33150.0}, {"date": "1999-12-20", "close": 0.57, "volume": 155400.0}, {"date": "1999-12-21", "close": 0.55, "volume": 68000.0}, {"date": "1999-12-22", "close": 0.56, "volume": 114500.0}, {"date": "1999-12-23", "close": 0.55, "volume": 73000.0}, {"date": "1999-12-24", "close": 0.56, "volume": 63300.0}, {"date": "1999-12-27", "close": 0.56, "volume": null}, {"date": "1999-12-28", "close": 0.56, "volume": null}, {"date": "1999-12-29", "close": 0.57, "volume": 43100.0}, {"date": "1999-12-30", "close": 0.6, "volume": 140343.0}, {"date": "1999-12-31", "close": 0.6, "volume": null}, {"date": "2000-01-03", "close": 0.6, "volume": null}, {"date": "2000-01-04", "close": 0.62, "volume": 114500.0}, {"date": "2000-01-05", "close": 0.57, "volume": 104642.0}, {"date": "2000-01-06", "close": 0.59, "volume": 117458.0}, {"date": "2000-01-07", "close": 0.56, "volume": 134612.0}, {"date": "2000-01-10", "close": 0.58, "volume": 289300.0}, {"date": "2000-01-11", "close": 0.63, "volume": 158580.0}, {"date": "2000-01-12", "close": 0.64, "volume": 139119.0}, {"date": "2000-01-13", "close": 0.66, "volume": 213540.0}, {"date": "2000-01-14", "close": 0.676, "volume": 509787.0}, {"date": "2000-01-17", "close": 0.7, "volume": 187711.0}, {"date": "2000-01-18", "close": 0.72, "volume": 240575.0}, {"date": "2000-01-19", "close": 0.7, "volume": 99590.0}, {"date": "2000-01-20", "close": 0.66, "volume": 55250.0}, {"date": "2000-01-21", "close": 0.67, "volume": 134164.0}, {"date": "2000-01-24", "close": 0.64, "volume": 80216.0}, {"date": "2000-01-25", "close": 0.69, "volume": 138539.0}, {"date": "2000-01-26", "close": 0.69, "volume": null}, {"date": "2000-01-27", "close": 0.64, "volume": 20370.0}, {"date": "2000-01-28", "close": 0.61, "volume": 124100.0}, {"date": "2000-01-31", "close": 0.64, "volume": 49740.0}, {"date": "2000-02-01", "close": 0.65, "volume": 100000.0}, {"date": "2000-02-02", "close": 0.62, "volume": 49860.0}, {"date": "2000-02-03", "close": 0.6, "volume": 134201.0}, {"date": "2000-02-07", "close": 0.58, "volume": 149750.0}, {"date": "2000-02-08", "close": 0.57, "volume": 114750.0}, {"date": "2000-02-09", "close": 0.6, "volume": 164728.0}, {"date": "2000-02-10", "close": 0.6, "volume": 79615.0}, {"date": "2000-02-11", "close": 0.6, "volume": 97632.0}, {"date": "2000-02-14", "close": 0.58, "volume": 52085.0}, {"date": "2000-02-16", "close": 0.57, "volume": 35800.0}, {"date": "2000-02-17", "close": 0.57, "volume": 77865.0}, {"date": "2000-02-21", "close": 0.59, "volume": 97288.0}, {"date": "2000-02-23", "close": 0.66, "volume": 301760.0}, {"date": "2000-02-24", "close": 0.63, "volume": 256000.0}, {"date": "2000-02-25", "close": 0.63, "volume": 80410.0}, {"date": "2000-02-28", "close": 0.61, "volume": 137750.0}, {"date": "2000-02-29", "close": 0.61, "volume": 75561.0}, {"date": "2000-03-01", "close": 0.56, "volume": 76945.0}, {"date": "2000-03-02", "close": 0.56, "volume": 70455.0}, {"date": "2000-03-03", "close": 0.6, "volume": 72534.0}, {"date": "2000-03-06", "close": 0.66, "volume": 300213.0}, {"date": "2000-03-07", "close": 0.74, "volume": 1076254.0}, {"date": "2000-03-08", "close": 0.71, "volume": 424629.0}, {"date": "2000-03-09", "close": 0.7, "volume": 108193.0}, {"date": "2000-03-10", "close": 0.7, "volume": 183878.0}, {"date": "2000-03-13", "close": 0.68, "volume": 136887.0}, {"date": "2000-03-14", "close": 0.64, "volume": 36300.0}, {"date": "2000-03-15", "close": 0.64, "volume": 103503.0}, {"date": "2000-03-16", "close": 0.69, "volume": 75999.0}, {"date": "2000-03-17", "close": 0.66, "volume": 35445.0}, {"date": "2000-03-20", "close": 0.66, "volume": 56500.0}, {"date": "2000-03-21", "close": 0.63, "volume": 46064.0}, {"date": "2000-03-22", "close": 0.65, "volume": 59000.0}, {"date": "2000-03-23", "close": 0.69, "volume": 84723.0}, {"date": "2000-03-24", "close": 0.72, "volume": 365103.0}, {"date": "2000-03-27", "close": 0.76, "volume": 824241.0}, {"date": "2000-03-28", "close": 0.74, "volume": 361037.0}, {"date": "2000-03-29", "close": 0.72, "volume": 129067.0}, {"date": "2000-03-30", "close": 0.71, "volume": 154214.0}, {"date": "2000-03-31", "close": 0.72, "volume": 292977.0}, {"date": "2000-04-03", "close": 0.72, "volume": 240300.0}, {"date": "2000-04-04", "close": 0.73, "volume": 318255.0}, {"date": "2000-04-05", "close": 0.69, "volume": 317533.0}, {"date": "2000-04-06", "close": 0.7, "volume": 42883.0}, {"date": "2000-04-07", "close": 0.72, "volume": 163671.0}, {"date": "2000-04-10", "close": 0.73, "volume": 129378.0}, {"date": "2000-04-11", "close": 0.69, "volume": 103781.0}, {"date": "2000-04-12", "close": 0.67, "volume": 129548.0}, {"date": "2000-04-13", "close": 0.63, "volume": 84361.0}, {"date": "2000-04-14", "close": 0.62, "volume": 85900.0}, {"date": "2000-04-17", "close": 0.473, "volume": 264510.0}, {"date": "2000-04-18", "close": 0.5, "volume": 201401.0}, {"date": "2000-04-19", "close": 0.49, "volume": 171450.0}, {"date": "2000-04-20", "close": 0.52, "volume": 104973.0}, {"date": "2000-04-26", "close": 0.49, "volume": 130481.0}, {"date": "2000-04-27", "close": 0.47, "volume": 170629.0}, {"date": "2000-04-28", "close": 0.48, "volume": 10518.0}, {"date": "2000-05-01", "close": 0.45, "volume": 24500.0}, {"date": "2000-05-02", "close": 0.455, "volume": 64840.0}, {"date": "2000-05-03", "close": 0.42, "volume": 53223.0}, {"date": "2000-05-04", "close": 0.45, "volume": 91941.0}, {"date": "2000-05-05", "close": 0.42, "volume": 65000.0}, {"date": "2000-05-08", "close": 0.45, "volume": 39700.0}, {"date": "2000-05-09", "close": 0.44, "volume": 80089.0}, {"date": "2000-05-10", "close": 0.43, "volume": 45302.0}, {"date": "2000-05-11", "close": 0.4, "volume": 80142.0}, {"date": "2000-05-12", "close": 0.41, "volume": 10300.0}, {"date": "2000-05-15", "close": 0.41, "volume": 19698.0}, {"date": "2000-05-16", "close": 0.4, "volume": 75000.0}, {"date": "2000-05-17", "close": 0.4, "volume": 166000.0}, {"date": "2000-05-18", "close": 0.4, "volume": 58500.0}, {"date": "2000-05-19", "close": 0.4, "volume": 100398.0}, {"date": "2000-05-22", "close": 0.39, "volume": 9500.0}, {"date": "2000-05-23", "close": 0.38, "volume": 45500.0}, {"date": "2000-05-24", "close": 0.35, "volume": 51000.0}, {"date": "2000-05-25", "close": 0.34, "volume": 142000.0}, {"date": "2000-05-26", "close": 0.33, "volume": 128700.0}, {"date": "2000-05-29", "close": 0.31, "volume": 559627.0}, {"date": "2000-05-30", "close": 0.31, "volume": 33300.0}, {"date": "2000-05-31", "close": 0.32, "volume": 249938.0}, {"date": "2000-06-01", "close": 0.4, "volume": 175540.0}, {"date": "2000-06-02", "close": 0.385, "volume": 180100.0}, {"date": "2000-06-05", "close": 0.39, "volume": 22800.0}, {"date": "2000-06-06", "close": 0.37, "volume": 90450.0}, {"date": "2000-06-07", "close": 0.4, "volume": 10000.0}, {"date": "2000-06-08", "close": 0.39, "volume": 38148.0}, {"date": "2000-06-09", "close": 0.4, "volume": 38000.0}, {"date": "2000-06-14", "close": 0.44, "volume": 91528.0}, {"date": "2000-06-15", "close": 0.5, "volume": 576869.0}, {"date": "2000-06-16", "close": 0.51, "volume": 684926.0}, {"date": "2000-06-19", "close": 0.47, "volume": 273285.0}, {"date": "2000-06-20", "close": 0.51, "volume": 362254.0}, {"date": "2000-06-21", "close": 0.48, "volume": 162262.0}, {"date": "2000-06-22", "close": 0.49, "volume": 229501.0}, {"date": "2000-06-23", "close": 0.51, "volume": 119600.0}, {"date": "2000-06-26", "close": 0.495, "volume": 107250.0}, {"date": "2000-06-27", "close": 0.52, "volume": 136560.0}, {"date": "2000-06-28", "close": 0.55, "volume": 324621.0}, {"date": "2000-06-29", "close": 0.51, "volume": 330885.0}, {"date": "2000-06-30", "close": 0.51, "volume": 102000.0}, {"date": "2000-07-03", "close": 0.61, "volume": 377577.0}, {"date": "2000-07-04", "close": 0.59, "volume": 297907.0}, {"date": "2000-07-05", "close": 0.62, "volume": 334150.0}, {"date": "2000-07-06", "close": 0.58, "volume": 82070.0}, {"date": "2000-07-07", "close": 0.58, "volume": 322560.0}, {"date": "2000-07-10", "close": 0.58, "volume": 220485.0}, {"date": "2000-07-11", "close": 0.58, "volume": 83971.0}, {"date": "2000-07-12", "close": 0.57, "volume": 78894.0}, {"date": "2000-07-13", "close": 0.56, "volume": 83756.0}, {"date": "2000-07-14", "close": 0.53, "volume": 150704.0}, {"date": "2000-07-17", "close": 0.55, "volume": 386172.0}, {"date": "2000-07-18", "close": 0.54, "volume": 170600.0}, {"date": "2000-07-19", "close": 0.54, "volume": 70450.0}, {"date": "2000-07-20", "close": 0.54, "volume": 100929.0}, {"date": "2000-07-21", "close": 0.54, "volume": 112000.0}, {"date": "2000-07-24", "close": 0.53, "volume": 146767.0}, {"date": "2000-07-25", "close": 0.52, "volume": 169400.0}, {"date": "2000-07-26", "close": 0.54, "volume": 439535.0}, {"date": "2000-07-27", "close": 0.56, "volume": 192781.0}, {"date": "2000-07-28", "close": 0.57, "volume": 270257.0}, {"date": "2000-07-31", "close": 0.55, "volume": 139580.0}, {"date": "2000-08-01", "close": 0.57, "volume": 131288.0}, {"date": "2000-08-02", "close": 0.56, "volume": 39264.0}, {"date": "2000-08-03", "close": 0.57, "volume": 89628.0}, {"date": "2000-08-04", "close": 0.59, "volume": 240469.0}, {"date": "2000-08-07", "close": 0.59, "volume": 128509.0}, {"date": "2000-08-08", "close": 0.58, "volume": 78653.0}, {"date": "2000-08-09", "close": 0.6, "volume": 82844.0}, {"date": "2000-08-10", "close": 0.6, "volume": 68668.0}, {"date": "2000-08-11", "close": 0.58, "volume": 31000.0}, {"date": "2000-08-14", "close": 0.56, "volume": 55841.0}, {"date": "2000-08-15", "close": 0.58, "volume": 32566.0}, {"date": "2000-08-16", "close": 0.58, "volume": 21700.0}, {"date": "2000-08-17", "close": 0.58, "volume": 47265.0}, {"date": "2000-08-18", "close": 0.58, "volume": 70000.0}, {"date": "2000-08-21", "close": 0.58, "volume": 50788.0}, {"date": "2000-08-22", "close": 0.584, "volume": 104109.0}, {"date": "2000-08-23", "close": 0.56, "volume": 95348.0}, {"date": "2000-08-24", "close": 0.56, "volume": 6200.0}, {"date": "2000-08-25", "close": 0.56, "volume": 25600.0}, {"date": "2000-08-28", "close": 0.54, "volume": 18521.0}, {"date": "2000-08-29", "close": 0.52, "volume": 33517.0}, {"date": "2000-08-30", "close": 0.52, "volume": 86000.0}, {"date": "2000-08-31", "close": 0.52, "volume": 103292.0}, {"date": "2000-09-01", "close": 0.52, "volume": 26557.0}, {"date": "2000-09-04", "close": 0.52, "volume": 15870.0}, {"date": "2000-09-05", "close": 0.52, "volume": 64800.0}, {"date": "2000-09-06", "close": 0.495, "volume": 51206.0}, {"date": "2000-09-07", "close": 0.46, "volume": 183521.0}, {"date": "2000-09-08", "close": 0.46, "volume": 7350.0}, {"date": "2000-09-11", "close": 0.455, "volume": 54048.0}, {"date": "2000-09-12", "close": 0.42, "volume": 57550.0}, {"date": "2000-09-13", "close": 0.425, "volume": 55000.0}, {"date": "2000-09-14", "close": 0.44, "volume": 68000.0}, {"date": "2000-09-15", "close": 0.445, "volume": 21000.0}, {"date": "2000-09-18", "close": 0.415, "volume": 96400.0}, {"date": "2000-09-19", "close": 0.39, "volume": 107930.0}, {"date": "2000-09-20", "close": 0.38, "volume": 16001.0}, {"date": "2000-09-21", "close": 0.405, "volume": 1500.0}, {"date": "2000-09-22", "close": 0.41, "volume": 20000.0}, {"date": "2000-09-25", "close": 0.41, "volume": 12780.0}, {"date": "2000-09-26", "close": 0.39, "volume": 22550.0}, {"date": "2000-09-27", "close": 0.4, "volume": 36668.0}, {"date": "2000-09-28", "close": 0.43, "volume": 71138.0}, {"date": "2000-09-29", "close": 0.48, "volume": 71502.0}, {"date": "2000-10-02", "close": 0.5, "volume": 20301.0}, {"date": "2000-10-03", "close": 0.48, "volume": 22000.0}, {"date": "2000-10-04", "close": 0.45, "volume": 73115.0}, {"date": "2000-10-05", "close": 0.45, "volume": 95986.0}, {"date": "2000-10-06", "close": 0.435, "volume": 57400.0}, {"date": "2000-10-09", "close": 0.42, "volume": 20000.0}, {"date": "2000-10-10", "close": 0.43, "volume": 32001.0}, {"date": "2000-10-11", "close": 0.4, "volume": 32701.0}, {"date": "2000-10-12", "close": 0.43, "volume": 37082.0}, {"date": "2000-10-13", "close": 0.45, "volume": 24088.0}, {"date": "2000-10-16", "close": 0.47, "volume": 35500.0}, {"date": "2000-10-17", "close": 0.45, "volume": 65275.0}, {"date": "2000-10-18", "close": 0.435, "volume": 81501.0}, {"date": "2000-10-19", "close": 0.44, "volume": 43101.0}, {"date": "2000-10-20", "close": 0.445, "volume": 132847.0}, {"date": "2000-10-23", "close": 0.44, "volume": 60700.0}, {"date": "2000-10-24", "close": 0.47, "volume": 66500.0}, {"date": "2000-10-25", "close": 0.46, "volume": 125400.0}, {"date": "2000-10-26", "close": 0.44, "volume": 30000.0}, {"date": "2000-10-27", "close": 0.45, "volume": 55552.0}, {"date": "2000-10-30", "close": 0.48, "volume": 40000.0}, {"date": "2000-10-31", "close": 0.47, "volume": 10700.0}, {"date": "2000-11-01", "close": 0.48, "volume": 18404.0}, {"date": "2000-11-02", "close": 0.5, "volume": 254922.0}, {"date": "2000-11-03", "close": 0.5, "volume": 95000.0}, {"date": "2000-11-06", "close": 0.51, "volume": 72838.0}, {"date": "2000-11-07", "close": 0.58, "volume": 135465.0}, {"date": "2000-11-08", "close": 0.57, "volume": 87700.0}, {"date": "2000-11-09", "close": 0.54, "volume": 37500.0}, {"date": "2000-11-10", "close": 0.5, "volume": 46750.0}, {"date": "2000-11-13", "close": 0.56, "volume": 158455.0}, {"date": "2000-11-14", "close": 0.57, "volume": 57450.0}, {"date": "2000-11-15", "close": 0.51, "volume": 103601.0}, {"date": "2000-11-16", "close": 0.53, "volume": 11000.0}, {"date": "2000-11-17", "close": 0.54, "volume": 16400.0}, {"date": "2000-11-20", "close": 0.53, "volume": 61000.0}, {"date": "2000-11-21", "close": 0.55, "volume": 50315.0}, {"date": "2000-11-22", "close": 0.53, "volume": 12500.0}, {"date": "2000-11-23", "close": 0.56, "volume": 32735.0}, {"date": "2000-11-24", "close": 0.56, "volume": 27500.0}, {"date": "2000-11-27", "close": 0.55, "volume": 58472.0}, {"date": "2000-11-28", "close": 0.54, "volume": 45600.0}, {"date": "2000-11-29", "close": 0.55, "volume": 23630.0}, {"date": "2000-11-30", "close": 0.55, "volume": 40655.0}, {"date": "2000-12-01", "close": 0.55, "volume": 16846.0}, {"date": "2000-12-04", "close": 0.52, "volume": 40820.0}, {"date": "2000-12-05", "close": 0.5, "volume": 61600.0}, {"date": "2000-12-06", "close": 0.5, "volume": 25000.0}, {"date": "2000-12-07", "close": 0.5, "volume": 39000.0}, {"date": "2000-12-08", "close": 0.49, "volume": 15859.0}, {"date": "2000-12-11", "close": 0.5, "volume": 15500.0}, {"date": "2000-12-12", "close": 0.49, "volume": 20000.0}, {"date": "2000-12-13", "close": 0.5, "volume": 96500.0}, {"date": "2000-12-14", "close": 0.5, "volume": 14155.0}, {"date": "2000-12-15", "close": 0.48, "volume": 50000.0}, {"date": "2000-12-18", "close": 0.47, "volume": 26000.0}, {"date": "2000-12-19", "close": 0.52, "volume": 341194.0}, {"date": "2000-12-20", "close": 0.51, "volume": 80788.0}, {"date": "2000-12-21", "close": 0.51, "volume": 52956.0}, {"date": "2000-12-22", "close": 0.51, "volume": 4709.0}, {"date": "2000-12-27", "close": 0.52, "volume": 23990.0}, {"date": "2000-12-28", "close": 0.5, "volume": 24500.0}, {"date": "2000-12-29", "close": 0.52, "volume": 12000.0}, {"date": "2001-01-02", "close": 0.51, "volume": 36500.0}, {"date": "2001-01-03", "close": 0.52, "volume": 17010.0}, {"date": "2001-01-04", "close": 0.5, "volume": 66850.0}, {"date": "2001-01-05", "close": 0.52, "volume": 4140.0}, {"date": "2001-01-08", "close": 0.5, "volume": 15000.0}, {"date": "2001-01-09", "close": 0.51, "volume": 94000.0}, {"date": "2001-01-10", "close": 0.51, "volume": 35510.0}, {"date": "2001-01-11", "close": 0.48, "volume": 33000.0}, {"date": "2001-01-12", "close": 0.53, "volume": 78000.0}, {"date": "2001-01-15", "close": 0.51, "volume": 74770.0}, {"date": "2001-01-16", "close": 0.52, "volume": 20000.0}, {"date": "2001-01-17", "close": 0.51, "volume": 36500.0}, {"date": "2001-01-18", "close": 0.485, "volume": 18965.0}, {"date": "2001-01-19", "close": 0.495, "volume": 3500.0}, {"date": "2001-01-22", "close": 0.495, "volume": null}, {"date": "2001-01-23", "close": 0.5, "volume": 45589.0}, {"date": "2001-01-24", "close": 0.5, "volume": 13519.0}, {"date": "2001-01-25", "close": 0.5, "volume": 14748.0}, {"date": "2001-01-29", "close": 0.54, "volume": 22000.0}, {"date": "2001-01-30", "close": 0.54, "volume": 22197.0}, {"date": "2001-01-31", "close": 0.53, "volume": 14300.0}, {"date": "2001-02-01", "close": 0.53, "volume": 100.0}, {"date": "2001-02-02", "close": 0.52, "volume": 10857.0}, {"date": "2001-02-05", "close": 0.57, "volume": 288535.0}, {"date": "2001-02-06", "close": 0.56, "volume": 11000.0}, {"date": "2001-02-07", "close": 0.56, "volume": 60800.0}, {"date": "2001-02-08", "close": 0.63, "volume": 439682.0}, {"date": "2001-02-09", "close": 0.59, "volume": 284228.0}, {"date": "2001-02-12", "close": 0.56, "volume": 44766.0}, {"date": "2001-02-13", "close": 0.6, "volume": 12000.0}, {"date": "2001-02-14", "close": 0.59, "volume": 56800.0}, {"date": "2001-02-15", "close": 0.59, "volume": 68584.0}, {"date": "2001-02-16", "close": 0.58, "volume": 47800.0}, {"date": "2001-02-19", "close": 0.59, "volume": 18000.0}, {"date": "2001-02-20", "close": 0.57, "volume": 74513.0}, {"date": "2001-02-21", "close": 0.56, "volume": 94350.0}, {"date": "2001-02-22", "close": 0.56, "volume": 39673.0}, {"date": "2001-02-23", "close": 0.58, "volume": 52752.0}, {"date": "2001-02-26", "close": 0.57, "volume": 55000.0}, {"date": "2001-02-27", "close": 0.57, "volume": 43710.0}, {"date": "2001-02-28", "close": 0.57, "volume": 42600.0}, {"date": "2001-03-01", "close": 0.58, "volume": 33700.0}, {"date": "2001-03-02", "close": 0.57, "volume": 5875.0}, {"date": "2001-03-05", "close": 0.57, "volume": 8000.0}, {"date": "2001-03-06", "close": 0.53, "volume": 60000.0}, {"date": "2001-03-07", "close": 0.58, "volume": 19750.0}, {"date": "2001-03-08", "close": 0.58, "volume": 76500.0}, {"date": "2001-03-09", "close": 0.6, "volume": 52625.0}, {"date": "2001-03-12", "close": 0.59, "volume": 88620.0}, {"date": "2001-03-13", "close": 0.55, "volume": 68530.0}, {"date": "2001-03-14", "close": 0.61, "volume": 166400.0}, {"date": "2001-03-15", "close": 0.58, "volume": 64833.0}, {"date": "2001-03-16", "close": 0.58, "volume": 30500.0}, {"date": "2001-03-19", "close": 0.58, "volume": 40300.0}, {"date": "2001-03-20", "close": 0.59, "volume": 25000.0}, {"date": "2001-03-21", "close": 0.59, "volume": null}, {"date": "2001-03-22", "close": 0.55, "volume": 136935.0}, {"date": "2001-03-23", "close": 0.53, "volume": 79430.0}, {"date": "2001-03-26", "close": 0.57, "volume": 64722.0}, {"date": "2001-03-27", "close": 0.65, "volume": 198543.0}, {"date": "2001-03-28", "close": 0.61, "volume": 108300.0}, {"date": "2001-03-29", "close": 0.6, "volume": 34000.0}, {"date": "2001-03-30", "close": 0.63, "volume": 42022.0}, {"date": "2001-04-02", "close": 0.61, "volume": 94800.0}, {"date": "2001-04-03", "close": 0.62, "volume": 17500.0}, {"date": "2001-04-04", "close": 0.63, "volume": 61832.0}, {"date": "2001-04-05", "close": 0.62, "volume": 69365.0}, {"date": "2001-04-06", "close": 0.62, "volume": 97951.0}, {"date": "2001-04-09", "close": 0.62, "volume": null}, {"date": "2001-04-10", "close": 0.6, "volume": 29000.0}, {"date": "2001-04-11", "close": 0.61, "volume": 46800.0}, {"date": "2001-04-12", "close": 0.61, "volume": 112000.0}, {"date": "2001-04-17", "close": 0.6, "volume": 12000.0}, {"date": "2001-04-18", "close": 0.55, "volume": 24500.0}, {"date": "2001-04-19", "close": 0.6, "volume": 36350.0}, {"date": "2001-04-20", "close": 0.6, "volume": 26500.0}, {"date": "2001-04-23", "close": 0.6, "volume": 33385.0}, {"date": "2001-04-24", "close": 0.57, "volume": 34000.0}, {"date": "2001-04-26", "close": 0.65, "volume": 171925.0}, {"date": "2001-04-27", "close": 0.63, "volume": 78532.0}, {"date": "2001-04-30", "close": 0.71, "volume": 616936.0}, {"date": "2001-05-01", "close": 0.68, "volume": 331450.0}, {"date": "2001-05-02", "close": 0.69, "volume": 373900.0}, {"date": "2001-05-03", "close": 0.68, "volume": 108600.0}, {"date": "2001-05-04", "close": 0.7, "volume": 179937.0}, {"date": "2001-05-07", "close": 0.71, "volume": 523908.0}, {"date": "2001-05-08", "close": 0.71, "volume": 893664.0}, {"date": "2001-05-09", "close": 0.72, "volume": 208606.0}, {"date": "2001-05-10", "close": 0.7, "volume": 170792.0}, {"date": "2001-05-11", "close": 0.77, "volume": 1247352.0}, {"date": "2001-05-14", "close": 0.81, "volume": 776077.0}, {"date": "2001-05-15", "close": 0.92, "volume": 715896.0}, {"date": "2001-05-16", "close": 0.89, "volume": 406728.0}, {"date": "2001-05-17", "close": 0.8, "volume": 254567.0}, {"date": "2001-05-18", "close": 0.85, "volume": 190225.0}, {"date": "2001-05-21", "close": 0.82, "volume": 76026.0}, {"date": "2001-05-22", "close": 0.87, "volume": 100449.0}, {"date": "2001-05-23", "close": 0.88, "volume": 97650.0}, {"date": "2001-05-24", "close": 0.85, "volume": 157090.0}, {"date": "2001-05-25", "close": 0.88, "volume": 112500.0}, {"date": "2001-05-28", "close": 0.86, "volume": 209830.0}, {"date": "2001-05-29", "close": 0.87, "volume": 97961.0}, {"date": "2001-05-30", "close": 0.87, "volume": 78900.0}, {"date": "2001-05-31", "close": 0.82, "volume": 24086.0}, {"date": "2001-06-01", "close": 0.85, "volume": 45264.0}, {"date": "2001-06-04", "close": 0.85, "volume": 54585.0}, {"date": "2001-06-05", "close": 0.84, "volume": 66562.0}, {"date": "2001-06-06", "close": 0.81, "volume": 94232.0}, {"date": "2001-06-07", "close": 0.75, "volume": 168437.0}, {"date": "2001-06-08", "close": 0.73, "volume": 103371.0}, {"date": "2001-06-12", "close": 0.73, "volume": 37175.0}, {"date": "2001-06-13", "close": 0.65, "volume": 94205.0}, {"date": "2001-06-14", "close": 0.72, "volume": 171430.0}, {"date": "2001-06-15", "close": 0.73, "volume": 143732.0}, {"date": "2001-06-18", "close": 0.73, "volume": 29200.0}, {"date": "2001-06-19", "close": 0.8, "volume": 80371.0}, {"date": "2001-06-20", "close": 0.82, "volume": 46336.0}, {"date": "2001-06-21", "close": 0.79, "volume": 21000.0}, {"date": "2001-06-22", "close": 0.8, "volume": 64700.0}, {"date": "2001-06-25", "close": 0.78, "volume": 102596.0}, {"date": "2001-06-26", "close": 0.79, "volume": 111655.0}, {"date": "2001-06-27", "close": 0.8, "volume": 168251.0}, {"date": "2001-06-28", "close": 0.82, "volume": 114000.0}, {"date": "2001-06-29", "close": 0.8, "volume": 40958.0}, {"date": "2001-07-02", "close": 0.78, "volume": 32800.0}, {"date": "2001-07-03", "close": 0.8, "volume": 75241.0}, {"date": "2001-07-04", "close": 0.79, "volume": 34822.0}, {"date": "2001-07-05", "close": 0.8, "volume": 65475.0}, {"date": "2001-07-06", "close": 0.76, "volume": 61255.0}, {"date": "2001-07-09", "close": 0.75, "volume": 40135.0}, {"date": "2001-07-10", "close": 0.76, "volume": 91862.0}, {"date": "2001-07-11", "close": 0.77, "volume": 38820.0}, {"date": "2001-07-12", "close": 0.77, "volume": 119275.0}, {"date": "2001-07-13", "close": 0.76, "volume": 25000.0}, {"date": "2001-07-16", "close": 0.75, "volume": 97800.0}, {"date": "2001-07-17", "close": 0.69, "volume": 104556.0}, {"date": "2001-07-18", "close": 0.69, "volume": 38000.0}, {"date": "2001-07-19", "close": 0.69, "volume": 53634.0}, {"date": "2001-07-20", "close": 0.71, "volume": 21900.0}, {"date": "2001-07-23", "close": 0.66, "volume": 57319.0}, {"date": "2001-07-24", "close": 0.65, "volume": 51448.0}, {"date": "2001-07-25", "close": 0.62, "volume": 108110.0}, {"date": "2001-07-26", "close": 0.58, "volume": 47000.0}, {"date": "2001-07-27", "close": 0.62, "volume": 137086.0}, {"date": "2001-07-30", "close": 0.66, "volume": 36000.0}, {"date": "2001-07-31", "close": 0.66, "volume": 84521.0}, {"date": "2001-08-01", "close": 0.62, "volume": 69175.0}, {"date": "2001-08-02", "close": 0.62, "volume": 7000.0}, {"date": "2001-08-03", "close": 0.63, "volume": 79525.0}, {"date": "2001-08-06", "close": 0.61, "volume": 19300.0}, {"date": "2001-08-07", "close": 0.65, "volume": 21600.0}, {"date": "2001-08-08", "close": 0.61, "volume": 39300.0}, {"date": "2001-08-09", "close": 0.6, "volume": 47000.0}, {"date": "2001-08-10", "close": 0.59, "volume": 25800.0}, {"date": "2001-08-13", "close": 0.6, "volume": 61299.0}, {"date": "2001-08-14", "close": 0.6, "volume": 36780.0}, {"date": "2001-08-15", "close": 0.58, "volume": 22480.0}, {"date": "2001-08-16", "close": 0.58, "volume": 39320.0}, {"date": "2001-08-17", "close": 0.58, "volume": 78100.0}, {"date": "2001-08-20", "close": 0.6, "volume": 60600.0}, {"date": "2001-08-21", "close": 0.59, "volume": 39000.0}, {"date": "2001-08-22", "close": 0.58, "volume": 23800.0}, {"date": "2001-08-23", "close": 0.59, "volume": 196500.0}, {"date": "2001-08-24", "close": 0.6, "volume": 275628.0}, {"date": "2001-08-27", "close": 0.69, "volume": 186989.0}, {"date": "2001-08-28", "close": 0.66, "volume": 108361.0}, {"date": "2001-08-29", "close": 0.69, "volume": 21822.0}, {"date": "2001-08-30", "close": 0.63, "volume": 119600.0}, {"date": "2001-08-31", "close": 0.63, "volume": 111476.0}, {"date": "2001-09-03", "close": 0.61, "volume": 77900.0}, {"date": "2001-09-04", "close": 0.62, "volume": 29900.0}, {"date": "2001-09-05", "close": 0.62, "volume": 12920.0}, {"date": "2001-09-06", "close": 0.61, "volume": 8012.0}, {"date": "2001-09-10", "close": 0.57, "volume": 108855.0}, {"date": "2001-09-11", "close": 0.57, "volume": 65800.0}, {"date": "2001-09-12", "close": 0.55, "volume": 63849.0}, {"date": "2001-09-13", "close": 0.56, "volume": 39726.0}, {"date": "2001-09-14", "close": 0.55, "volume": 37629.0}, {"date": "2001-09-17", "close": 0.38, "volume": 234871.0}, {"date": "2001-09-18", "close": 0.495, "volume": 349740.0}, {"date": "2001-09-19", "close": 0.49, "volume": 59500.0}, {"date": "2001-09-20", "close": 0.48, "volume": 39900.0}, {"date": "2001-09-21", "close": 0.5, "volume": 64000.0}, {"date": "2001-09-24", "close": 0.5, "volume": 27100.0}, {"date": "2001-09-25", "close": 0.495, "volume": 12048.0}, {"date": "2001-09-26", "close": 0.45, "volume": 8438.0}, {"date": "2001-09-27", "close": 0.43, "volume": 12000.0}, {"date": "2001-09-28", "close": 0.45, "volume": 8750.0}, {"date": "2001-10-01", "close": 0.495, "volume": 15000.0}, {"date": "2001-10-02", "close": 0.526, "volume": 14371.0}, {"date": "2001-10-03", "close": 0.49, "volume": 52058.0}, {"date": "2001-10-04", "close": 0.52, "volume": 42000.0}, {"date": "2001-10-05", "close": 0.53, "volume": 46101.0}, {"date": "2001-10-08", "close": 0.5, "volume": 6000.0}, {"date": "2001-10-09", "close": 0.5, "volume": 181200.0}, {"date": "2001-10-10", "close": 0.52, "volume": 12088.0}, {"date": "2001-10-11", "close": 0.56, "volume": 73637.0}, {"date": "2001-10-12", "close": 0.6, "volume": 88363.0}, {"date": "2001-10-15", "close": 0.59, "volume": 154957.0}, {"date": "2001-10-16", "close": 0.6, "volume": 92500.0}, {"date": "2001-10-17", "close": 0.593, "volume": 73688.0}, {"date": "2001-10-18", "close": 0.6, "volume": 51400.0}, {"date": "2001-10-19", "close": 0.61, "volume": 111630.0}, {"date": "2001-10-22", "close": 0.62, "volume": 44100.0}, {"date": "2001-10-23", "close": 0.6, "volume": 39826.0}, {"date": "2001-10-24", "close": 0.58, "volume": 46663.0}, {"date": "2001-10-25", "close": 0.58, "volume": 33667.0}, {"date": "2001-10-26", "close": 0.6, "volume": 57400.0}, {"date": "2001-10-29", "close": 0.6, "volume": 34170.0}, {"date": "2001-10-30", "close": 0.6, "volume": 36281.0}, {"date": "2001-10-31", "close": 0.61, "volume": 28000.0}, {"date": "2001-11-01", "close": 0.6, "volume": 12000.0}, {"date": "2001-11-02", "close": 0.66, "volume": 223220.0}, {"date": "2001-11-05", "close": 0.74, "volume": 376389.0}, {"date": "2001-11-06", "close": 0.7, "volume": 212488.0}, {"date": "2001-11-07", "close": 0.7, "volume": 181145.0}, {"date": "2001-11-08", "close": 0.64, "volume": 121321.0}, {"date": "2001-11-09", "close": 0.68, "volume": 43459.0}, {"date": "2001-11-12", "close": 0.68, "volume": 30650.0}, {"date": "2001-11-13", "close": 0.66, "volume": 53765.0}, {"date": "2001-11-14", "close": 0.65, "volume": 35893.0}, {"date": "2001-11-15", "close": 0.67, "volume": 91458.0}, {"date": "2001-11-16", "close": 0.63, "volume": 33600.0}, {"date": "2001-11-19", "close": 0.65, "volume": 56650.0}, {"date": "2001-11-20", "close": 0.65, "volume": 92460.0}, {"date": "2001-11-21", "close": 0.66, "volume": 157430.0}, {"date": "2001-11-22", "close": 0.71, "volume": 234270.0}, {"date": "2001-11-23", "close": 0.67, "volume": 50336.0}, {"date": "2001-11-26", "close": 0.67, "volume": 266185.0}, {"date": "2001-11-27", "close": 0.67, "volume": 39000.0}, {"date": "2001-11-28", "close": 0.67, "volume": 79700.0}, {"date": "2001-11-29", "close": 0.68, "volume": 22800.0}, {"date": "2001-11-30", "close": 0.69, "volume": 200274.0}, {"date": "2001-12-03", "close": 0.68, "volume": 83424.0}, {"date": "2001-12-04", "close": 0.69, "volume": 101939.0}, {"date": "2001-12-05", "close": 0.7, "volume": 172908.0}, {"date": "2001-12-06", "close": 0.72, "volume": 230212.0}, {"date": "2001-12-07", "close": 0.71, "volume": 54426.0}, {"date": "2001-12-10", "close": 0.73, "volume": 139282.0}, {"date": "2001-12-11", "close": 0.69, "volume": 134209.0}, {"date": "2001-12-12", "close": 0.69, "volume": 28799.0}, {"date": "2001-12-13", "close": 0.7, "volume": 46800.0}, {"date": "2001-12-14", "close": 0.73, "volume": 20088.0}, {"date": "2001-12-17", "close": 0.71, "volume": 5000.0}, {"date": "2001-12-18", "close": 0.7, "volume": 26766.0}, {"date": "2001-12-19", "close": 0.7, "volume": 61200.0}, {"date": "2001-12-20", "close": 0.68, "volume": 31500.0}, {"date": "2001-12-21", "close": 0.68, "volume": 99400.0}, {"date": "2001-12-24", "close": 0.69, "volume": 4100.0}, {"date": "2001-12-27", "close": 0.7, "volume": 34444.0}, {"date": "2001-12-28", "close": 0.73, "volume": 27850.0}, {"date": "2001-12-31", "close": 0.71, "volume": 84500.0}, {"date": "2002-01-02", "close": 0.72, "volume": 113000.0}, {"date": "2002-01-03", "close": 0.84, "volume": 326656.0}, {"date": "2002-01-04", "close": 0.79, "volume": 321480.0}, {"date": "2002-01-07", "close": 0.83, "volume": 194312.0}, {"date": "2002-01-08", "close": 0.9, "volume": 667352.0}, {"date": "2002-01-09", "close": 0.84, "volume": 125867.0}, {"date": "2002-01-10", "close": 0.82, "volume": 82600.0}, {"date": "2002-01-11", "close": 0.84, "volume": 90400.0}, {"date": "2002-01-14", "close": 0.84, "volume": 49200.0}, {"date": "2002-01-15", "close": 0.83, "volume": 19550.0}, {"date": "2002-01-16", "close": 0.82, "volume": 44317.0}, {"date": "2002-01-17", "close": 0.83, "volume": 61075.0}, {"date": "2002-01-18", "close": 0.83, "volume": 85345.0}, {"date": "2002-01-21", "close": 0.85, "volume": 184170.0}, {"date": "2002-01-22", "close": 0.89, "volume": 297232.0}, {"date": "2002-01-23", "close": 0.86, "volume": 81325.0}, {"date": "2002-01-24", "close": 0.87, "volume": 110037.0}, {"date": "2002-01-25", "close": 0.9, "volume": 132500.0}, {"date": "2002-01-29", "close": 0.9, "volume": 217840.0}, {"date": "2002-01-30", "close": 0.84, "volume": 136300.0}, {"date": "2002-01-31", "close": 0.88, "volume": 26100.0}, {"date": "2002-02-01", "close": 0.89, "volume": 91825.0}, {"date": "2002-02-04", "close": 0.89, "volume": 937314.0}, {"date": "2002-02-05", "close": 0.92, "volume": 964134.0}, {"date": "2002-02-06", "close": 0.98, "volume": 1093416.0}, {"date": "2002-02-07", "close": 0.97, "volume": 818340.0}, {"date": "2002-02-08", "close": 0.92, "volume": 219160.0}, {"date": "2002-02-11", "close": 0.91, "volume": 265119.0}, {"date": "2002-02-12", "close": 0.92, "volume": 205366.0}, {"date": "2002-02-13", "close": 0.88, "volume": 112722.0}, {"date": "2002-02-14", "close": 0.84, "volume": 137950.0}, {"date": "2002-02-15", "close": 0.79, "volume": 265520.0}, {"date": "2002-02-18", "close": 0.78, "volume": 197263.0}, {"date": "2002-02-19", "close": 0.83, "volume": 69730.0}, {"date": "2002-02-20", "close": 0.835, "volume": 115842.0}, {"date": "2002-02-21", "close": 0.88, "volume": 372941.0}, {"date": "2002-02-22", "close": 0.88, "volume": 268471.0}, {"date": "2002-02-25", "close": 0.91, "volume": 181208.0}, {"date": "2002-02-26", "close": 0.96, "volume": 126793.0}, {"date": "2002-02-27", "close": 0.93, "volume": 220575.0}, {"date": "2002-02-28", "close": 0.89, "volume": 194905.0}, {"date": "2002-03-01", "close": 0.89, "volume": 159610.0}, {"date": "2002-03-04", "close": 0.88, "volume": 22040.0}, {"date": "2002-03-05", "close": 0.87, "volume": 87684.0}, {"date": "2002-03-06", "close": 0.85, "volume": 101799.0}, {"date": "2002-03-07", "close": 0.88, "volume": 49100.0}, {"date": "2002-03-08", "close": 0.88, "volume": 31899.0}, {"date": "2002-03-11", "close": 0.88, "volume": 20596.0}, {"date": "2002-03-12", "close": 0.89, "volume": 131809.0}, {"date": "2002-03-13", "close": 0.9, "volume": 141368.0}, {"date": "2002-03-14", "close": 0.88, "volume": 64978.0}, {"date": "2002-03-15", "close": 0.88, "volume": 45250.0}, {"date": "2002-03-18", "close": 0.88, "volume": 86070.0}, {"date": "2002-03-19", "close": 0.88, "volume": 51800.0}, {"date": "2002-03-20", "close": 0.85, "volume": 163320.0}, {"date": "2002-03-21", "close": 0.83, "volume": 71843.0}, {"date": "2002-03-22", "close": 0.83, "volume": 60000.0}, {"date": "2002-03-25", "close": 0.82, "volume": 280175.0}, {"date": "2002-03-26", "close": 0.83, "volume": 100782.0}, {"date": "2002-03-27", "close": 0.84, "volume": 108776.0}, {"date": "2002-03-28", "close": 0.85, "volume": 20538.0}, {"date": "2002-04-02", "close": 0.82, "volume": 82225.0}, {"date": "2002-04-03", "close": 0.81, "volume": 119750.0}, {"date": "2002-04-04", "close": 0.81, "volume": 133703.0}, {"date": "2002-04-05", "close": 0.81, "volume": 255359.0}, {"date": "2002-04-08", "close": 0.79, "volume": 42250.0}, {"date": "2002-04-09", "close": 0.79, "volume": 23171.0}, {"date": "2002-04-10", "close": 0.8, "volume": 52000.0}, {"date": "2002-04-11", "close": 0.8, "volume": 144823.0}, {"date": "2002-04-12", "close": 0.81, "volume": 23259.0}, {"date": "2002-04-15", "close": 0.79, "volume": 76250.0}, {"date": "2002-04-16", "close": 0.74, "volume": 203919.0}, {"date": "2002-04-17", "close": 0.75, "volume": 71304.0}, {"date": "2002-04-18", "close": 0.76, "volume": 6673.0}, {"date": "2002-04-19", "close": 0.79, "volume": 5758.0}, {"date": "2002-04-22", "close": 0.77, "volume": 28230.0}, {"date": "2002-04-23", "close": 0.75, "volume": 54000.0}, {"date": "2002-04-24", "close": 0.76, "volume": 5500.0}, {"date": "2002-04-26", "close": 0.77, "volume": 32670.0}, {"date": "2002-04-29", "close": 0.75, "volume": 8880.0}, {"date": "2002-04-30", "close": 0.74, "volume": 52726.0}, {"date": "2002-05-01", "close": 0.73, "volume": 10220.0}, {"date": "2002-05-02", "close": 0.75, "volume": 51000.0}, {"date": "2002-05-03", "close": 0.73, "volume": 80290.0}, {"date": "2002-05-06", "close": 0.73, "volume": 38100.0}, {"date": "2002-05-07", "close": 0.72, "volume": 201185.0}, {"date": "2002-05-08", "close": 0.72, "volume": 235130.0}, {"date": "2002-05-09", "close": 0.69, "volume": 223148.0}, {"date": "2002-05-10", "close": 0.72, "volume": 151071.0}, {"date": "2002-05-13", "close": 0.72, "volume": 45629.0}, {"date": "2002-05-14", "close": 0.73, "volume": 67923.0}, {"date": "2002-05-15", "close": 0.74, "volume": 58300.0}, {"date": "2002-05-16", "close": 0.73, "volume": 30300.0}, {"date": "2002-05-17", "close": 0.74, "volume": 31074.0}, {"date": "2002-05-20", "close": 0.72, "volume": 18500.0}, {"date": "2002-05-21", "close": 0.72, "volume": 31033.0}, {"date": "2002-05-22", "close": 0.72, "volume": 40705.0}, {"date": "2002-05-23", "close": 0.71, "volume": 64450.0}, {"date": "2002-05-24", "close": 0.73, "volume": 41729.0}, {"date": "2002-05-27", "close": 0.69, "volume": 65000.0}, {"date": "2002-05-28", "close": 0.69, "volume": 85200.0}, {"date": "2002-05-29", "close": 0.69, "volume": 29828.0}, {"date": "2002-05-30", "close": 0.72, "volume": 48391.0}, {"date": "2002-05-31", "close": 0.73, "volume": 9300.0}, {"date": "2002-06-03", "close": 0.7, "volume": 14800.0}, {"date": "2002-06-04", "close": 0.7, "volume": 57422.0}, {"date": "2002-06-05", "close": 0.68, "volume": 13406.0}, {"date": "2002-06-06", "close": 0.7, "volume": 53570.0}, {"date": "2002-06-07", "close": 0.71, "volume": 33800.0}, {"date": "2002-06-11", "close": 0.69, "volume": 16000.0}, {"date": "2002-06-12", "close": 0.71, "volume": 47780.0}, {"date": "2002-06-13", "close": 0.72, "volume": 65920.0}, {"date": "2002-06-14", "close": 0.72, "volume": 163735.0}, {"date": "2002-06-17", "close": 0.7, "volume": 138342.0}, {"date": "2002-06-18", "close": 0.72, "volume": 48773.0}, {"date": "2002-06-19", "close": 0.75, "volume": 69551.0}, {"date": "2002-06-20", "close": 0.79, "volume": 188594.0}, {"date": "2002-06-21", "close": 0.75, "volume": 152036.0}, {"date": "2002-06-24", "close": 0.72, "volume": 132200.0}, {"date": "2002-06-25", "close": 0.75, "volume": 104299.0}, {"date": "2002-06-26", "close": 0.72, "volume": 277050.0}, {"date": "2002-06-27", "close": 0.74, "volume": 34286.0}, {"date": "2002-06-28", "close": 0.72, "volume": 131279.0}, {"date": "2002-07-01", "close": 0.72, "volume": 2035.0}, {"date": "2002-07-02", "close": 0.7, "volume": 119342.0}, {"date": "2002-07-03", "close": 0.65, "volume": 135785.0}, {"date": "2002-07-04", "close": 0.67, "volume": 146363.0}, {"date": "2002-07-05", "close": 0.7, "volume": 171500.0}, {"date": "2002-07-08", "close": 0.76, "volume": 658186.0}, {"date": "2002-07-09", "close": 0.78, "volume": 110488.0}, {"date": "2002-07-10", "close": 0.79, "volume": 148100.0}, {"date": "2002-07-11", "close": 0.74, "volume": 111522.0}, {"date": "2002-07-12", "close": 0.79, "volume": 126529.0}, {"date": "2002-07-15", "close": 0.77, "volume": 48971.0}, {"date": "2002-07-16", "close": 0.8, "volume": 125945.0}, {"date": "2002-07-17", "close": 0.74, "volume": 156206.0}, {"date": "2002-07-18", "close": 0.79, "volume": 30179.0}, {"date": "2002-07-19", "close": 0.75, "volume": 15000.0}, {"date": "2002-07-22", "close": 0.75, "volume": 57336.0}, {"date": "2002-07-23", "close": 0.73, "volume": 98000.0}, {"date": "2002-07-24", "close": 0.7, "volume": 370450.0}, {"date": "2002-07-25", "close": 0.7, "volume": 17629.0}, {"date": "2002-07-26", "close": 0.76, "volume": 85258.0}, {"date": "2002-07-29", "close": 0.75, "volume": 106474.0}, {"date": "2002-07-30", "close": 0.75, "volume": 81033.0}, {"date": "2002-07-31", "close": 0.76, "volume": 56163.0}, {"date": "2002-08-01", "close": 0.78, "volume": 30893.0}, {"date": "2002-08-02", "close": 0.79, "volume": 54308.0}, {"date": "2002-08-05", "close": 0.77, "volume": 101385.0}, {"date": "2002-08-06", "close": 0.73, "volume": 126620.0}, {"date": "2002-08-07", "close": 0.74, "volume": 143338.0}, {"date": "2002-08-08", "close": 0.76, "volume": 10500.0}, {"date": "2002-08-09", "close": 0.75, "volume": 510064.0}, {"date": "2002-08-12", "close": 0.85, "volume": 215432.0}, {"date": "2002-08-13", "close": 0.84, "volume": 190647.0}, {"date": "2002-08-14", "close": 0.81, "volume": 40507.0}, {"date": "2002-08-15", "close": 0.84, "volume": 131000.0}, {"date": "2002-08-16", "close": 0.88, "volume": 199310.0}, {"date": "2002-08-19", "close": 0.93, "volume": 418371.0}, {"date": "2002-08-20", "close": 0.94, "volume": 396951.0}, {"date": "2002-08-21", "close": 0.9, "volume": 307848.0}, {"date": "2002-08-22", "close": 0.92, "volume": 313438.0}, {"date": "2002-08-23", "close": 0.95, "volume": 415236.0}, {"date": "2002-08-27", "close": 0.9, "volume": 1941745.0}, {"date": "2002-08-28", "close": 0.88, "volume": 529504.0}, {"date": "2002-08-29", "close": 0.85, "volume": 207220.0}, {"date": "2002-08-30", "close": 0.82, "volume": 62547.0}, {"date": "2002-09-02", "close": 0.82, "volume": 104400.0}, {"date": "2002-09-03", "close": 0.83, "volume": 117740.0}, {"date": "2002-09-04", "close": 0.82, "volume": 129254.0}, {"date": "2002-09-05", "close": 0.82, "volume": 164025.0}, {"date": "2002-09-06", "close": 0.81, "volume": 293354.0}, {"date": "2002-09-09", "close": 0.81, "volume": 79100.0}, {"date": "2002-09-10", "close": 0.82, "volume": 141900.0}, {"date": "2002-09-11", "close": 0.83, "volume": 41050.0}, {"date": "2002-09-12", "close": 0.82, "volume": 263717.0}, {"date": "2002-09-13", "close": 0.82, "volume": 197113.0}, {"date": "2002-09-16", "close": 0.81, "volume": 127688.0}, {"date": "2002-09-17", "close": 0.82, "volume": 253641.0}, {"date": "2002-09-18", "close": 0.82, "volume": 638688.0}, {"date": "2002-09-19", "close": 0.82, "volume": 26000.0}, {"date": "2002-09-20", "close": 0.83, "volume": 483105.0}, {"date": "2002-09-23", "close": 0.82, "volume": 65004.0}, {"date": "2002-09-24", "close": 0.81, "volume": 210708.0}, {"date": "2002-09-25", "close": 0.81, "volume": 92174.0}, {"date": "2002-09-26", "close": 0.82, "volume": 26900.0}, {"date": "2002-09-27", "close": 0.8, "volume": 71574.0}, {"date": "2002-09-30", "close": 0.7, "volume": 163723.0}, {"date": "2002-10-01", "close": 0.73, "volume": 197081.0}, {"date": "2002-10-02", "close": 0.73, "volume": 58842.0}, {"date": "2002-10-03", "close": 0.74, "volume": 17400.0}, {"date": "2002-10-04", "close": 0.73, "volume": 91700.0}, {"date": "2002-10-07", "close": 0.74, "volume": 59000.0}, {"date": "2002-10-08", "close": 0.76, "volume": 8500.0}, {"date": "2002-10-09", "close": 0.74, "volume": 193515.0}, {"date": "2002-10-10", "close": 0.7, "volume": 26477.0}, {"date": "2002-10-11", "close": 0.7, "volume": 35000.0}, {"date": "2002-10-14", "close": 0.72, "volume": 22300.0}, {"date": "2002-10-15", "close": 0.7, "volume": 50671.0}, {"date": "2002-10-16", "close": 0.7, "volume": 81692.0}, {"date": "2002-10-17", "close": 0.71, "volume": 2000.0}, {"date": "2002-10-18", "close": 0.7, "volume": 36500.0}, {"date": "2002-10-21", "close": 0.71, "volume": 48000.0}, {"date": "2002-10-22", "close": 0.75, "volume": 19665.0}, {"date": "2002-10-23", "close": 0.73, "volume": 28933.0}, {"date": "2002-10-24", "close": 0.7, "volume": 98747.0}, {"date": "2002-10-25", "close": 0.7, "volume": 57605.0}, {"date": "2002-10-28", "close": 0.7, "volume": 13895.0}, {"date": "2002-10-29", "close": 0.72, "volume": 27700.0}, {"date": "2002-10-30", "close": 0.69, "volume": 48608.0}, {"date": "2002-10-31", "close": 0.73, "volume": 50705.0}, {"date": "2002-11-01", "close": 0.69, "volume": 14500.0}, {"date": "2002-11-04", "close": 0.7, "volume": 12592.0}, {"date": "2002-11-05", "close": 0.7, "volume": 12122.0}, {"date": "2002-11-06", "close": 0.72, "volume": 80656.0}, {"date": "2002-11-07", "close": 0.69, "volume": 68782.0}, {"date": "2002-11-08", "close": 0.67, "volume": 37341.0}, {"date": "2002-11-11", "close": 0.68, "volume": 15222.0}, {"date": "2002-11-12", "close": 0.67, "volume": 63922.0}, {"date": "2002-11-13", "close": 0.67, "volume": 20000.0}, {"date": "2002-11-14", "close": 0.69, "volume": 18500.0}, {"date": "2002-11-15", "close": 0.69, "volume": 5000.0}, {"date": "2002-11-18", "close": 0.67, "volume": 49240.0}, {"date": "2002-11-19", "close": 0.67, "volume": 11100.0}, {"date": "2002-11-20", "close": 0.69, "volume": 2000.0}, {"date": "2002-11-21", "close": 0.67, "volume": 7600.0}, {"date": "2002-11-22", "close": 0.7, "volume": 68900.0}, {"date": "2002-11-25", "close": 0.7, "volume": 9257.0}, {"date": "2002-11-26", "close": 0.68, "volume": 10750.0}, {"date": "2002-11-27", "close": 0.68, "volume": 17398.0}, {"date": "2002-11-28", "close": 0.67, "volume": 12600.0}, {"date": "2002-12-02", "close": 0.69, "volume": 1000.0}, {"date": "2002-12-03", "close": 0.7, "volume": 113500.0}, {"date": "2002-12-04", "close": 0.69, "volume": 14300.0}, {"date": "2002-12-05", "close": 0.71, "volume": 25000.0}, {"date": "2002-12-06", "close": 0.69, "volume": 27000.0}, {"date": "2002-12-09", "close": 0.69, "volume": 16000.0}, {"date": "2002-12-10", "close": 0.69, "volume": 9500.0}, {"date": "2002-12-11", "close": 0.7, "volume": 50999.0}, {"date": "2002-12-12", "close": 0.69, "volume": 45925.0}, {"date": "2002-12-13", "close": 0.68, "volume": 12000.0}, {"date": "2002-12-16", "close": 0.69, "volume": 71874.0}, {"date": "2002-12-17", "close": 0.71, "volume": 47826.0}, {"date": "2002-12-18", "close": 0.7, "volume": 39050.0}, {"date": "2002-12-19", "close": 0.69, "volume": 6250.0}, {"date": "2002-12-20", "close": 0.7, "volume": 87000.0}, {"date": "2002-12-23", "close": 0.69, "volume": 27519.0}, {"date": "2002-12-24", "close": 0.7, "volume": 100731.0}, {"date": "2002-12-27", "close": 0.69, "volume": 7000.0}, {"date": "2002-12-30", "close": 0.72, "volume": 9500.0}, {"date": "2002-12-31", "close": 0.67, "volume": 141520.0}, {"date": "2003-01-02", "close": 0.67, "volume": 26607.0}, {"date": "2003-01-03", "close": 0.7, "volume": 27700.0}, {"date": "2003-01-06", "close": 0.69, "volume": 11900.0}, {"date": "2003-01-07", "close": 0.78, "volume": 115697.0}, {"date": "2003-01-08", "close": 0.78, "volume": 55300.0}, {"date": "2003-01-09", "close": 0.75, "volume": 53300.0}, {"date": "2003-01-10", "close": 0.8, "volume": 64700.0}, {"date": "2003-01-13", "close": 0.81, "volume": 27250.0}, {"date": "2003-01-14", "close": 0.78, "volume": 34637.0}, {"date": "2003-01-15", "close": 0.77, "volume": 127603.0}, {"date": "2003-01-16", "close": 0.83, "volume": 180549.0}, {"date": "2003-01-17", "close": 0.82, "volume": 125329.0}, {"date": "2003-01-20", "close": 0.83, "volume": 54636.0}, {"date": "2003-01-21", "close": 0.87, "volume": 318126.0}, {"date": "2003-01-22", "close": 0.84, "volume": 142295.0}, {"date": "2003-01-23", "close": 0.82, "volume": 154000.0}, {"date": "2003-01-24", "close": 0.81, "volume": 16000.0}, {"date": "2003-01-28", "close": 0.74, "volume": 158798.0}, {"date": "2003-01-29", "close": 0.78, "volume": 115500.0}, {"date": "2003-01-30", "close": 0.78, "volume": 44850.0}, {"date": "2003-01-31", "close": 0.78, "volume": 29690.0}, {"date": "2003-02-03", "close": 0.79, "volume": 94985.0}, {"date": "2003-02-04", "close": 0.82, "volume": 306609.0}, {"date": "2003-02-05", "close": 0.8, "volume": 129927.0}, {"date": "2003-02-06", "close": 0.78, "volume": 32663.0}, {"date": "2003-02-07", "close": 0.78, "volume": 111800.0}, {"date": "2003-02-10", "close": 0.79, "volume": 5045.0}, {"date": "2003-02-11", "close": 0.78, "volume": 34973.0}, {"date": "2003-02-12", "close": 0.79, "volume": 2530.0}, {"date": "2003-02-13", "close": 0.78, "volume": 138790.0}, {"date": "2003-02-14", "close": 0.78, "volume": 83169.0}, {"date": "2003-02-17", "close": 0.79, "volume": 59125.0}, {"date": "2003-02-18", "close": 0.8, "volume": 91868.0}, {"date": "2003-02-19", "close": 0.8, "volume": 42760.0}, {"date": "2003-02-20", "close": 0.8, "volume": 101900.0}, {"date": "2003-02-21", "close": 0.8, "volume": 36454.0}, {"date": "2003-02-24", "close": 0.8, "volume": 74946.0}, {"date": "2003-02-25", "close": 0.81, "volume": 311700.0}, {"date": "2003-02-26", "close": 0.81, "volume": 174165.0}, {"date": "2003-03-03", "close": 0.75, "volume": 433214.0}, {"date": "2003-03-04", "close": 0.74, "volume": 113447.0}, {"date": "2003-03-05", "close": 0.7, "volume": 71926.0}, {"date": "2003-03-06", "close": 0.68, "volume": 72146.0}, {"date": "2003-03-07", "close": 0.68, "volume": 96223.0}, {"date": "2003-03-10", "close": 0.66, "volume": 64000.0}, {"date": "2003-03-11", "close": 0.61, "volume": 127300.0}, {"date": "2003-03-12", "close": 0.61, "volume": 58880.0}, {"date": "2003-03-13", "close": 0.62, "volume": 24600.0}, {"date": "2003-03-14", "close": 0.65, "volume": 60591.0}, {"date": "2003-03-17", "close": 0.65, "volume": 56002.0}, {"date": "2003-03-18", "close": 0.67, "volume": 21516.0}, {"date": "2003-03-19", "close": 0.67, "volume": 46903.0}, {"date": "2003-03-20", "close": 0.68, "volume": 108244.0}, {"date": "2003-03-21", "close": 0.67, "volume": 24250.0}, {"date": "2003-03-24", "close": 0.69, "volume": 15050.0}, {"date": "2003-03-25", "close": 0.68, "volume": 44160.0}, {"date": "2003-03-26", "close": 0.68, "volume": 25890.0}, {"date": "2003-03-27", "close": 0.67, "volume": 28000.0}, {"date": "2003-03-28", "close": 0.68, "volume": 9500.0}, {"date": "2003-03-31", "close": 0.68, "volume": 33750.0}, {"date": "2003-04-01", "close": 0.68, "volume": 40775.0}, {"date": "2003-04-02", "close": 0.66, "volume": 75250.0}, {"date": "2003-04-03", "close": 0.66, "volume": 64399.0}, {"date": "2003-04-04", "close": 0.66, "volume": 31210.0}, {"date": "2003-04-07", "close": 0.65, "volume": 82000.0}, {"date": "2003-04-08", "close": 0.65, "volume": 46500.0}, {"date": "2003-04-09", "close": 0.62, "volume": 219127.0}, {"date": "2003-04-10", "close": 0.6, "volume": 67500.0}, {"date": "2003-04-11", "close": 0.62, "volume": 156447.0}, {"date": "2003-04-14", "close": 0.64, "volume": 13050.0}, {"date": "2003-04-15", "close": 0.67, "volume": 56950.0}, {"date": "2003-04-16", "close": 0.68, "volume": 59750.0}, {"date": "2003-04-17", "close": 0.65, "volume": 10000.0}, {"date": "2003-04-22", "close": 0.65, "volume": 13000.0}, {"date": "2003-04-23", "close": 0.63, "volume": 72500.0}, {"date": "2003-04-24", "close": 0.64, "volume": 12500.0}, {"date": "2003-04-28", "close": 0.63, "volume": 15000.0}, {"date": "2003-04-29", "close": 0.63, "volume": 30100.0}, {"date": "2003-04-30", "close": 0.64, "volume": 5400.0}, {"date": "2003-05-01", "close": 0.62, "volume": 31700.0}, {"date": "2003-05-02", "close": 0.62, "volume": 41525.0}, {"date": "2003-05-05", "close": 0.57, "volume": 62875.0}, {"date": "2003-05-06", "close": 0.58, "volume": 19000.0}, {"date": "2003-05-07", "close": 0.58, "volume": 74900.0}, {"date": "2003-05-08", "close": 0.57, "volume": 76815.0}, {"date": "2003-05-09", "close": 0.51, "volume": 82010.0}, {"date": "2003-05-12", "close": 0.5, "volume": 83739.0}, {"date": "2003-05-13", "close": 0.55, "volume": 171598.0}, {"date": "2003-05-14", "close": 0.62, "volume": 490998.0}, {"date": "2003-05-15", "close": 0.6, "volume": 74733.0}, {"date": "2003-05-16", "close": 0.59, "volume": 17903.0}, {"date": "2003-05-20", "close": 0.59, "volume": 50000.0}, {"date": "2003-05-21", "close": 0.59, "volume": 90719.0}, {"date": "2003-05-22", "close": 0.59, "volume": 131370.0}, {"date": "2003-05-23", "close": 0.58, "volume": 37100.0}, {"date": "2003-05-26", "close": 0.59, "volume": 19378.0}, {"date": "2003-05-27", "close": 0.57, "volume": 48350.0}, {"date": "2003-05-28", "close": 0.55, "volume": 84783.0}, {"date": "2003-05-29", "close": 0.54, "volume": 164417.0}, {"date": "2003-05-30", "close": 0.54, "volume": 105800.0}, {"date": "2003-06-02", "close": 0.57, "volume": 119413.0}, {"date": "2003-06-03", "close": 0.57, "volume": 69000.0}, {"date": "2003-06-04", "close": 0.59, "volume": 120679.0}, {"date": "2003-06-05", "close": 0.59, "volume": 157100.0}, {"date": "2003-06-06", "close": 0.58, "volume": 71021.0}, {"date": "2003-06-10", "close": 0.56, "volume": 110400.0}, {"date": "2003-06-11", "close": 0.56, "volume": 103000.0}, {"date": "2003-06-12", "close": 0.56, "volume": 54000.0}, {"date": "2003-06-13", "close": 0.64, "volume": 524851.0}, {"date": "2003-06-16", "close": 0.64, "volume": 467195.0}, {"date": "2003-06-17", "close": 0.66, "volume": 133200.0}, {"date": "2003-06-18", "close": 0.63, "volume": 159700.0}, {"date": "2003-06-19", "close": 0.63, "volume": 104810.0}, {"date": "2003-06-20", "close": 0.63, "volume": 48350.0}, {"date": "2003-06-23", "close": 0.62, "volume": 52465.0}, {"date": "2003-06-24", "close": 0.6, "volume": 219068.0}, {"date": "2003-06-25", "close": 0.63, "volume": 103744.0}, {"date": "2003-06-26", "close": 0.62, "volume": 436208.0}, {"date": "2003-06-27", "close": 0.63, "volume": 274131.0}, {"date": "2003-06-30", "close": 0.68, "volume": 310022.0}, {"date": "2003-07-01", "close": 0.72, "volume": 273529.0}, {"date": "2003-07-02", "close": 0.77, "volume": 689943.0}, {"date": "2003-07-03", "close": 0.76, "volume": 719262.0}, {"date": "2003-07-04", "close": 0.74, "volume": 160756.0}, {"date": "2003-07-07", "close": 0.73, "volume": 123162.0}, {"date": "2003-07-08", "close": 0.74, "volume": 45175.0}, {"date": "2003-07-09", "close": 0.78, "volume": 424600.0}, {"date": "2003-07-10", "close": 0.8, "volume": 855235.0}, {"date": "2003-07-11", "close": 0.8, "volume": 261719.0}, {"date": "2003-07-14", "close": 0.83, "volume": 514841.0}, {"date": "2003-07-15", "close": 0.81, "volume": 552941.0}, {"date": "2003-07-16", "close": 0.8, "volume": 249228.0}, {"date": "2003-07-17", "close": 0.79, "volume": 236948.0}, {"date": "2003-07-18", "close": 0.76, "volume": 106378.0}, {"date": "2003-07-21", "close": 0.75, "volume": 161588.0}, {"date": "2003-07-22", "close": 0.79, "volume": 500665.0}, {"date": "2003-07-23", "close": 0.78, "volume": 93596.0}, {"date": "2003-07-24", "close": 0.82, "volume": 645036.0}, {"date": "2003-07-25", "close": 0.83, "volume": 267225.0}, {"date": "2003-07-28", "close": 0.85, "volume": 230433.0}, {"date": "2003-07-29", "close": 0.86, "volume": 191167.0}, {"date": "2003-07-30", "close": 0.86, "volume": 315846.0}, {"date": "2003-07-31", "close": 0.85, "volume": 183850.0}, {"date": "2003-08-01", "close": 0.92, "volume": 1077493.0}, {"date": "2003-08-04", "close": 0.92, "volume": 561861.0}, {"date": "2003-08-05", "close": 0.92, "volume": 218205.0}, {"date": "2003-08-06", "close": 0.94, "volume": 461065.0}, {"date": "2003-08-07", "close": 0.91, "volume": 289888.0}, {"date": "2003-08-08", "close": 0.94, "volume": 860531.0}, {"date": "2003-08-11", "close": 0.97, "volume": 319067.0}, {"date": "2003-08-12", "close": 0.92, "volume": 279611.0}, {"date": "2003-08-13", "close": 0.94, "volume": 79665.0}, {"date": "2003-08-14", "close": 0.94, "volume": 97546.0}, {"date": "2003-08-15", "close": 0.94, "volume": 123980.0}, {"date": "2003-08-18", "close": 0.96, "volume": 197320.0}, {"date": "2003-08-19", "close": 0.96, "volume": 320276.0}, {"date": "2003-08-20", "close": 0.97, "volume": 167800.0}, {"date": "2003-08-21", "close": 1.03, "volume": 427236.0}, {"date": "2003-08-22", "close": 1.2, "volume": 1885954.0}, {"date": "2003-08-25", "close": 1.34, "volume": 1503815.0}, {"date": "2003-08-26", "close": 1.25, "volume": 1961939.0}, {"date": "2003-08-27", "close": 1.11, "volume": 1107207.0}, {"date": "2003-08-28", "close": 1.2, "volume": 614219.0}, {"date": "2003-08-29", "close": 1.13, "volume": 439929.0}, {"date": "2003-09-01", "close": 1.2, "volume": 234856.0}, {"date": "2003-09-02", "close": 1.26, "volume": 467932.0}, {"date": "2003-09-03", "close": 1.2, "volume": 322760.0}, {"date": "2003-09-04", "close": 1.23, "volume": 165492.0}, {"date": "2003-09-05", "close": 1.3, "volume": 444875.0}, {"date": "2003-09-08", "close": 1.36, "volume": 899568.0}, {"date": "2003-09-09", "close": 1.45, "volume": 1180370.0}, {"date": "2003-09-10", "close": 1.35, "volume": 740274.0}, {"date": "2003-09-11", "close": 1.3, "volume": 219320.0}, {"date": "2003-09-12", "close": 1.37, "volume": 209158.0}, {"date": "2003-09-15", "close": 1.35, "volume": 303411.0}, {"date": "2003-09-16", "close": 1.35, "volume": 195366.0}, {"date": "2003-09-17", "close": 1.35, "volume": 188930.0}, {"date": "2003-09-18", "close": 1.34, "volume": 1163111.0}, {"date": "2003-09-19", "close": 1.35, "volume": 205784.0}, {"date": "2003-09-22", "close": 1.32, "volume": 456453.0}, {"date": "2003-09-23", "close": 1.27, "volume": 284555.0}, {"date": "2003-09-24", "close": 1.28, "volume": 485111.0}, {"date": "2003-09-25", "close": 1.27, "volume": 395180.0}, {"date": "2003-09-26", "close": 1.24, "volume": 165468.0}, {"date": "2003-09-29", "close": 1.3, "volume": 706634.0}, {"date": "2003-09-30", "close": 1.33, "volume": 1300010.0}, {"date": "2003-10-01", "close": 1.3, "volume": 151673.0}, {"date": "2003-10-02", "close": 1.25, "volume": 150198.0}, {"date": "2003-10-03", "close": 1.27, "volume": 124940.0}, {"date": "2003-10-06", "close": 1.31, "volume": 207415.0}, {"date": "2003-10-07", "close": 1.27, "volume": 140341.0}, {"date": "2003-10-08", "close": 1.28, "volume": 117543.0}, {"date": "2003-10-09", "close": 1.29, "volume": 249275.0}, {"date": "2003-10-10", "close": 1.29, "volume": 270417.0}, {"date": "2003-10-13", "close": 1.3, "volume": 314015.0}, {"date": "2003-10-14", "close": 1.23, "volume": 7529809.0}, {"date": "2003-10-15", "close": 1.23, "volume": 318533.0}, {"date": "2003-10-16", "close": 1.18, "volume": 364875.0}, {"date": "2003-10-17", "close": 1.18, "volume": 209921.0}, {"date": "2003-10-20", "close": 1.27, "volume": 938638.0}, {"date": "2003-10-21", "close": 1.26, "volume": 807111.0}, {"date": "2003-10-22", "close": 1.17, "volume": 552795.0}, {"date": "2003-10-23", "close": 1.12, "volume": 6660756.0}, {"date": "2003-10-24", "close": 1.12, "volume": 661908.0}, {"date": "2003-10-27", "close": 1.11, "volume": 238563.0}, {"date": "2003-10-28", "close": 1.09, "volume": 75788.0}, {"date": "2003-10-29", "close": 1.1, "volume": 162094.0}, {"date": "2003-10-30", "close": 1.07, "volume": 178028.0}, {"date": "2003-10-31", "close": 1.1, "volume": 259415.0}, {"date": "2003-11-03", "close": 1.1, "volume": 124811.0}, {"date": "2003-11-04", "close": 1.08, "volume": 88063.0}, {"date": "2003-11-05", "close": 1.03, "volume": 500303.0}, {"date": "2003-11-06", "close": 1.05, "volume": 255368.0}, {"date": "2003-11-07", "close": 1.0, "volume": 201380.0}, {"date": "2003-11-10", "close": 1.01, "volume": 181086.0}, {"date": "2003-11-11", "close": 0.95, "volume": 598333.0}, {"date": "2003-11-12", "close": 0.9, "volume": 438610.0}, {"date": "2003-11-13", "close": 0.95, "volume": 302228.0}, {"date": "2003-11-14", "close": 0.93, "volume": 199868.0}, {"date": "2003-11-17", "close": 0.91, "volume": 193119.0}, {"date": "2003-11-18", "close": 0.91, "volume": 234010.0}, {"date": "2003-11-19", "close": 0.91, "volume": 168505.0}, {"date": "2003-11-20", "close": 0.98, "volume": 203436.0}, {"date": "2003-11-21", "close": 0.95, "volume": 189555.0}, {"date": "2003-11-24", "close": 0.95, "volume": 168660.0}, {"date": "2003-11-25", "close": 0.95, "volume": 281819.0}, {"date": "2003-11-26", "close": 0.92, "volume": 145134.0}, {"date": "2003-11-27", "close": 0.91, "volume": 65131.0}, {"date": "2003-11-28", "close": 0.94, "volume": 173840.0}, {"date": "2003-12-01", "close": 0.9, "volume": 120574.0}, {"date": "2003-12-02", "close": 0.9, "volume": 255600.0}, {"date": "2003-12-03", "close": 0.92, "volume": 68250.0}, {"date": "2003-12-04", "close": 0.95, "volume": 163957.0}, {"date": "2003-12-05", "close": 0.94, "volume": 350668.0}, {"date": "2003-12-08", "close": 0.94, "volume": 100658.0}, {"date": "2003-12-09", "close": 0.95, "volume": 162857.0}, {"date": "2003-12-10", "close": 0.94, "volume": 227100.0}, {"date": "2003-12-11", "close": 0.94, "volume": 54648.0}, {"date": "2003-12-12", "close": 0.91, "volume": 192327.0}, {"date": "2003-12-15", "close": 0.92, "volume": 111807.0}, {"date": "2003-12-16", "close": 0.92, "volume": 43366.0}, {"date": "2003-12-17", "close": 0.91, "volume": 202754.0}, {"date": "2003-12-18", "close": 0.92, "volume": 139677.0}, {"date": "2003-12-19", "close": 0.93, "volume": 57200.0}, {"date": "2003-12-22", "close": 0.92, "volume": 62743.0}, {"date": "2003-12-23", "close": 0.91, "volume": 38378.0}, {"date": "2003-12-24", "close": 0.95, "volume": 82988.0}, {"date": "2003-12-29", "close": 1.06, "volume": 261827.0}, {"date": "2003-12-30", "close": 1.06, "volume": 155602.0}, {"date": "2003-12-31", "close": 1.09, "volume": 61483.0}, {"date": "2004-01-02", "close": 1.09, "volume": 45495.0}, {"date": "2004-01-05", "close": 1.06, "volume": 172774.0}, {"date": "2004-01-06", "close": 1.02, "volume": 136347.0}, {"date": "2004-01-07", "close": 1.03, "volume": 93914.0}, {"date": "2004-01-08", "close": 1.04, "volume": 160646.0}, {"date": "2004-01-09", "close": 1.07, "volume": 104061.0}, {"date": "2004-01-12", "close": 1.07, "volume": 116400.0}, {"date": "2004-01-13", "close": 1.05, "volume": 186631.0}, {"date": "2004-01-14", "close": 1.04, "volume": 77150.0}, {"date": "2004-01-15", "close": 1.04, "volume": 101680.0}, {"date": "2004-01-16", "close": 1.03, "volume": 90454.0}, {"date": "2004-01-19", "close": 1.04, "volume": 113117.0}, {"date": "2004-01-20", "close": 1.01, "volume": 137415.0}, {"date": "2004-01-21", "close": 0.99, "volume": 159600.0}, {"date": "2004-01-22", "close": 0.97, "volume": 204366.0}, {"date": "2004-01-23", "close": 0.95, "volume": 200494.0}, {"date": "2004-01-27", "close": 0.98, "volume": 45395.0}, {"date": "2004-01-28", "close": 0.95, "volume": 188495.0}, {"date": "2004-01-29", "close": 0.95, "volume": 125560.0}, {"date": "2004-01-30", "close": 0.96, "volume": 188507.0}, {"date": "2004-02-02", "close": 0.92, "volume": 440160.0}, {"date": "2004-02-03", "close": 0.92, "volume": 31305.0}, {"date": "2004-02-04", "close": 0.92, "volume": 135942.0}, {"date": "2004-02-05", "close": 0.9, "volume": 225704.0}, {"date": "2004-02-06", "close": 0.89, "volume": 155545.0}, {"date": "2004-02-09", "close": 0.93, "volume": 960153.0}, {"date": "2004-02-10", "close": 0.96, "volume": 449110.0}, {"date": "2004-02-11", "close": 0.99, "volume": 218338.0}, {"date": "2004-02-12", "close": 1.0, "volume": 470013.0}, {"date": "2004-02-13", "close": 1.01, "volume": 79291.0}, {"date": "2004-02-16", "close": 0.98, "volume": 167401.0}, {"date": "2004-02-17", "close": 0.97, "volume": 142127.0}, {"date": "2004-02-18", "close": 0.95, "volume": 211169.0}, {"date": "2004-02-19", "close": 0.95, "volume": 93200.0}, {"date": "2004-02-20", "close": 0.95, "volume": 29312.0}, {"date": "2004-02-23", "close": 0.95, "volume": 77603.0}, {"date": "2004-02-24", "close": 0.95, "volume": 52397.0}, {"date": "2004-02-25", "close": 0.95, "volume": 150100.0}, {"date": "2004-02-26", "close": 0.97, "volume": 112754.0}, {"date": "2004-02-27", "close": 0.95, "volume": 50349.0}, {"date": "2004-03-01", "close": 0.95, "volume": 73285.0}, {"date": "2004-03-02", "close": 0.96, "volume": 124763.0}, {"date": "2004-03-03", "close": 0.95, "volume": 74725.0}, {"date": "2004-03-04", "close": 0.93, "volume": 139886.0}, {"date": "2004-03-05", "close": 0.9, "volume": 497680.0}, {"date": "2004-03-08", "close": 0.81, "volume": 612957.0}, {"date": "2004-03-09", "close": 0.85, "volume": 742897.0}, {"date": "2004-03-10", "close": 0.81, "volume": 373015.0}, {"date": "2004-03-11", "close": 0.8, "volume": 215952.0}, {"date": "2004-03-12", "close": 0.8, "volume": 396229.0}, {"date": "2004-03-15", "close": 0.77, "volume": 116209.0}, {"date": "2004-03-16", "close": 0.79, "volume": 364336.0}, {"date": "2004-03-17", "close": 0.82, "volume": 116747.0}, {"date": "2004-03-18", "close": 0.82, "volume": 58840.0}, {"date": "2004-03-19", "close": 0.87, "volume": 182757.0}, {"date": "2004-03-22", "close": 0.83, "volume": 77513.0}, {"date": "2004-03-23", "close": 0.82, "volume": 202746.0}, {"date": "2004-03-24", "close": 0.83, "volume": 103735.0}, {"date": "2004-03-25", "close": 0.81, "volume": 113753.0}, {"date": "2004-03-26", "close": 0.85, "volume": 54355.0}, {"date": "2004-03-29", "close": 0.82, "volume": 74100.0}, {"date": "2004-03-30", "close": 0.82, "volume": 98900.0}, {"date": "2004-03-31", "close": 0.83, "volume": 83590.0}, {"date": "2004-04-01", "close": 0.83, "volume": 63629.0}, {"date": "2004-04-02", "close": 0.84, "volume": 822331.0}, {"date": "2004-04-05", "close": 0.89, "volume": 376015.0}, {"date": "2004-04-06", "close": 0.86, "volume": 128178.0}, {"date": "2004-04-07", "close": 0.92, "volume": 344041.0}, {"date": "2004-04-08", "close": 0.94, "volume": 331436.0}, {"date": "2004-04-13", "close": 0.99, "volume": 448813.0}, {"date": "2004-04-14", "close": 0.98, "volume": 354905.0}, {"date": "2004-04-15", "close": 0.95, "volume": 242334.0}, {"date": "2004-04-16", "close": 0.95, "volume": 71286.0}, {"date": "2004-04-19", "close": 0.96, "volume": 156226.0}, {"date": "2004-04-20", "close": 0.93, "volume": 88968.0}, {"date": "2004-04-21", "close": 0.93, "volume": 51519.0}, {"date": "2004-04-22", "close": 0.91, "volume": 69300.0}, {"date": "2004-04-23", "close": 0.9, "volume": 117100.0}, {"date": "2004-04-26", "close": 0.9, "volume": 20110.0}, {"date": "2004-04-27", "close": 0.9, "volume": 57500.0}, {"date": "2004-04-28", "close": 0.89, "volume": 160399.0}, {"date": "2004-04-29", "close": 0.86, "volume": 274018.0}, {"date": "2004-04-30", "close": 0.86, "volume": 54600.0}, {"date": "2004-05-03", "close": 0.86, "volume": 105800.0}, {"date": "2004-05-04", "close": 0.85, "volume": 263861.0}, {"date": "2004-05-05", "close": 0.85, "volume": 405466.0}, {"date": "2004-05-06", "close": 0.88, "volume": 444497.0}, {"date": "2004-05-07", "close": 0.88, "volume": 203322.0}, {"date": "2004-05-10", "close": 0.89, "volume": 150991.0}, {"date": "2004-05-11", "close": 0.89, "volume": 111401.0}, {"date": "2004-05-12", "close": 0.89, "volume": 68993.0}, {"date": "2004-05-13", "close": 0.89, "volume": 40700.0}, {"date": "2004-05-14", "close": 0.89, "volume": 82019.0}, {"date": "2004-05-17", "close": 0.86, "volume": 39301.0}, {"date": "2004-05-18", "close": 0.86, "volume": 17592.0}, {"date": "2004-05-19", "close": 0.84, "volume": 213522.0}, {"date": "2004-05-20", "close": 0.84, "volume": 133840.0}, {"date": "2004-05-21", "close": 0.85, "volume": 8500.0}, {"date": "2004-05-24", "close": 0.86, "volume": 54388.0}, {"date": "2004-05-25", "close": 0.87, "volume": 78752.0}, {"date": "2004-05-26", "close": 0.9, "volume": 649934.0}, {"date": "2004-05-27", "close": 0.88, "volume": 76321.0}, {"date": "2004-05-28", "close": 0.87, "volume": 76000.0}, {"date": "2004-05-31", "close": 0.9, "volume": 193936.0}, {"date": "2004-06-01", "close": 0.89, "volume": 75073.0}, {"date": "2004-06-02", "close": 0.92, "volume": 290708.0}, {"date": "2004-06-03", "close": 0.89, "volume": 550894.0}, {"date": "2004-06-04", "close": 0.9, "volume": 132797.0}, {"date": "2004-06-07", "close": 0.9, "volume": 57710.0}, {"date": "2004-06-08", "close": 0.89, "volume": 73458.0}, {"date": "2004-06-09", "close": 0.89, "volume": 34130.0}, {"date": "2004-06-10", "close": 0.88, "volume": 76205.0}, {"date": "2004-06-11", "close": 0.87, "volume": 81440.0}, {"date": "2004-06-15", "close": 0.88, "volume": 137150.0}, {"date": "2004-06-16", "close": 0.87, "volume": 247231.0}, {"date": "2004-06-17", "close": 0.87, "volume": 124749.0}, {"date": "2004-06-18", "close": 0.91, "volume": 160442.0}, {"date": "2004-06-21", "close": 0.91, "volume": 197091.0}, {"date": "2004-06-22", "close": 0.91, "volume": 94415.0}, {"date": "2004-06-23", "close": 0.9, "volume": 111036.0}, {"date": "2004-06-24", "close": 0.91, "volume": 33187.0}, {"date": "2004-06-25", "close": 0.93, "volume": 145367.0}, {"date": "2004-06-28", "close": 0.92, "volume": 302330.0}, {"date": "2004-06-29", "close": 0.94, "volume": 268000.0}, {"date": "2004-06-30", "close": 0.95, "volume": 329752.0}, {"date": "2004-07-01", "close": 1.02, "volume": 473382.0}, {"date": "2004-07-02", "close": 1.0, "volume": 381100.0}, {"date": "2004-07-05", "close": 1.65, "volume": 3371338.0}, {"date": "2004-07-06", "close": 1.26, "volume": 4476871.0}, {"date": "2004-07-07", "close": 1.2, "volume": 4062050.0}, {"date": "2004-07-08", "close": 1.17, "volume": 1023482.0}, {"date": "2004-07-09", "close": 1.14, "volume": 1687828.0}, {"date": "2004-07-12", "close": 1.15, "volume": 1520538.0}, {"date": "2004-07-13", "close": 1.11, "volume": 783222.0}, {"date": "2004-07-14", "close": 1.11, "volume": 486996.0}, {"date": "2004-07-15", "close": 1.11, "volume": 422157.0}, {"date": "2004-07-16", "close": 1.12, "volume": 244112.0}, {"date": "2004-07-19", "close": 1.21, "volume": 1522835.0}, {"date": "2004-07-20", "close": 1.23, "volume": 1519979.0}, {"date": "2004-07-21", "close": 1.32, "volume": 750753.0}, {"date": "2004-07-22", "close": 1.3, "volume": 604305.0}, {"date": "2004-07-23", "close": 1.29, "volume": 527670.0}, {"date": "2004-07-26", "close": 1.29, "volume": 213624.0}, {"date": "2004-07-27", "close": 1.27, "volume": 129843.0}, {"date": "2004-07-28", "close": 1.24, "volume": 276329.0}, {"date": "2004-07-29", "close": 1.22, "volume": 243445.0}, {"date": "2004-07-30", "close": 1.25, "volume": 241550.0}, {"date": "2004-08-02", "close": 1.24, "volume": 466180.0}, {"date": "2004-08-03", "close": 1.26, "volume": 241496.0}, {"date": "2004-08-04", "close": 1.3, "volume": 599741.0}, {"date": "2004-08-05", "close": 1.3, "volume": 317385.0}, {"date": "2004-08-06", "close": 1.3, "volume": 244915.0}, {"date": "2004-08-09", "close": 1.28, "volume": 159710.0}, {"date": "2004-08-10", "close": 1.24, "volume": 514957.0}, {"date": "2004-08-11", "close": 1.24, "volume": 256532.0}, {"date": "2004-08-12", "close": 1.26, "volume": 38001.0}, {"date": "2004-08-13", "close": 1.25, "volume": 109291.0}, {"date": "2004-08-16", "close": 1.26, "volume": 61302.0}, {"date": "2004-08-17", "close": 1.28, "volume": 175502.0}, {"date": "2004-08-18", "close": 1.28, "volume": 91009.0}, {"date": "2004-08-19", "close": 1.28, "volume": 247238.0}, {"date": "2004-08-20", "close": 1.28, "volume": 105570.0}, {"date": "2004-08-23", "close": 1.26, "volume": 242955.0}, {"date": "2004-08-24", "close": 1.25, "volume": 157002.0}, {"date": "2004-08-25", "close": 1.27, "volume": 87450.0}, {"date": "2004-08-26", "close": 1.27, "volume": 56003.0}, {"date": "2004-08-27", "close": 1.33, "volume": 505279.0}, {"date": "2004-08-30", "close": 1.36, "volume": 358508.0}, {"date": "2004-08-31", "close": 1.39, "volume": 1014976.0}, {"date": "2004-09-01", "close": 1.41, "volume": 501873.0}, {"date": "2004-09-02", "close": 1.36, "volume": 318967.0}, {"date": "2004-09-03", "close": 1.35, "volume": 212799.0}, {"date": "2004-09-06", "close": 1.35, "volume": 115440.0}, {"date": "2004-09-07", "close": 1.39, "volume": 235618.0}, {"date": "2004-09-08", "close": 1.4, "volume": 393661.0}, {"date": "2004-09-09", "close": 1.37, "volume": 118297.0}, {"date": "2004-09-10", "close": 1.38, "volume": 235102.0}, {"date": "2004-09-13", "close": 1.41, "volume": 202996.0}, {"date": "2004-09-14", "close": 1.49, "volume": 573715.0}, {"date": "2004-09-15", "close": 1.44, "volume": 901391.0}, {"date": "2004-09-16", "close": 1.49, "volume": 130483.0}, {"date": "2004-09-17", "close": 1.48, "volume": 218665.0}, {"date": "2004-09-20", "close": 1.47, "volume": 125924.0}, {"date": "2004-09-21", "close": 1.49, "volume": 195651.0}, {"date": "2004-09-22", "close": 1.43, "volume": 817293.0}, {"date": "2004-09-23", "close": 1.45, "volume": 93790.0}, {"date": "2004-09-24", "close": 1.42, "volume": 175647.0}, {"date": "2004-09-27", "close": 1.38, "volume": 296083.0}, {"date": "2004-09-28", "close": 1.44, "volume": 139176.0}, {"date": "2004-09-29", "close": 1.49, "volume": 136337.0}, {"date": "2004-09-30", "close": 1.5, "volume": 178393.0}, {"date": "2004-10-01", "close": 1.52, "volume": 237075.0}, {"date": "2004-10-04", "close": 1.61, "volume": 964643.0}, {"date": "2004-10-05", "close": 1.58, "volume": 289548.0}, {"date": "2004-10-06", "close": 1.6, "volume": 126832.0}, {"date": "2004-10-07", "close": 1.54, "volume": 263166.0}, {"date": "2004-10-08", "close": 1.56, "volume": 290219.0}, {"date": "2004-10-11", "close": 1.53, "volume": 86481.0}, {"date": "2004-10-12", "close": 1.57, "volume": 220406.0}, {"date": "2004-10-13", "close": 1.62, "volume": 319065.0}, {"date": "2004-10-14", "close": 1.66, "volume": 670132.0}, {"date": "2004-10-15", "close": 1.69, "volume": 276609.0}, {"date": "2004-10-18", "close": 1.75, "volume": 604100.0}, {"date": "2004-10-19", "close": 1.86, "volume": 831458.0}, {"date": "2004-10-20", "close": 1.86, "volume": 1559192.0}, {"date": "2004-10-21", "close": 1.75, "volume": 710078.0}, {"date": "2004-10-22", "close": 1.8, "volume": 286479.0}, {"date": "2004-10-25", "close": 1.76, "volume": 327625.0}, {"date": "2004-10-26", "close": 1.87, "volume": 341594.0}, {"date": "2004-10-27", "close": 1.96, "volume": 588471.0}, {"date": "2004-10-28", "close": 1.93, "volume": 1208443.0}, {"date": "2004-10-29", "close": 1.93, "volume": 422329.0}, {"date": "2004-11-01", "close": 2.0, "volume": 882210.0}, {"date": "2004-11-02", "close": 2.13, "volume": 992858.0}, {"date": "2004-11-03", "close": 2.13, "volume": 1722089.0}, {"date": "2004-11-04", "close": 2.04, "volume": 857895.0}, {"date": "2004-11-05", "close": 2.09, "volume": 468071.0}, {"date": "2004-11-08", "close": 2.19, "volume": 1147003.0}, {"date": "2004-11-09", "close": 2.19, "volume": 574731.0}, {"date": "2004-11-10", "close": 2.19, "volume": 437418.0}, {"date": "2004-11-11", "close": 2.14, "volume": 713010.0}, {"date": "2004-11-12", "close": 2.17, "volume": 471473.0}, {"date": "2004-11-15", "close": 2.09, "volume": 302161.0}, {"date": "2004-11-16", "close": 1.85, "volume": 4860714.0}, {"date": "2004-11-17", "close": 1.74, "volume": 2068527.0}, {"date": "2004-11-18", "close": 1.74, "volume": 1676749.0}, {"date": "2004-11-19", "close": 1.6, "volume": 1618618.0}, {"date": "2004-11-22", "close": 1.59, "volume": 3047141.0}, {"date": "2004-11-23", "close": 1.74, "volume": 2866436.0}, {"date": "2004-11-24", "close": 1.84, "volume": 2069860.0}, {"date": "2004-11-25", "close": 1.94, "volume": 1118419.0}, {"date": "2004-11-26", "close": 1.88, "volume": 754047.0}, {"date": "2004-11-29", "close": 1.86, "volume": 933804.0}, {"date": "2004-11-30", "close": 1.79, "volume": 1156592.0}, {"date": "2004-12-01", "close": 1.76, "volume": 433889.0}, {"date": "2004-12-02", "close": 1.86, "volume": 895131.0}, {"date": "2004-12-03", "close": 1.94, "volume": 842910.0}, {"date": "2004-12-06", "close": 2.2, "volume": 2990383.0}, {"date": "2004-12-07", "close": 2.03, "volume": 2562923.0}, {"date": "2004-12-08", "close": 1.96, "volume": 1536158.0}, {"date": "2004-12-13", "close": 2.04, "volume": 15416973.0}, {"date": "2004-12-14", "close": 1.56, "volume": 14609709.0}, {"date": "2004-12-15", "close": 1.28, "volume": 17802385.0}, {"date": "2004-12-16", "close": 1.21, "volume": 20311321.0}, {"date": "2004-12-17", "close": 1.5, "volume": 24648926.0}, {"date": "2004-12-20", "close": 1.31, "volume": 6143197.0}, {"date": "2004-12-21", "close": 1.33, "volume": 3284646.0}, {"date": "2004-12-22", "close": 1.28, "volume": 935000.0}, {"date": "2004-12-23", "close": 1.22, "volume": 1893760.0}, {"date": "2004-12-24", "close": 1.18, "volume": 1242829.0}, {"date": "2004-12-29", "close": 1.1, "volume": 1433136.0}, {"date": "2004-12-30", "close": 1.22, "volume": 6299778.0}, {"date": "2004-12-31", "close": 1.28, "volume": 4775242.0}, {"date": "2005-01-04", "close": 1.28, "volume": 883795.0}, {"date": "2005-01-05", "close": 1.22, "volume": 592567.0}, {"date": "2005-01-06", "close": 1.26, "volume": 397416.0}, {"date": "2005-01-07", "close": 1.28, "volume": 831507.0}, {"date": "2005-01-10", "close": 1.25, "volume": 346842.0}, {"date": "2005-01-11", "close": 1.34, "volume": 1908644.0}, {"date": "2005-01-12", "close": 1.29, "volume": 814308.0}, {"date": "2005-01-13", "close": 1.27, "volume": 865263.0}, {"date": "2005-01-14", "close": 1.23, "volume": 916547.0}, {"date": "2005-01-17", "close": 1.21, "volume": 562672.0}, {"date": "2005-01-18", "close": 1.2, "volume": 479088.0}, {"date": "2005-01-19", "close": 1.23, "volume": 507498.0}, {"date": "2005-01-20", "close": 1.19, "volume": 498839.0}, {"date": "2005-01-21", "close": 1.17, "volume": 305714.0}, {"date": "2005-01-24", "close": 1.14, "volume": 426056.0}, {"date": "2005-01-25", "close": 1.13, "volume": 448809.0}, {"date": "2005-01-27", "close": 1.08, "volume": 1797369.0}, {"date": "2005-01-28", "close": 1.12, "volume": 1810500.0}, {"date": "2005-01-31", "close": 1.11, "volume": 534531.0}, {"date": "2005-02-01", "close": 1.09, "volume": 935752.0}, {"date": "2005-02-02", "close": 1.07, "volume": 496186.0}, {"date": "2005-02-03", "close": 1.07, "volume": 463958.0}, {"date": "2005-02-04", "close": 1.08, "volume": 210875.0}, {"date": "2005-02-07", "close": 1.06, "volume": 417400.0}, {"date": "2005-02-08", "close": 1.0, "volume": 1698996.0}, {"date": "2005-02-09", "close": 0.95, "volume": 2027708.0}, {"date": "2005-02-10", "close": 1.02, "volume": 1884023.0}, {"date": "2005-02-11", "close": 1.03, "volume": 1324853.0}, {"date": "2005-02-14", "close": 1.03, "volume": 302090.0}, {"date": "2005-02-15", "close": 0.97, "volume": 550440.0}, {"date": "2005-02-16", "close": 0.96, "volume": 487200.0}, {"date": "2005-02-17", "close": 0.95, "volume": 219200.0}, {"date": "2005-02-18", "close": 0.95, "volume": 316681.0}, {"date": "2005-02-21", "close": 0.96, "volume": 404696.0}, {"date": "2005-02-22", "close": 1.02, "volume": 626893.0}, {"date": "2005-02-23", "close": 1.0, "volume": 275722.0}, {"date": "2005-02-24", "close": 0.97, "volume": 125162.0}, {"date": "2005-02-25", "close": 0.98, "volume": 296864.0}, {"date": "2005-02-28", "close": 0.96, "volume": 211675.0}, {"date": "2005-03-01", "close": 0.92, "volume": 372006.0}, {"date": "2005-03-02", "close": 0.89, "volume": 651163.0}, {"date": "2005-03-03", "close": 0.88, "volume": 1268332.0}, {"date": "2005-03-04", "close": 0.83, "volume": 961723.0}, {"date": "2005-03-07", "close": 0.82, "volume": 495511.0}, {"date": "2005-03-08", "close": 0.8, "volume": 974838.0}, {"date": "2005-03-09", "close": 0.75, "volume": 1206069.0}, {"date": "2005-03-10", "close": 0.72, "volume": 729681.0}, {"date": "2005-03-11", "close": 0.78, "volume": 2733569.0}, {"date": "2005-03-14", "close": 0.81, "volume": 1205205.0}, {"date": "2005-03-15", "close": 0.82, "volume": 621181.0}, {"date": "2005-03-16", "close": 0.81, "volume": 319188.0}, {"date": "2005-03-17", "close": 0.79, "volume": 522003.0}, {"date": "2005-03-18", "close": 0.79, "volume": 206922.0}, {"date": "2005-03-21", "close": 0.78, "volume": 221020.0}, {"date": "2005-03-22", "close": 0.77, "volume": 233829.0}, {"date": "2005-03-23", "close": 0.75, "volume": 271334.0}, {"date": "2005-03-24", "close": 0.73, "volume": 274250.0}, {"date": "2005-03-29", "close": 0.72, "volume": 176710.0}, {"date": "2005-03-30", "close": 0.69, "volume": 502134.0}, {"date": "2005-03-31", "close": 0.66, "volume": 502268.0}, {"date": "2005-04-01", "close": 0.64, "volume": 535770.0}, {"date": "2005-04-04", "close": 0.66, "volume": 400172.0}, {"date": "2005-04-05", "close": 0.695, "volume": 476755.0}, {"date": "2005-04-06", "close": 0.68, "volume": 166451.0}, {"date": "2005-04-07", "close": 0.655, "volume": 152662.0}, {"date": "2005-04-08", "close": 0.7, "volume": 410779.0}, {"date": "2005-04-11", "close": 0.69, "volume": 372317.0}, {"date": "2005-04-12", "close": 0.68, "volume": 104078.0}, {"date": "2005-04-13", "close": 0.665, "volume": 288172.0}, {"date": "2005-04-14", "close": 0.665, "volume": 118405.0}, {"date": "2005-04-15", "close": 0.63, "volume": 380425.0}, {"date": "2005-04-18", "close": 0.59, "volume": 326538.0}, {"date": "2005-04-19", "close": 0.6, "volume": 441505.0}, {"date": "2005-04-20", "close": 0.67, "volume": 1221837.0}, {"date": "2005-04-21", "close": 0.65, "volume": 792455.0}, {"date": "2005-04-22", "close": 0.67, "volume": 469048.0}, {"date": "2005-04-26", "close": 0.65, "volume": 204261.0}, {"date": "2005-04-27", "close": 0.625, "volume": 182506.0}, {"date": "2005-04-28", "close": 0.66, "volume": 264620.0}, {"date": "2005-04-29", "close": 0.64, "volume": 269879.0}, {"date": "2005-05-02", "close": 0.64, "volume": 355141.0}, {"date": "2005-05-03", "close": 0.64, "volume": 100458.0}, {"date": "2005-05-04", "close": 0.64, "volume": 99422.0}, {"date": "2005-05-05", "close": 0.625, "volume": 104250.0}, {"date": "2005-05-06", "close": 0.635, "volume": 341520.0}, {"date": "2005-05-09", "close": 0.625, "volume": 117287.0}, {"date": "2005-05-10", "close": 0.61, "volume": 179024.0}, {"date": "2005-05-11", "close": 0.62, "volume": 176920.0}, {"date": "2005-05-12", "close": 0.625, "volume": 174703.0}, {"date": "2005-05-13", "close": 0.6, "volume": 218271.0}, {"date": "2005-05-16", "close": 0.62, "volume": 133728.0}, {"date": "2005-05-17", "close": 0.69, "volume": 1865069.0}, {"date": "2005-05-18", "close": 0.68, "volume": 551765.0}, {"date": "2005-05-19", "close": 0.8, "volume": 2567875.0}, {"date": "2005-05-20", "close": 0.7, "volume": 1396099.0}, {"date": "2005-05-23", "close": 0.78, "volume": 1218467.0}, {"date": "2005-05-24", "close": 0.835, "volume": 4104135.0}, {"date": "2005-05-25", "close": 0.81, "volume": 862228.0}, {"date": "2005-05-26", "close": 0.8, "volume": 638739.0}, {"date": "2005-05-27", "close": 0.805, "volume": 254597.0}, {"date": "2005-05-30", "close": 0.755, "volume": 293156.0}, {"date": "2005-05-31", "close": 0.76, "volume": 1647199.0}, {"date": "2005-06-01", "close": 0.77, "volume": 605000.0}, {"date": "2005-06-02", "close": 0.745, "volume": 1825477.0}, {"date": "2005-06-03", "close": 0.73, "volume": 1186635.0}, {"date": "2005-06-06", "close": 0.7, "volume": 547852.0}, {"date": "2005-06-07", "close": 0.695, "volume": 756851.0}, {"date": "2005-06-14", "close": 0.64, "volume": 1021443.0}, {"date": "2005-06-15", "close": 0.65, "volume": 677312.0}, {"date": "2005-06-16", "close": 0.63, "volume": 953292.0}, {"date": "2005-06-17", "close": 0.62, "volume": 1379020.0}, {"date": "2005-06-20", "close": 0.595, "volume": 1022626.0}, {"date": "2005-06-21", "close": 0.61, "volume": 771467.0}, {"date": "2005-06-22", "close": 0.62, "volume": 545046.0}, {"date": "2005-06-23", "close": 0.6, "volume": 650201.0}, {"date": "2005-06-24", "close": 0.585, "volume": 983346.0}, {"date": "2005-06-27", "close": 0.58, "volume": 906178.0}, {"date": "2005-06-28", "close": 0.61, "volume": 1037134.0}, {"date": "2005-06-29", "close": 0.6, "volume": 905848.0}, {"date": "2005-06-30", "close": 0.615, "volume": 1105332.0}, {"date": "2005-07-01", "close": 0.62, "volume": 491398.0}, {"date": "2005-07-04", "close": 0.615, "volume": 199921.0}, {"date": "2005-07-05", "close": 0.645, "volume": 576848.0}, {"date": "2005-07-06", "close": 0.615, "volume": 485294.0}, {"date": "2005-07-07", "close": 0.62, "volume": 300419.0}, {"date": "2005-07-08", "close": 0.615, "volume": 235875.0}, {"date": "2005-07-11", "close": 0.61, "volume": 305722.0}, {"date": "2005-07-12", "close": 0.62, "volume": 108546.0}, {"date": "2005-07-13", "close": 0.63, "volume": 479234.0}, {"date": "2005-07-14", "close": 0.625, "volume": 291809.0}, {"date": "2005-07-15", "close": 0.62, "volume": 206318.0}, {"date": "2005-07-18", "close": 0.615, "volume": 205568.0}, {"date": "2005-07-19", "close": 0.615, "volume": 62000.0}, {"date": "2005-07-20", "close": 0.61, "volume": 173244.0}, {"date": "2005-07-21", "close": 0.615, "volume": 1616506.0}, {"date": "2005-07-22", "close": 0.62, "volume": 419097.0}, {"date": "2005-07-25", "close": 0.62, "volume": 109061.0}, {"date": "2005-07-26", "close": 0.68, "volume": 1943364.0}, {"date": "2005-07-27", "close": 0.655, "volume": 820308.0}, {"date": "2005-07-28", "close": 0.665, "volume": 436116.0}, {"date": "2005-07-29", "close": 0.67, "volume": 360039.0}, {"date": "2005-08-01", "close": 0.675, "volume": 784424.0}, {"date": "2005-08-02", "close": 0.65, "volume": 536922.0}, {"date": "2005-08-03", "close": 0.65, "volume": 429392.0}, {"date": "2005-08-04", "close": 0.64, "volume": 197087.0}, {"date": "2005-08-05", "close": 0.64, "volume": 180406.0}, {"date": "2005-08-08", "close": 0.64, "volume": 345035.0}, {"date": "2005-08-09", "close": 0.635, "volume": 219139.0}, {"date": "2005-08-10", "close": 0.62, "volume": 563644.0}, {"date": "2005-08-11", "close": 0.62, "volume": 124324.0}, {"date": "2005-08-12", "close": 0.61, "volume": 332290.0}, {"date": "2005-08-15", "close": 0.635, "volume": 140900.0}, {"date": "2005-08-16", "close": 0.625, "volume": 210744.0}, {"date": "2005-08-17", "close": 0.62, "volume": 627006.0}, {"date": "2005-08-18", "close": 0.595, "volume": 744206.0}, {"date": "2005-08-19", "close": 0.6, "volume": 614521.0}, {"date": "2005-08-22", "close": 0.595, "volume": 408410.0}, {"date": "2005-08-23", "close": 0.61, "volume": 355370.0}, {"date": "2005-08-24", "close": 0.605, "volume": 386130.0}, {"date": "2005-08-25", "close": 0.59, "volume": 1049941.0}, {"date": "2005-08-26", "close": 0.605, "volume": 226286.0}, {"date": "2005-08-29", "close": 0.6, "volume": 139784.0}, {"date": "2005-08-30", "close": 0.615, "volume": 222080.0}, {"date": "2005-08-31", "close": 0.6, "volume": 162781.0}, {"date": "2005-09-01", "close": 0.6, "volume": 77161.0}, {"date": "2005-09-02", "close": 0.6, "volume": 723376.0}, {"date": "2005-09-05", "close": 0.6, "volume": 238638.0}, {"date": "2005-09-06", "close": 0.595, "volume": 121250.0}, {"date": "2005-09-07", "close": 0.61, "volume": 308201.0}, {"date": "2005-09-08", "close": 0.635, "volume": 857785.0}, {"date": "2005-09-09", "close": 0.64, "volume": 488600.0}, {"date": "2005-09-12", "close": 0.63, "volume": 153832.0}, {"date": "2005-09-13", "close": 0.62, "volume": 280899.0}, {"date": "2005-09-14", "close": 0.65, "volume": 796425.0}, {"date": "2005-09-15", "close": 0.645, "volume": 282856.0}, {"date": "2005-09-16", "close": 0.64, "volume": 134559.0}, {"date": "2005-09-19", "close": 0.615, "volume": 122268.0}, {"date": "2005-09-20", "close": 0.615, "volume": 138735.0}, {"date": "2005-09-21", "close": 0.635, "volume": 465580.0}, {"date": "2005-09-22", "close": 0.63, "volume": 40820.0}, {"date": "2005-09-23", "close": 0.64, "volume": 140765.0}, {"date": "2005-09-26", "close": 0.645, "volume": 424918.0}, {"date": "2005-09-27", "close": 0.62, "volume": 333655.0}, {"date": "2005-09-28", "close": 0.615, "volume": 83392.0}, {"date": "2005-09-29", "close": 0.615, "volume": 296194.0}, {"date": "2005-09-30", "close": 0.625, "volume": 130322.0}, {"date": "2005-10-03", "close": 0.62, "volume": 132008.0}, {"date": "2005-10-04", "close": 0.625, "volume": 158590.0}, {"date": "2005-10-05", "close": 0.625, "volume": 188551.0}, {"date": "2005-10-06", "close": 0.585, "volume": 915690.0}, {"date": "2005-10-07", "close": 0.61, "volume": 302945.0}, {"date": "2005-10-10", "close": 0.61, "volume": 397133.0}, {"date": "2005-10-11", "close": 0.6, "volume": 123850.0}, {"date": "2005-10-12", "close": 0.605, "volume": 595122.0}, {"date": "2005-10-13", "close": 0.62, "volume": 399978.0}, {"date": "2005-10-14", "close": 0.62, "volume": 86820.0}, {"date": "2005-10-17", "close": 0.62, "volume": 80045.0}, {"date": "2005-10-18", "close": 0.61, "volume": 1231224.0}, {"date": "2005-10-19", "close": 0.59, "volume": 454198.0}, {"date": "2005-10-20", "close": 0.585, "volume": 793459.0}, {"date": "2005-10-21", "close": 0.56, "volume": 488820.0}, {"date": "2005-10-24", "close": 0.555, "volume": 436436.0}, {"date": "2005-10-25", "close": 0.545, "volume": 466301.0}, {"date": "2005-10-26", "close": 0.555, "volume": 938420.0}, {"date": "2005-10-27", "close": 0.545, "volume": 247166.0}, {"date": "2005-10-28", "close": 0.55, "volume": 73473.0}, {"date": "2005-10-31", "close": 0.565, "volume": 261064.0}, {"date": "2005-11-01", "close": 0.555, "volume": 249457.0}, {"date": "2005-11-02", "close": 0.58, "volume": 197398.0}, {"date": "2005-11-03", "close": 0.56, "volume": 61850.0}, {"date": "2005-11-04", "close": 0.57, "volume": 104963.0}, {"date": "2005-11-07", "close": 0.57, "volume": 141429.0}, {"date": "2005-11-08", "close": 0.56, "volume": 125321.0}, {"date": "2005-11-09", "close": 0.55, "volume": 403964.0}, {"date": "2005-11-10", "close": 0.525, "volume": 726754.0}, {"date": "2005-11-11", "close": 0.52, "volume": 196204.0}, {"date": "2005-11-14", "close": 0.525, "volume": 185772.0}, {"date": "2005-11-15", "close": 0.52, "volume": 394938.0}, {"date": "2005-11-16", "close": 0.5, "volume": 935896.0}, {"date": "2005-11-17", "close": 0.49, "volume": 504393.0}, {"date": "2005-11-18", "close": 0.48, "volume": 1234828.0}, {"date": "2005-11-21", "close": 0.475, "volume": 223320.0}, {"date": "2005-11-22", "close": 0.445, "volume": 577450.0}, {"date": "2005-11-23", "close": 0.43, "volume": 1412446.0}, {"date": "2005-11-24", "close": 0.435, "volume": 350503.0}, {"date": "2005-11-25", "close": 0.47, "volume": 538198.0}, {"date": "2005-11-28", "close": 0.48, "volume": 514150.0}, {"date": "2005-11-29", "close": 0.485, "volume": 234700.0}, {"date": "2005-11-30", "close": 0.485, "volume": 330285.0}, {"date": "2005-12-01", "close": 0.52, "volume": 1211708.0}, {"date": "2005-12-02", "close": 0.5, "volume": 283937.0}, {"date": "2005-12-05", "close": 0.47, "volume": 308364.0}, {"date": "2005-12-06", "close": 0.48, "volume": 161983.0}, {"date": "2005-12-07", "close": 0.48, "volume": 161122.0}, {"date": "2005-12-08", "close": 0.485, "volume": 671044.0}, {"date": "2005-12-09", "close": 0.47, "volume": 97905.0}, {"date": "2005-12-12", "close": 0.47, "volume": 105167.0}, {"date": "2005-12-13", "close": 0.465, "volume": 60200.0}, {"date": "2005-12-14", "close": 0.475, "volume": 223226.0}, {"date": "2005-12-15", "close": 0.475, "volume": 47200.0}, {"date": "2005-12-16", "close": 0.475, "volume": 89330.0}, {"date": "2005-12-19", "close": 0.46, "volume": 165300.0}, {"date": "2005-12-20", "close": 0.46, "volume": 72592.0}, {"date": "2005-12-21", "close": 0.47, "volume": 123290.0}, {"date": "2005-12-22", "close": 0.455, "volume": 47802.0}, {"date": "2005-12-23", "close": 0.465, "volume": 36096.0}, {"date": "2005-12-28", "close": 0.46, "volume": 30800.0}, {"date": "2005-12-29", "close": 0.465, "volume": 61210.0}, {"date": "2005-12-30", "close": 0.46, "volume": 14350.0}, {"date": "2006-01-03", "close": 0.46, "volume": 240938.0}, {"date": "2006-01-04", "close": 0.46, "volume": 99200.0}, {"date": "2006-01-05", "close": 0.46, "volume": 86689.0}, {"date": "2006-01-06", "close": 0.45, "volume": 110606.0}, {"date": "2006-01-09", "close": 0.425, "volume": 380057.0}, {"date": "2006-01-10", "close": 0.435, "volume": 167401.0}, {"date": "2006-01-11", "close": 0.43, "volume": 226090.0}, {"date": "2006-01-12", "close": 0.435, "volume": 46135.0}, {"date": "2006-01-13", "close": 0.42, "volume": 156468.0}, {"date": "2006-01-16", "close": 0.415, "volume": 181655.0}, {"date": "2006-01-17", "close": 0.42, "volume": 233625.0}, {"date": "2006-01-18", "close": 0.425, "volume": 92339.0}, {"date": "2006-01-19", "close": 0.41, "volume": 63918.0}, {"date": "2006-01-20", "close": 0.425, "volume": 90654.0}, {"date": "2006-01-23", "close": 0.42, "volume": 127174.0}, {"date": "2006-01-24", "close": 0.41, "volume": 101882.0}, {"date": "2006-01-25", "close": 0.425, "volume": 129800.0}, {"date": "2006-01-27", "close": 0.41, "volume": 181476.0}, {"date": "2006-01-30", "close": 0.405, "volume": 174912.0}, {"date": "2006-01-31", "close": 0.495, "volume": 2900664.0}, {"date": "2006-02-01", "close": 0.46, "volume": 800233.0}, {"date": "2006-02-02", "close": 0.415, "volume": 440601.0}, {"date": "2006-02-03", "close": 0.455, "volume": 181082.0}, {"date": "2006-02-06", "close": 0.45, "volume": 264754.0}, {"date": "2006-02-07", "close": 0.44, "volume": 59631.0}, {"date": "2006-02-08", "close": 0.485, "volume": 138752.0}, {"date": "2006-02-09", "close": 0.48, "volume": 216844.0}, {"date": "2006-02-10", "close": 0.46, "volume": 217001.0}, {"date": "2006-02-13", "close": 0.45, "volume": 121021.0}, {"date": "2006-02-14", "close": 0.47, "volume": 98444.0}, {"date": "2006-02-15", "close": 0.475, "volume": 422000.0}, {"date": "2006-02-16", "close": 0.48, "volume": 376900.0}, {"date": "2006-02-17", "close": 0.47, "volume": 61574.0}, {"date": "2006-02-20", "close": 0.47, "volume": 226598.0}, {"date": "2006-02-21", "close": 0.49, "volume": 1440197.0}, {"date": "2006-02-22", "close": 0.52, "volume": 865724.0}, {"date": "2006-02-23", "close": 0.515, "volume": 808357.0}, {"date": "2006-02-24", "close": 0.5, "volume": 541194.0}, {"date": "2006-02-27", "close": 0.495, "volume": 506200.0}, {"date": "2006-02-28", "close": 0.52, "volume": 975121.0}, {"date": "2006-03-01", "close": 0.505, "volume": 584810.0}, {"date": "2006-03-02", "close": 0.49, "volume": 1001328.0}, {"date": "2006-03-03", "close": 0.49, "volume": 353200.0}, {"date": "2006-03-06", "close": 0.46, "volume": 657492.0}, {"date": "2006-03-07", "close": 0.46, "volume": 264162.0}, {"date": "2006-03-08", "close": 0.455, "volume": 291200.0}, {"date": "2006-03-09", "close": 0.45, "volume": 405641.0}, {"date": "2006-03-10", "close": 0.46, "volume": 238219.0}, {"date": "2006-03-13", "close": 0.445, "volume": 150176.0}, {"date": "2006-03-14", "close": 0.455, "volume": 224527.0}, {"date": "2006-03-15", "close": 0.445, "volume": 206619.0}, {"date": "2006-03-16", "close": 0.44, "volume": 255206.0}, {"date": "2006-03-21", "close": 0.455, "volume": 259958.0}, {"date": "2006-03-22", "close": 0.455, "volume": 170212.0}, {"date": "2006-03-23", "close": 0.47, "volume": 157115.0}, {"date": "2006-03-24", "close": 0.475, "volume": 407251.0}, {"date": "2006-03-27", "close": 0.46, "volume": 3467741.0}, {"date": "2006-03-28", "close": 0.46, "volume": 118288.0}, {"date": "2006-03-29", "close": 0.45, "volume": 371865.0}, {"date": "2006-03-30", "close": 0.45, "volume": 245940.0}, {"date": "2006-03-31", "close": 0.44, "volume": 193670.0}, {"date": "2006-04-03", "close": 0.43, "volume": 175374.0}, {"date": "2006-04-04", "close": 0.435, "volume": 148825.0}, {"date": "2006-04-05", "close": 0.45, "volume": 435226.0}, {"date": "2006-04-06", "close": 0.455, "volume": 336048.0}, {"date": "2006-04-07", "close": 0.45, "volume": 93576.0}, {"date": "2006-04-10", "close": 0.44, "volume": 41013.0}, {"date": "2006-04-11", "close": 0.44, "volume": 206313.0}, {"date": "2006-04-12", "close": 0.43, "volume": 176758.0}, {"date": "2006-04-13", "close": 0.43, "volume": 58750.0}, {"date": "2006-04-18", "close": 0.44, "volume": 82819.0}, {"date": "2006-04-19", "close": 0.44, "volume": 231153.0}, {"date": "2006-04-20", "close": 0.43, "volume": 189844.0}, {"date": "2006-04-21", "close": 0.43, "volume": 234455.0}, {"date": "2006-04-24", "close": 0.42, "volume": 280184.0}, {"date": "2006-04-26", "close": 0.42, "volume": 193872.0}, {"date": "2006-04-27", "close": 0.425, "volume": 203996.0}, {"date": "2006-04-28", "close": 0.425, "volume": 197948.0}, {"date": "2006-05-01", "close": 0.425, "volume": 320366.0}, {"date": "2006-05-02", "close": 0.43, "volume": 539847.0}, {"date": "2006-05-03", "close": 0.435, "volume": 374344.0}, {"date": "2006-05-04", "close": 0.42, "volume": 335570.0}, {"date": "2006-05-05", "close": 0.43, "volume": 224173.0}, {"date": "2006-05-08", "close": 0.43, "volume": 129867.0}, {"date": "2006-05-09", "close": 0.415, "volume": 329892.0}, {"date": "2006-05-10", "close": 0.415, "volume": 185500.0}, {"date": "2006-05-11", "close": 0.425, "volume": 624448.0}, {"date": "2006-05-12", "close": 0.44, "volume": 256838.0}, {"date": "2006-05-15", "close": 0.44, "volume": 150773.0}, {"date": "2006-05-16", "close": 0.43, "volume": 379834.0}, {"date": "2006-05-17", "close": 0.435, "volume": 35580.0}, {"date": "2006-05-18", "close": 0.425, "volume": 409674.0}, {"date": "2006-05-19", "close": 0.415, "volume": 216619.0}, {"date": "2006-05-22", "close": 0.39, "volume": 537508.0}, {"date": "2006-05-23", "close": 0.405, "volume": 273764.0}, {"date": "2006-05-24", "close": 0.43, "volume": 270487.0}, {"date": "2006-05-25", "close": 0.425, "volume": 26666.0}, {"date": "2006-05-26", "close": 0.415, "volume": 89910.0}, {"date": "2006-05-29", "close": 0.405, "volume": 181105.0}, {"date": "2006-05-30", "close": 0.405, "volume": 313750.0}, {"date": "2006-05-31", "close": 0.405, "volume": 100608.0}, {"date": "2006-06-01", "close": 0.4, "volume": 147342.0}, {"date": "2006-06-02", "close": 0.41, "volume": 58646.0}, {"date": "2006-06-05", "close": 0.405, "volume": 270641.0}, {"date": "2006-06-06", "close": 0.405, "volume": 168959.0}, {"date": "2006-06-07", "close": 0.405, "volume": 65854.0}, {"date": "2006-06-08", "close": 0.4, "volume": 689560.0}, {"date": "2006-06-09", "close": 0.4, "volume": 278896.0}, {"date": "2006-06-13", "close": 0.395, "volume": 329661.0}, {"date": "2006-06-14", "close": 0.395, "volume": 643203.0}, {"date": "2006-06-15", "close": 0.4, "volume": 262862.0}, {"date": "2006-06-16", "close": 0.405, "volume": 473753.0}, {"date": "2006-06-19", "close": 0.405, "volume": 110646.0}, {"date": "2006-06-20", "close": 0.4, "volume": 286135.0}, {"date": "2006-06-21", "close": 0.405, "volume": 202377.0}, {"date": "2006-06-22", "close": 0.4, "volume": 248012.0}, {"date": "2006-06-23", "close": 0.395, "volume": 281856.0}, {"date": "2006-06-26", "close": 0.39, "volume": 417588.0}, {"date": "2006-06-27", "close": 0.39, "volume": 508082.0}, {"date": "2006-06-28", "close": 0.395, "volume": 756374.0}, {"date": "2006-06-29", "close": 0.39, "volume": 428702.0}, {"date": "2006-06-30", "close": 0.39, "volume": 845619.0}, {"date": "2006-07-03", "close": 0.39, "volume": 157265.0}, {"date": "2006-07-04", "close": 0.39, "volume": 235040.0}, {"date": "2006-07-05", "close": 0.39, "volume": 290843.0}, {"date": "2006-07-06", "close": 0.405, "volume": 143700.0}, {"date": "2006-07-07", "close": 0.42, "volume": 855500.0}, {"date": "2006-07-10", "close": 0.44, "volume": 630121.0}, {"date": "2006-07-11", "close": 0.425, "volume": 252293.0}, {"date": "2006-07-12", "close": 0.435, "volume": 200351.0}, {"date": "2006-07-13", "close": 0.42, "volume": 250427.0}, {"date": "2006-07-14", "close": 0.405, "volume": 247188.0}, {"date": "2006-07-17", "close": 0.41, "volume": 210550.0}, {"date": "2006-07-18", "close": 0.405, "volume": 163650.0}, {"date": "2006-07-19", "close": 0.415, "volume": 222735.0}, {"date": "2006-07-20", "close": 0.43, "volume": 126618.0}, {"date": "2006-07-21", "close": 0.415, "volume": 40639.0}, {"date": "2006-07-24", "close": 0.41, "volume": 84500.0}, {"date": "2006-07-25", "close": 0.4, "volume": 179650.0}, {"date": "2006-07-26", "close": 0.405, "volume": 132450.0}, {"date": "2006-07-27", "close": 0.4, "volume": 148906.0}, {"date": "2006-07-28", "close": 0.42, "volume": 29265.0}, {"date": "2006-07-31", "close": 0.41, "volume": 174744.0}, {"date": "2006-08-01", "close": 0.41, "volume": 4250.0}, {"date": "2006-08-02", "close": 0.41, "volume": 46839.0}, {"date": "2006-08-03", "close": 0.405, "volume": 59220.0}, {"date": "2006-08-04", "close": 0.41, "volume": 50000.0}, {"date": "2006-08-07", "close": 0.405, "volume": 65696.0}, {"date": "2006-08-08", "close": 0.395, "volume": 132625.0}, {"date": "2006-08-09", "close": 0.405, "volume": 74641.0}, {"date": "2006-08-10", "close": 0.4, "volume": 4752.0}, {"date": "2006-08-11", "close": 0.405, "volume": 222434.0}, {"date": "2006-08-14", "close": 0.39, "volume": 91346.0}, {"date": "2006-08-15", "close": 0.39, "volume": 124500.0}, {"date": "2006-08-16", "close": 0.385, "volume": 123950.0}, {"date": "2006-08-17", "close": 0.405, "volume": 195597.0}, {"date": "2006-08-18", "close": 0.42, "volume": 139000.0}, {"date": "2006-08-21", "close": 0.425, "volume": 116191.0}, {"date": "2006-08-22", "close": 0.48, "volume": 880626.0}, {"date": "2006-08-23", "close": 0.48, "volume": 533063.0}, {"date": "2006-08-24", "close": 0.47, "volume": 366256.0}, {"date": "2006-08-25", "close": 0.48, "volume": 401450.0}, {"date": "2006-08-28", "close": 0.45, "volume": 232686.0}, {"date": "2006-08-29", "close": 0.465, "volume": 173228.0}, {"date": "2006-08-30", "close": 0.45, "volume": 312010.0}, {"date": "2006-08-31", "close": 0.45, "volume": 327960.0}, {"date": "2006-09-01", "close": 0.45, "volume": 63094.0}, {"date": "2006-09-04", "close": 0.425, "volume": 85600.0}, {"date": "2006-09-05", "close": 0.43, "volume": 172381.0}, {"date": "2006-09-06", "close": 0.435, "volume": 109549.0}, {"date": "2006-09-07", "close": 0.425, "volume": 435000.0}, {"date": "2006-09-08", "close": 0.43, "volume": 76000.0}, {"date": "2006-09-11", "close": 0.43, "volume": 43448.0}, {"date": "2006-09-12", "close": 0.415, "volume": 279138.0}, {"date": "2006-09-13", "close": 0.41, "volume": 188568.0}, {"date": "2006-09-14", "close": 0.415, "volume": 646764.0}, {"date": "2006-09-15", "close": 0.41, "volume": 565799.0}, {"date": "2006-09-18", "close": 0.42, "volume": 133133.0}, {"date": "2006-09-19", "close": 0.415, "volume": 92517.0}, {"date": "2006-09-20", "close": 0.41, "volume": 131740.0}, {"date": "2006-09-21", "close": 0.415, "volume": 1156057.0}, {"date": "2006-09-22", "close": 0.425, "volume": 56650.0}, {"date": "2006-09-25", "close": 0.435, "volume": 250478.0}, {"date": "2006-09-26", "close": 0.44, "volume": 205500.0}, {"date": "2006-09-27", "close": 0.42, "volume": 756163.0}, {"date": "2006-09-28", "close": 0.43, "volume": 429729.0}, {"date": "2006-09-29", "close": 0.43, "volume": 273677.0}, {"date": "2006-10-02", "close": 0.425, "volume": 38257.0}, {"date": "2006-10-03", "close": 0.445, "volume": 128200.0}, {"date": "2006-10-04", "close": 0.47, "volume": 323289.0}, {"date": "2006-10-05", "close": 0.46, "volume": 429490.0}, {"date": "2006-10-06", "close": 0.53, "volume": 700510.0}, {"date": "2006-10-09", "close": 0.525, "volume": 2595129.0}, {"date": "2006-10-10", "close": 0.57, "volume": 804427.0}, {"date": "2006-10-11", "close": 0.565, "volume": 1062389.0}, {"date": "2006-10-12", "close": 0.62, "volume": 1896022.0}, {"date": "2006-10-13", "close": 0.685, "volume": 1893726.0}, {"date": "2006-10-16", "close": 0.785, "volume": 3716484.0}, {"date": "2006-10-17", "close": 0.67, "volume": 3626343.0}, {"date": "2006-10-18", "close": 0.745, "volume": 1346483.0}, {"date": "2006-10-19", "close": 0.76, "volume": 901324.0}, {"date": "2006-10-20", "close": 0.76, "volume": 653980.0}, {"date": "2006-10-23", "close": 0.69, "volume": 1051841.0}, {"date": "2006-10-24", "close": 0.66, "volume": 1054946.0}, {"date": "2006-10-25", "close": 0.715, "volume": 686223.0}, {"date": "2006-10-26", "close": 0.72, "volume": 446474.0}, {"date": "2006-10-27", "close": 0.7, "volume": 409814.0}, {"date": "2006-10-30", "close": 0.735, "volume": 261728.0}, {"date": "2006-10-31", "close": 0.765, "volume": 342023.0}, {"date": "2006-11-01", "close": 0.75, "volume": 487429.0}, {"date": "2006-11-02", "close": 0.73, "volume": 565706.0}, {"date": "2006-11-03", "close": 0.725, "volume": 121176.0}, {"date": "2006-11-06", "close": 0.74, "volume": 276598.0}, {"date": "2006-11-07", "close": 0.73, "volume": 276115.0}, {"date": "2006-11-08", "close": 0.735, "volume": 430216.0}, {"date": "2006-11-09", "close": 0.73, "volume": 707279.0}, {"date": "2006-11-10", "close": 0.72, "volume": 460124.0}, {"date": "2006-11-13", "close": 0.7, "volume": 323428.0}, {"date": "2006-11-14", "close": 0.72, "volume": 580408.0}, {"date": "2006-11-15", "close": 0.69, "volume": 804663.0}, {"date": "2006-11-16", "close": 0.71, "volume": 310057.0}, {"date": "2006-11-17", "close": 0.705, "volume": 367609.0}, {"date": "2006-11-20", "close": 0.705, "volume": 119485.0}, {"date": "2006-11-21", "close": 0.705, "volume": 141055.0}, {"date": "2006-11-22", "close": 0.705, "volume": 401923.0}, {"date": "2006-11-23", "close": 0.72, "volume": 5201141.0}, {"date": "2006-11-24", "close": 0.82, "volume": 2454839.0}, {"date": "2006-11-27", "close": 0.84, "volume": 1529347.0}, {"date": "2006-11-28", "close": 0.845, "volume": 1486263.0}, {"date": "2006-11-29", "close": 0.85, "volume": 13246236.0}, {"date": "2006-11-30", "close": 0.755, "volume": 4000805.0}, {"date": "2006-12-01", "close": 0.77, "volume": 1032150.0}, {"date": "2006-12-04", "close": 0.75, "volume": 873660.0}, {"date": "2006-12-05", "close": 0.71, "volume": 1191534.0}, {"date": "2006-12-06", "close": 0.72, "volume": 897329.0}, {"date": "2006-12-07", "close": 0.735, "volume": 48280.0}, {"date": "2006-12-08", "close": 0.75, "volume": 722916.0}, {"date": "2006-12-11", "close": 0.76, "volume": 769761.0}, {"date": "2006-12-12", "close": 0.775, "volume": 811639.0}, {"date": "2006-12-13", "close": 0.755, "volume": 575101.0}, {"date": "2006-12-14", "close": 0.78, "volume": 421551.0}, {"date": "2006-12-15", "close": 0.77, "volume": 463313.0}, {"date": "2006-12-18", "close": 0.765, "volume": 890312.0}, {"date": "2006-12-19", "close": 0.76, "volume": 637469.0}, {"date": "2006-12-20", "close": 0.77, "volume": 600361.0}, {"date": "2006-12-21", "close": 0.78, "volume": 437693.0}, {"date": "2006-12-22", "close": 0.785, "volume": 643294.0}, {"date": "2006-12-27", "close": 0.825, "volume": 185173.0}, {"date": "2006-12-28", "close": 0.83, "volume": 1041387.0}, {"date": "2006-12-29", "close": 0.825, "volume": 141003.0}, {"date": "2007-01-02", "close": 0.83, "volume": 573400.0}, {"date": "2007-01-03", "close": 0.95, "volume": 3477210.0}, {"date": "2007-01-04", "close": 1.005, "volume": 3954981.0}, {"date": "2007-01-05", "close": 0.96, "volume": 888203.0}, {"date": "2007-01-08", "close": 1.06, "volume": 1643907.0}, {"date": "2007-01-09", "close": 1.095, "volume": 2849207.0}, {"date": "2007-01-10", "close": 1.075, "volume": 1568597.0}, {"date": "2007-01-11", "close": 1.02, "volume": 1811503.0}, {"date": "2007-01-12", "close": 1.02, "volume": 542066.0}, {"date": "2007-01-15", "close": 1.05, "volume": 1472089.0}, {"date": "2007-01-16", "close": 1.06, "volume": 406335.0}, {"date": "2007-01-17", "close": 1.14, "volume": 3234549.0}, {"date": "2007-01-18", "close": 1.1, "volume": 991195.0}, {"date": "2007-01-19", "close": 1.1, "volume": 1057856.0}, {"date": "2007-01-22", "close": 1.06, "volume": 917076.0}, {"date": "2007-01-23", "close": 1.04, "volume": 1276734.0}, {"date": "2007-01-24", "close": 1.02, "volume": 681910.0}, {"date": "2007-01-25", "close": 1.05, "volume": 470467.0}, {"date": "2007-01-29", "close": 1.015, "volume": 695739.0}, {"date": "2007-01-30", "close": 0.945, "volume": 2791860.0}, {"date": "2007-01-31", "close": 0.94, "volume": 725982.0}, {"date": "2007-02-01", "close": 0.95, "volume": 759846.0}, {"date": "2007-02-02", "close": 0.96, "volume": 929030.0}, {"date": "2007-02-05", "close": 0.93, "volume": 829931.0}, {"date": "2007-02-06", "close": 0.86, "volume": 2205596.0}, {"date": "2007-02-07", "close": 0.92, "volume": 2171665.0}, {"date": "2007-02-08", "close": 0.89, "volume": 1064074.0}, {"date": "2007-02-09", "close": 0.88, "volume": 1195633.0}, {"date": "2007-02-12", "close": 0.89, "volume": 940036.0}, {"date": "2007-02-13", "close": 0.885, "volume": 714629.0}, {"date": "2007-02-14", "close": 0.82, "volume": 4960071.0}, {"date": "2007-02-15", "close": 0.805, "volume": 1520957.0}, {"date": "2007-02-16", "close": 0.785, "volume": 2766077.0}, {"date": "2007-02-21", "close": 0.225, "volume": 94660859.0}, {"date": "2007-02-22", "close": 0.19, "volume": 35026741.0}, {"date": "2007-02-23", "close": 0.19, "volume": 17862774.0}, {"date": "2007-02-26", "close": 0.18, "volume": 7882641.0}, {"date": "2007-02-27", "close": 0.18, "volume": 2688027.0}, {"date": "2007-02-28", "close": 0.165, "volume": 4899965.0}, {"date": "2007-03-01", "close": 0.17, "volume": 1186712.0}, {"date": "2007-03-02", "close": 0.165, "volume": 1442191.0}, {"date": "2007-03-05", "close": 0.155, "volume": 2705937.0}, {"date": "2007-03-06", "close": 0.15, "volume": 1954733.0}, {"date": "2007-03-07", "close": 0.165, "volume": 1128296.0}, {"date": "2007-03-08", "close": 0.155, "volume": 720819.0}, {"date": "2007-03-09", "close": 0.16, "volume": 2125758.0}, {"date": "2007-03-12", "close": 0.15, "volume": 2374870.0}, {"date": "2007-03-13", "close": 0.15, "volume": 418320.0}, {"date": "2007-03-14", "close": 0.15, "volume": 1788137.0}, {"date": "2007-03-15", "close": 0.155, "volume": 457127.0}, {"date": "2007-03-16", "close": 0.15, "volume": 1453138.0}, {"date": "2007-03-19", "close": 0.145, "volume": 1795160.0}, {"date": "2007-03-20", "close": 0.145, "volume": 1057131.0}, {"date": "2007-03-21", "close": 0.14, "volume": 1497862.0}, {"date": "2007-03-22", "close": 0.135, "volume": 874505.0}, {"date": "2007-03-23", "close": 0.13, "volume": 534295.0}, {"date": "2007-03-26", "close": 0.145, "volume": 4127032.0}, {"date": "2007-03-27", "close": 0.145, "volume": 611780.0}, {"date": "2007-03-28", "close": 0.14, "volume": 1443728.0}, {"date": "2007-03-29", "close": 0.14, "volume": 1232610.0}, {"date": "2007-03-30", "close": 0.145, "volume": 1410144.0}, {"date": "2007-04-02", "close": 0.14, "volume": 691290.0}, {"date": "2007-04-03", "close": 0.125, "volume": 4208583.0}, {"date": "2007-04-04", "close": 0.135, "volume": 4289810.0}, {"date": "2007-04-05", "close": 0.135, "volume": 3619358.0}, {"date": "2007-04-10", "close": 0.13, "volume": 4380575.0}, {"date": "2007-04-11", "close": 0.14, "volume": 5771572.0}, {"date": "2007-04-12", "close": 0.145, "volume": 8380556.0}, {"date": "2007-04-13", "close": 0.135, "volume": 1473020.0}, {"date": "2007-04-16", "close": 0.14, "volume": 4085186.0}, {"date": "2007-04-17", "close": 0.14, "volume": 2627222.0}, {"date": "2007-04-18", "close": 0.14, "volume": 3054090.0}, {"date": "2007-04-19", "close": 0.145, "volume": 3382522.0}, {"date": "2007-04-20", "close": 0.14, "volume": 552997.0}, {"date": "2007-04-23", "close": 0.14, "volume": 3264711.0}, {"date": "2007-04-24", "close": 0.135, "volume": 493341.0}, {"date": "2007-04-26", "close": 0.135, "volume": 1468694.0}, {"date": "2007-04-27", "close": 0.13, "volume": 1845313.0}, {"date": "2007-04-30", "close": 0.13, "volume": 1059752.0}, {"date": "2007-05-01", "close": 0.125, "volume": 1944163.0}, {"date": "2007-05-02", "close": 0.12, "volume": 888314.0}, {"date": "2007-05-03", "close": 0.125, "volume": 434430.0}, {"date": "2007-05-04", "close": 0.12, "volume": 1834333.0}, {"date": "2007-05-07", "close": 0.11, "volume": 2173979.0}, {"date": "2007-05-08", "close": 0.11, "volume": 1154431.0}, {"date": "2007-05-09", "close": 0.115, "volume": 1490720.0}, {"date": "2007-05-10", "close": 0.115, "volume": 1722676.0}, {"date": "2007-05-11", "close": 0.12, "volume": 399839.0}, {"date": "2007-05-14", "close": 0.115, "volume": 1009296.0}, {"date": "2007-05-15", "close": 0.13, "volume": 6242995.0}, {"date": "2007-05-16", "close": 0.17, "volume": 12913725.0}, {"date": "2007-05-17", "close": 0.165, "volume": 8637287.0}, {"date": "2007-05-18", "close": 0.16, "volume": 3528872.0}, {"date": "2007-05-21", "close": 0.16, "volume": 1818876.0}, {"date": "2007-05-22", "close": 0.16, "volume": 718389.0}, {"date": "2007-05-23", "close": 0.155, "volume": 1001662.0}, {"date": "2007-05-24", "close": 0.15, "volume": 1057675.0}, {"date": "2007-05-25", "close": 0.15, "volume": 1029239.0}, {"date": "2007-05-28", "close": 0.145, "volume": 1103483.0}, {"date": "2007-05-29", "close": 0.14, "volume": 422551.0}, {"date": "2007-05-30", "close": 0.14, "volume": 821819.0}, {"date": "2007-05-31", "close": 0.14, "volume": 508116.0}, {"date": "2007-06-01", "close": 0.145, "volume": 474074.0}, {"date": "2007-06-04", "close": 0.145, "volume": 617142.0}, {"date": "2007-06-05", "close": 0.14, "volume": 361983.0}, {"date": "2007-06-06", "close": 0.135, "volume": 384207.0}, {"date": "2007-06-07", "close": 0.14, "volume": 1090038.0}, {"date": "2007-06-08", "close": 0.135, "volume": 355755.0}, {"date": "2007-06-12", "close": 0.14, "volume": 1415743.0}, {"date": "2007-06-13", "close": 0.135, "volume": 1167779.0}, {"date": "2007-06-14", "close": 0.15, "volume": 2277588.0}, {"date": "2007-06-15", "close": 0.14, "volume": 1038425.0}, {"date": "2007-06-18", "close": 0.14, "volume": 886664.0}, {"date": "2007-06-19", "close": 0.135, "volume": 1176501.0}, {"date": "2007-06-20", "close": 0.135, "volume": 1550574.0}, {"date": "2007-06-21", "close": 0.13, "volume": 1323272.0}, {"date": "2007-06-22", "close": 0.135, "volume": 1129756.0}, {"date": "2007-06-25", "close": 0.13, "volume": 3371508.0}, {"date": "2007-06-26", "close": 0.13, "volume": 1954165.0}, {"date": "2007-06-27", "close": 0.125, "volume": 1752430.0}, {"date": "2007-06-28", "close": 0.125, "volume": 3350785.0}, {"date": "2007-06-29", "close": 0.13, "volume": 4238206.0}, {"date": "2007-07-02", "close": 0.13, "volume": 833928.0}, {"date": "2007-07-03", "close": 0.13, "volume": 776028.0}, {"date": "2007-07-04", "close": 0.13, "volume": 348665.0}, {"date": "2007-07-05", "close": 0.135, "volume": 925606.0}, {"date": "2007-07-06", "close": 0.14, "volume": 971813.0}, {"date": "2007-07-09", "close": 0.13, "volume": 755028.0}, {"date": "2007-07-10", "close": 0.13, "volume": 667796.0}, {"date": "2007-07-11", "close": 0.14, "volume": 827000.0}, {"date": "2007-07-12", "close": 0.135, "volume": 1160821.0}, {"date": "2007-07-13", "close": 0.13, "volume": 625747.0}, {"date": "2007-07-16", "close": 0.135, "volume": 1358721.0}, {"date": "2007-07-17", "close": 0.135, "volume": 1129816.0}, {"date": "2007-07-18", "close": 0.135, "volume": 1537560.0}, {"date": "2007-07-19", "close": 0.135, "volume": 280773.0}, {"date": "2007-07-20", "close": 0.135, "volume": 498941.0}, {"date": "2007-07-23", "close": 0.145, "volume": 1773470.0}, {"date": "2007-07-24", "close": 0.15, "volume": 3517898.0}, {"date": "2007-07-25", "close": 0.15, "volume": 1198968.0}, {"date": "2007-07-26", "close": 0.135, "volume": 3153309.0}, {"date": "2007-07-27", "close": 0.125, "volume": 5060939.0}, {"date": "2007-07-30", "close": 0.125, "volume": 540014.0}, {"date": "2007-07-31", "close": 0.13, "volume": 495672.0}, {"date": "2007-08-01", "close": 0.125, "volume": 1030900.0}, {"date": "2007-08-02", "close": 0.13, "volume": 955826.0}, {"date": "2007-08-03", "close": 0.125, "volume": 1393629.0}, {"date": "2007-08-06", "close": 0.115, "volume": 674688.0}, {"date": "2007-08-07", "close": 0.12, "volume": 421256.0}, {"date": "2007-08-08", "close": 0.12, "volume": 299803.0}, {"date": "2007-08-09", "close": 0.12, "volume": 316163.0}, {"date": "2007-08-10", "close": 0.115, "volume": 1579771.0}, {"date": "2007-08-13", "close": 0.115, "volume": 636483.0}, {"date": "2007-08-14", "close": 0.058, "volume": 17044838.0}, {"date": "2007-08-15", "close": 0.053, "volume": 5481697.0}, {"date": "2007-08-16", "close": 0.05, "volume": 1503596.0}, {"date": "2007-08-17", "close": 0.051, "volume": 1640485.0}, {"date": "2007-08-20", "close": 0.053, "volume": 2462548.0}, {"date": "2007-08-21", "close": 0.053, "volume": 754621.0}, {"date": "2007-08-22", "close": 0.06, "volume": 3697774.0}, {"date": "2007-08-23", "close": 0.064, "volume": 1254839.0}, {"date": "2007-08-24", "close": 0.063, "volume": 738317.0}, {"date": "2007-08-27", "close": 0.063, "volume": 599400.0}, {"date": "2007-08-28", "close": 0.057, "volume": 1508811.0}, {"date": "2007-08-29", "close": 0.058, "volume": 411120.0}, {"date": "2007-08-30", "close": 0.056, "volume": 198250.0}, {"date": "2007-08-31", "close": 0.058, "volume": 810656.0}, {"date": "2007-09-03", "close": 0.056, "volume": 220638.0}, {"date": "2007-09-04", "close": 0.055, "volume": 373065.0}, {"date": "2007-09-05", "close": 0.053, "volume": 1510507.0}, {"date": "2007-09-06", "close": 0.057, "volume": 1487974.0}, {"date": "2007-09-07", "close": 0.054, "volume": 88000.0}, {"date": "2007-09-10", "close": 0.057, "volume": 690510.0}, {"date": "2007-09-11", "close": 0.053, "volume": 838177.0}, {"date": "2007-09-12", "close": 0.056, "volume": 264929.0}, {"date": "2007-09-13", "close": 0.057, "volume": 407873.0}, {"date": "2007-09-14", "close": 0.068, "volume": 17316333.0}, {"date": "2007-09-17", "close": 0.063, "volume": 1667743.0}, {"date": "2007-09-18", "close": 0.061, "volume": 1103752.0}, {"date": "2007-09-19", "close": 0.061, "volume": 1250020.0}, {"date": "2007-09-20", "close": 0.06, "volume": 1148132.0}, {"date": "2007-09-21", "close": 0.059, "volume": 277054.0}, {"date": "2007-09-24", "close": 0.059, "volume": 116191.0}, {"date": "2007-09-25", "close": 0.059, "volume": 455907.0}, {"date": "2007-09-26", "close": 0.059, "volume": 380660.0}, {"date": "2007-09-27", "close": 0.059, "volume": 109300.0}, {"date": "2007-09-28", "close": 0.059, "volume": 147740.0}, {"date": "2007-10-01", "close": 0.059, "volume": 151500.0}, {"date": "2007-10-02", "close": 0.062, "volume": 2587412.0}, {"date": "2007-10-03", "close": 0.06, "volume": 1060101.0}, {"date": "2007-10-04", "close": 0.058, "volume": 342100.0}, {"date": "2007-10-05", "close": 0.06, "volume": 325920.0}, {"date": "2007-10-08", "close": 0.058, "volume": 153261.0}, {"date": "2007-10-09", "close": 0.06, "volume": 253325.0}, {"date": "2007-10-10", "close": 0.06, "volume": 216200.0}, {"date": "2007-10-11", "close": 0.059, "volume": 279300.0}, {"date": "2007-10-12", "close": 0.057, "volume": 100000.0}, {"date": "2007-10-15", "close": 0.057, "volume": 792654.0}, {"date": "2007-10-16", "close": 0.057, "volume": 271148.0}, {"date": "2007-10-17", "close": 0.057, "volume": 331120.0}, {"date": "2007-10-18", "close": 0.057, "volume": 221367.0}, {"date": "2007-10-19", "close": 0.063, "volume": 1048051.0}, {"date": "2007-10-22", "close": 0.058, "volume": 479200.0}, {"date": "2007-10-23", "close": 0.061, "volume": 912250.0}, {"date": "2007-10-24", "close": 0.061, "volume": 37550.0}, {"date": "2007-10-25", "close": 0.06, "volume": 257960.0}, {"date": "2007-10-26", "close": 0.059, "volume": 14100.0}, {"date": "2007-10-29", "close": 0.058, "volume": 195895.0}, {"date": "2007-10-30", "close": 0.058, "volume": 495550.0}, {"date": "2007-10-31", "close": 0.056, "volume": 228385.0}, {"date": "2007-11-01", "close": 0.054, "volume": 2181600.0}, {"date": "2007-11-02", "close": 0.054, "volume": 986908.0}, {"date": "2007-11-05", "close": 0.052, "volume": 1441000.0}, {"date": "2007-11-06", "close": 0.051, "volume": 192700.0}, {"date": "2007-11-07", "close": 0.052, "volume": 700237.0}, {"date": "2007-11-08", "close": 0.052, "volume": 83302.0}, {"date": "2007-11-09", "close": 0.055, "volume": 110301.0}, {"date": "2007-11-12", "close": 0.05, "volume": 1463715.0}, {"date": "2007-11-13", "close": 0.05, "volume": 592454.0}, {"date": "2007-11-14", "close": 0.05, "volume": 25000.0}, {"date": "2007-11-15", "close": 0.053, "volume": 805779.0}, {"date": "2007-11-16", "close": 0.049, "volume": 172708.0}, {"date": "2007-11-19", "close": 0.049, "volume": 161492.0}, {"date": "2007-11-20", "close": 0.051, "volume": 160325.0}, {"date": "2007-11-21", "close": 0.048, "volume": 375077.0}, {"date": "2007-11-22", "close": 0.047, "volume": 362060.0}, {"date": "2007-11-23", "close": 0.047, "volume": 349705.0}, {"date": "2007-11-26", "close": 0.047, "volume": 151500.0}, {"date": "2007-11-27", "close": 0.048, "volume": 224813.0}, {"date": "2007-11-28", "close": 0.048, "volume": 486172.0}, {"date": "2007-11-29", "close": 0.047, "volume": 225496.0}, {"date": "2007-11-30", "close": 0.047, "volume": 204250.0}, {"date": "2007-12-03", "close": 0.047, "volume": 498177.0}, {"date": "2007-12-04", "close": 0.046, "volume": 393895.0}, {"date": "2007-12-05", "close": 0.043, "volume": 351742.0}, {"date": "2007-12-06", "close": 0.043, "volume": 54295.0}, {"date": "2007-12-07", "close": 0.042, "volume": 507247.0}, {"date": "2007-12-10", "close": 0.045, "volume": 125967.0}, {"date": "2007-12-11", "close": 0.045, "volume": 337700.0}, {"date": "2007-12-12", "close": 0.045, "volume": 710000.0}, {"date": "2007-12-13", "close": 0.045, "volume": 44300.0}, {"date": "2007-12-14", "close": 0.045, "volume": 282821.0}, {"date": "2007-12-17", "close": 0.044, "volume": 239953.0}, {"date": "2007-12-18", "close": 0.043, "volume": 438682.0}, {"date": "2007-12-19", "close": 0.04, "volume": 578211.0}, {"date": "2007-12-20", "close": 0.04, "volume": 73196.0}, {"date": "2007-12-21", "close": 0.041, "volume": 4751805.0}, {"date": "2007-12-24", "close": 0.041, "volume": 8075.0}, {"date": "2007-12-27", "close": 0.042, "volume": 175033.0}, {"date": "2007-12-28", "close": 0.041, "volume": 241251.0}, {"date": "2007-12-31", "close": 0.041, "volume": 157255.0}, {"date": "2008-01-02", "close": 0.041, "volume": 113398.0}, {"date": "2008-01-03", "close": 0.04, "volume": 328000.0}, {"date": "2008-01-04", "close": 0.044, "volume": 94928.0}, {"date": "2008-01-07", "close": 0.043, "volume": 397020.0}, {"date": "2008-01-08", "close": 0.044, "volume": 811231.0}, {"date": "2008-01-09", "close": 0.043, "volume": 1146393.0}, {"date": "2008-01-10", "close": 0.042, "volume": 361594.0}, {"date": "2008-01-11", "close": 0.042, "volume": 225000.0}, {"date": "2008-01-14", "close": 0.04, "volume": 1543884.0}, {"date": "2008-01-15", "close": 0.039, "volume": 208206.0}, {"date": "2008-01-16", "close": 0.039, "volume": 161000.0}, {"date": "2008-01-17", "close": 0.037, "volume": 308505.0}, {"date": "2008-01-18", "close": 0.036, "volume": 581500.0}, {"date": "2008-01-21", "close": 0.035, "volume": 568500.0}, {"date": "2008-01-22", "close": 0.033, "volume": 2133800.0}, {"date": "2008-01-23", "close": 0.031, "volume": 684359.0}, {"date": "2008-01-24", "close": 0.033, "volume": 462446.0}, {"date": "2008-01-25", "close": 0.034, "volume": 223382.0}, {"date": "2008-01-29", "close": 0.034, "volume": 593500.0}, {"date": "2008-01-30", "close": 0.033, "volume": 280471.0}, {"date": "2008-01-31", "close": 0.032, "volume": 67800.0}, {"date": "2008-02-01", "close": 0.04, "volume": 1368574.0}, {"date": "2008-02-04", "close": 0.037, "volume": 300000.0}, {"date": "2008-02-05", "close": 0.038, "volume": 184336.0}, {"date": "2008-02-06", "close": 0.038, "volume": 658205.0}, {"date": "2008-02-07", "close": 0.036, "volume": 560595.0}, {"date": "2008-02-08", "close": 0.037, "volume": 44000.0}, {"date": "2008-02-11", "close": 0.036, "volume": 82020.0}, {"date": "2008-02-12", "close": 0.036, "volume": 367500.0}, {"date": "2008-02-13", "close": 0.035, "volume": 433500.0}, {"date": "2008-02-14", "close": 0.037, "volume": 162678.0}, {"date": "2008-02-15", "close": 0.039, "volume": 545450.0}, {"date": "2008-02-18", "close": 0.039, "volume": 54897.0}, {"date": "2008-02-19", "close": 0.041, "volume": 380000.0}, {"date": "2008-02-20", "close": 0.039, "volume": 264000.0}, {"date": "2008-02-21", "close": 0.039, "volume": 476279.0}, {"date": "2008-02-22", "close": 0.039, "volume": 10000.0}, {"date": "2008-02-25", "close": 0.035, "volume": 298026.0}, {"date": "2008-02-26", "close": 0.036, "volume": 135000.0}, {"date": "2008-02-27", "close": 0.038, "volume": 1632880.0}, {"date": "2008-02-28", "close": 0.036, "volume": 242850.0}, {"date": "2008-02-29", "close": 0.035, "volume": 149750.0}, {"date": "2008-03-03", "close": 0.035, "volume": 239850.0}, {"date": "2008-03-04", "close": 0.035, "volume": 84109.0}, {"date": "2008-03-05", "close": 0.035, "volume": 55311.0}, {"date": "2008-03-06", "close": 0.038, "volume": 90000.0}, {"date": "2008-03-07", "close": 0.038, "volume": 48000.0}, {"date": "2008-03-10", "close": 0.033, "volume": 967210.0}, {"date": "2008-03-11", "close": 0.032, "volume": 500000.0}, {"date": "2008-03-12", "close": 0.032, "volume": 340781.0}, {"date": "2008-03-13", "close": 0.033, "volume": 30000.0}, {"date": "2008-03-14", "close": 0.033, "volume": 500.0}, {"date": "2008-03-17", "close": 0.031, "volume": 1256921.0}, {"date": "2008-03-18", "close": 0.032, "volume": 249666.0}, {"date": "2008-03-19", "close": 0.032, "volume": 146000.0}, {"date": "2008-03-20", "close": 0.031, "volume": 112000.0}, {"date": "2008-03-25", "close": 0.029, "volume": 1671155.0}, {"date": "2008-03-26", "close": 0.03, "volume": 190000.0}, {"date": "2008-03-27", "close": 0.03, "volume": 280913.0}, {"date": "2008-03-28", "close": 0.032, "volume": 150000.0}, {"date": "2008-03-31", "close": 0.03, "volume": 1214086.0}, {"date": "2008-04-01", "close": 0.031, "volume": 5000.0}, {"date": "2008-04-02", "close": 0.03, "volume": 706000.0}, {"date": "2008-04-03", "close": 0.028, "volume": 4665250.0}, {"date": "2008-04-04", "close": 0.031, "volume": 6140823.0}, {"date": "2008-04-07", "close": 0.031, "volume": 390064.0}, {"date": "2008-04-08", "close": 0.03, "volume": 24881300.0}, {"date": "2008-04-09", "close": 0.033, "volume": 2204499.0}, {"date": "2008-04-10", "close": 0.032, "volume": 877546.0}, {"date": "2008-04-11", "close": 0.034, "volume": 1920846.0}, {"date": "2008-04-14", "close": 0.032, "volume": 102195.0}, {"date": "2008-04-15", "close": 0.032, "volume": 100000.0}, {"date": "2008-04-16", "close": 0.031, "volume": 126000.0}, {"date": "2008-04-17", "close": 0.031, "volume": 221176.0}, {"date": "2008-04-18", "close": 0.032, "volume": 206702.0}, {"date": "2008-04-21", "close": 0.032, "volume": 285600.0}, {"date": "2008-04-22", "close": 0.032, "volume": 11600.0}, {"date": "2008-04-23", "close": 0.037, "volume": 3728902.0}, {"date": "2008-04-24", "close": 0.036, "volume": 328201.0}, {"date": "2008-04-28", "close": 0.04, "volume": 2196154.0}, {"date": "2008-04-29", "close": 0.036, "volume": 540018.0}, {"date": "2008-04-30", "close": 0.038, "volume": 1680000.0}, {"date": "2008-05-01", "close": 0.04, "volume": 1706496.0}, {"date": "2008-05-02", "close": 0.039, "volume": 2230000.0}, {"date": "2008-05-05", "close": 0.037, "volume": 1287542.0}, {"date": "2008-05-06", "close": 0.038, "volume": 649055.0}, {"date": "2008-05-07", "close": 0.037, "volume": 2042444.0}, {"date": "2008-05-08", "close": 0.038, "volume": 1567460.0}, {"date": "2008-05-09", "close": 0.039, "volume": 4777540.0}, {"date": "2008-05-12", "close": 0.04, "volume": 517511.0}, {"date": "2008-05-13", "close": 0.04, "volume": 1716412.0}, {"date": "2008-05-14", "close": 0.038, "volume": 525448.0}, {"date": "2008-05-15", "close": 0.038, "volume": 1041100.0}, {"date": "2008-05-16", "close": 0.04, "volume": 506140.0}, {"date": "2008-05-19", "close": 0.04, "volume": 264203.0}, {"date": "2008-05-20", "close": 0.04, "volume": 632100.0}, {"date": "2008-05-21", "close": 0.043, "volume": 1183997.0}, {"date": "2008-05-22", "close": 0.049, "volume": 3400419.0}, {"date": "2008-05-23", "close": 0.047, "volume": 2254307.0}, {"date": "2008-05-26", "close": 0.047, "volume": 1185475.0}, {"date": "2008-05-27", "close": 0.045, "volume": 631521.0}, {"date": "2008-05-28", "close": 0.047, "volume": 102080.0}, {"date": "2008-05-29", "close": 0.043, "volume": 1078809.0}, {"date": "2008-05-30", "close": 0.041, "volume": 785344.0}, {"date": "2008-06-02", "close": 0.043, "volume": 3133766.0}, {"date": "2008-06-03", "close": 0.042, "volume": 1098446.0}, {"date": "2008-06-04", "close": 0.046, "volume": 2532951.0}, {"date": "2008-06-05", "close": 0.058, "volume": 11687982.0}, {"date": "2008-06-06", "close": 0.066, "volume": 13515128.0}, {"date": "2008-06-10", "close": 0.051, "volume": 3690276.0}, {"date": "2008-06-11", "close": 0.052, "volume": 1285412.0}, {"date": "2008-06-12", "close": 0.051, "volume": 2515067.0}, {"date": "2008-06-13", "close": 0.046, "volume": 3095527.0}, {"date": "2008-06-16", "close": 0.045, "volume": 512486.0}, {"date": "2008-06-17", "close": 0.046, "volume": 235000.0}, {"date": "2008-06-18", "close": 0.043, "volume": 657654.0}, {"date": "2008-06-19", "close": 0.043, "volume": 556515.0}, {"date": "2008-06-20", "close": 0.041, "volume": 5344824.0}, {"date": "2008-06-23", "close": 0.041, "volume": 2595239.0}, {"date": "2008-06-24", "close": 0.041, "volume": 1111603.0}, {"date": "2008-06-25", "close": 0.041, "volume": 1063670.0}, {"date": "2008-06-26", "close": 0.042, "volume": 1425281.0}, {"date": "2008-06-27", "close": 0.041, "volume": 1134576.0}, {"date": "2008-06-30", "close": 0.042, "volume": 963953.0}, {"date": "2008-07-01", "close": 0.043, "volume": 80621.0}, {"date": "2008-07-02", "close": 0.045, "volume": 816450.0}, {"date": "2008-07-03", "close": 0.045, "volume": 28670.0}, {"date": "2008-07-04", "close": 0.045, "volume": 32670.0}, {"date": "2008-07-07", "close": 0.044, "volume": 122348.0}, {"date": "2008-07-08", "close": 0.041, "volume": 170000.0}, {"date": "2008-07-09", "close": 0.04, "volume": 721399.0}, {"date": "2008-07-10", "close": 0.04, "volume": 822582.0}, {"date": "2008-07-11", "close": 0.041, "volume": 325709.0}, {"date": "2008-07-14", "close": 0.041, "volume": 11200.0}, {"date": "2008-07-15", "close": 0.04, "volume": 968091.0}, {"date": "2008-07-16", "close": 0.039, "volume": 567000.0}, {"date": "2008-07-17", "close": 0.039, "volume": 197000.0}, {"date": "2008-07-18", "close": 0.039, "volume": 6622619.0}, {"date": "2008-07-21", "close": 0.04, "volume": 1519345.0}, {"date": "2008-07-22", "close": 0.04, "volume": 1000000.0}, {"date": "2008-07-23", "close": 0.038, "volume": 397800.0}, {"date": "2008-07-24", "close": 0.039, "volume": 1722500.0}, {"date": "2008-07-25", "close": 0.039, "volume": 656325.0}, {"date": "2008-07-28", "close": 0.039, "volume": 400000.0}, {"date": "2008-07-29", "close": 0.038, "volume": 1030000.0}, {"date": "2008-07-30", "close": 0.038, "volume": 158626.0}, {"date": "2008-07-31", "close": 0.038, "volume": 50000.0}, {"date": "2008-08-01", "close": 0.038, "volume": 153500.0}, {"date": "2008-08-04", "close": 0.038, "volume": 192387.0}, {"date": "2008-08-05", "close": 0.038, "volume": 830520.0}, {"date": "2008-08-06", "close": 0.039, "volume": 61900.0}, {"date": "2008-08-07", "close": 0.04, "volume": 937685.0}, {"date": "2008-08-08", "close": 0.038, "volume": 391000.0}, {"date": "2008-08-11", "close": 0.04, "volume": 60000.0}, {"date": "2008-08-12", "close": 0.038, "volume": 27011.0}, {"date": "2008-08-13", "close": 0.04, "volume": 263000.0}, {"date": "2008-08-14", "close": 0.039, "volume": 455000.0}, {"date": "2008-08-15", "close": 0.039, "volume": 1166970.0}, {"date": "2008-08-18", "close": 0.037, "volume": 1375850.0}, {"date": "2008-08-19", "close": 0.04, "volume": 138000.0}, {"date": "2008-08-20", "close": 0.04, "volume": 181250.0}, {"date": "2008-08-21", "close": 0.041, "volume": 150000.0}, {"date": "2008-08-22", "close": 0.041, "volume": 310000.0}, {"date": "2008-08-25", "close": 0.04, "volume": 329377.0}, {"date": "2008-08-26", "close": 0.04, "volume": 299001.0}, {"date": "2008-08-27", "close": 0.04, "volume": 16000.0}, {"date": "2008-08-28", "close": 0.041, "volume": 274481.0}, {"date": "2008-08-29", "close": 0.038, "volume": 532298.0}, {"date": "2008-09-01", "close": 0.038, "volume": 500000.0}, {"date": "2008-09-02", "close": 0.038, "volume": 2937.0}, {"date": "2008-09-03", "close": 0.037, "volume": 320000.0}, {"date": "2008-09-04", "close": 0.037, "volume": 480000.0}, {"date": "2008-09-05", "close": 0.037, "volume": 128200.0}, {"date": "2008-09-08", "close": 0.038, "volume": 10000.0}, {"date": "2008-09-09", "close": 0.038, "volume": 15000.0}, {"date": "2008-09-10", "close": 0.037, "volume": 645733.0}, {"date": "2008-09-11", "close": 0.038, "volume": 5000.0}, {"date": "2008-09-12", "close": 0.035, "volume": 131477.0}, {"date": "2008-09-15", "close": 0.038, "volume": 699735.0}, {"date": "2008-09-16", "close": 0.038, "volume": 408000.0}, {"date": "2008-09-18", "close": 0.032, "volume": 188900.0}, {"date": "2008-09-19", "close": 0.037, "volume": 400000.0}, {"date": "2008-09-22", "close": 0.033, "volume": 100000.0}, {"date": "2008-09-23", "close": 0.032, "volume": 272299.0}, {"date": "2008-09-24", "close": 0.032, "volume": 390.0}, {"date": "2008-09-25", "close": 0.032, "volume": 32950.0}, {"date": "2008-09-26", "close": 0.037, "volume": 151817.0}, {"date": "2008-09-29", "close": 0.036, "volume": 394430.0}, {"date": "2008-09-30", "close": 0.032, "volume": 525000.0}, {"date": "2008-10-01", "close": 0.032, "volume": 235570.0}, {"date": "2008-10-02", "close": 0.035, "volume": 222000.0}, {"date": "2008-10-03", "close": 0.033, "volume": 30750.0}, {"date": "2008-10-06", "close": 0.029, "volume": 224346.0}, {"date": "2008-10-07", "close": 0.03, "volume": 117779.0}, {"date": "2008-10-08", "close": 0.031, "volume": 203500.0}, {"date": "2008-10-09", "close": 0.03, "volume": 52000.0}, {"date": "2008-10-10", "close": 0.03, "volume": 555000.0}, {"date": "2008-10-13", "close": 0.03, "volume": 73000.0}, {"date": "2008-10-14", "close": 0.031, "volume": 705461.0}, {"date": "2008-10-15", "close": 0.03, "volume": 480505.0}, {"date": "2008-10-16", "close": 0.028, "volume": 44112.0}, {"date": "2008-10-17", "close": 0.028, "volume": 16505.0}, {"date": "2008-10-21", "close": 0.029, "volume": 3450.0}, {"date": "2008-10-22", "close": 0.03, "volume": 17000.0}, {"date": "2008-10-23", "close": 0.028, "volume": 62965.0}, {"date": "2008-10-24", "close": 0.03, "volume": 226000.0}, {"date": "2008-10-27", "close": 0.029, "volume": 120000.0}, {"date": "2008-10-28", "close": 0.029, "volume": 110000.0}, {"date": "2008-10-29", "close": 0.029, "volume": 302200.0}, {"date": "2008-10-30", "close": 0.029, "volume": 263300.0}, {"date": "2008-10-31", "close": 0.031, "volume": 198520.0}, {"date": "2008-11-03", "close": 0.028, "volume": 108120.0}, {"date": "2008-11-04", "close": 0.03, "volume": 100000.0}, {"date": "2008-11-05", "close": 0.03, "volume": 52000.0}, {"date": "2008-11-06", "close": 0.03, "volume": 70000.0}, {"date": "2008-11-07", "close": 0.029, "volume": 80000.0}, {"date": "2008-11-11", "close": 0.026, "volume": 373140.0}, {"date": "2008-11-12", "close": 0.026, "volume": 593840.0}, {"date": "2008-11-13", "close": 0.023, "volume": 85543.0}, {"date": "2008-11-14", "close": 0.024, "volume": 100000.0}, {"date": "2008-11-17", "close": 0.024, "volume": 15000.0}, {"date": "2008-11-18", "close": 0.022, "volume": 529505.0}, {"date": "2008-11-19", "close": 0.028, "volume": 210000.0}, {"date": "2008-11-20", "close": 0.023, "volume": 134340.0}, {"date": "2008-11-21", "close": 0.019, "volume": 225000.0}, {"date": "2008-11-24", "close": 0.025, "volume": 180000.0}, {"date": "2008-11-25", "close": 0.026, "volume": 240000.0}, {"date": "2008-11-26", "close": 0.027, "volume": 149401.0}, {"date": "2008-11-28", "close": 0.027, "volume": 509099.0}, {"date": "2008-12-01", "close": 0.027, "volume": 200000.0}, {"date": "2008-12-02", "close": 0.025, "volume": 130000.0}, {"date": "2008-12-03", "close": 0.027, "volume": 125000.0}, {"date": "2008-12-04", "close": 0.026, "volume": 90048.0}, {"date": "2008-12-05", "close": 0.025, "volume": 18952.0}, {"date": "2008-12-08", "close": 0.025, "volume": 65500.0}, {"date": "2008-12-09", "close": 0.026, "volume": 71901.0}, {"date": "2008-12-12", "close": 0.025, "volume": 211920.0}, {"date": "2008-12-15", "close": 0.025, "volume": 190950.0}, {"date": "2008-12-16", "close": 0.025, "volume": 212500.0}, {"date": "2008-12-17", "close": 0.025, "volume": 127479.0}, {"date": "2008-12-18", "close": 0.03, "volume": 84000.0}, {"date": "2008-12-19", "close": 0.026, "volume": 723211.0}, {"date": "2008-12-22", "close": 0.026, "volume": 469495.0}, {"date": "2008-12-23", "close": 0.026, "volume": 78000.0}, {"date": "2008-12-30", "close": 0.027, "volume": 20000.0}, {"date": "2008-12-31", "close": 0.026, "volume": 80000.0}, {"date": "2009-01-06", "close": 0.03, "volume": 340000.0}, {"date": "2009-01-07", "close": 0.026, "volume": 3000.0}, {"date": "2009-01-08", "close": 0.026, "volume": 7000.0}, {"date": "2009-01-09", "close": 0.03, "volume": 17294.0}, {"date": "2009-01-13", "close": 0.025, "volume": 118499.0}, {"date": "2009-01-14", "close": 0.029, "volume": 89655.0}, {"date": "2009-01-19", "close": 0.029, "volume": 51724.0}, {"date": "2009-01-21", "close": 0.025, "volume": 32500.0}, {"date": "2009-01-23", "close": 0.029, "volume": 100000.0}, {"date": "2009-01-29", "close": 0.025, "volume": 215983.0}, {"date": "2009-01-30", "close": 0.025, "volume": 14000.0}, {"date": "2009-02-03", "close": 0.025, "volume": 45000.0}, {"date": "2009-02-04", "close": 0.025, "volume": 148185.0}, {"date": "2009-02-05", "close": 0.026, "volume": 20300.0}, {"date": "2009-02-06", "close": 0.025, "volume": 10000.0}, {"date": "2009-02-09", "close": 0.025, "volume": 41696.0}, {"date": "2009-02-16", "close": 0.023, "volume": 2500.0}, {"date": "2009-02-17", "close": 0.023, "volume": 34500.0}, {"date": "2009-02-18", "close": 0.02, "volume": 223000.0}, {"date": "2009-02-24", "close": 0.022, "volume": 137780.0}, {"date": "2009-02-26", "close": 0.021, "volume": 278830.0}, {"date": "2009-03-02", "close": 0.02, "volume": 611755.0}, {"date": "2009-03-03", "close": 0.02, "volume": 37200.0}, {"date": "2009-03-04", "close": 0.025, "volume": 491269.0}, {"date": "2009-03-05", "close": 0.023, "volume": 178000.0}, {"date": "2009-03-06", "close": 0.021, "volume": 32550.0}, {"date": "2009-03-09", "close": 0.025, "volume": 25000.0}, {"date": "2009-03-10", "close": 0.024, "volume": 208950.0}, {"date": "2009-03-12", "close": 0.024, "volume": 20000.0}, {"date": "2009-03-13", "close": 0.024, "volume": 145000.0}, {"date": "2009-03-17", "close": 0.024, "volume": 21000.0}, {"date": "2009-03-18", "close": 0.026, "volume": 453320.0}, {"date": "2009-03-19", "close": 0.026, "volume": 60000.0}, {"date": "2009-03-23", "close": 0.023, "volume": 209180.0}, {"date": "2009-03-24", "close": 0.023, "volume": 108800.0}, {"date": "2009-03-25", "close": 0.023, "volume": 15000.0}, {"date": "2009-03-27", "close": 0.021, "volume": 361625.0}, {"date": "2009-03-30", "close": 0.023, "volume": 254797.0}, {"date": "2009-03-31", "close": 0.023, "volume": 50501.0}, {"date": "2009-04-01", "close": 0.025, "volume": 304162.0}, {"date": "2009-04-02", "close": 0.025, "volume": 64782.0}, {"date": "2009-04-03", "close": 0.028, "volume": 1193777.0}, {"date": "2009-04-06", "close": 0.032, "volume": 354131.0}, {"date": "2009-04-07", "close": 0.03, "volume": 980000.0}, {"date": "2009-04-08", "close": 0.026, "volume": 25000.0}, {"date": "2009-04-09", "close": 0.03, "volume": 250000.0}, {"date": "2009-04-15", "close": 0.03, "volume": 22000.0}, {"date": "2009-04-16", "close": 0.03, "volume": 300000.0}, {"date": "2009-04-17", "close": 0.029, "volume": 30000.0}, {"date": "2009-04-20", "close": 0.026, "volume": 124000.0}, {"date": "2009-04-21", "close": 0.027, "volume": 172933.0}, {"date": "2009-04-22", "close": 0.029, "volume": 266950.0}, {"date": "2009-04-23", "close": 0.03, "volume": 51399.0}, {"date": "2009-04-27", "close": 0.029, "volume": 190000.0}, {"date": "2009-04-28", "close": 0.028, "volume": 124680.0}, {"date": "2009-04-29", "close": 0.027, "volume": 171340.0}, {"date": "2009-05-01", "close": 0.027, "volume": 10000.0}, {"date": "2009-05-04", "close": 0.028, "volume": 102000.0}, {"date": "2009-05-05", "close": 0.028, "volume": 144051.0}, {"date": "2009-05-06", "close": 0.032, "volume": 1923440.0}, {"date": "2009-05-07", "close": 0.031, "volume": 1213960.0}, {"date": "2009-05-08", "close": 0.034, "volume": 877000.0}, {"date": "2009-05-11", "close": 0.036, "volume": 622300.0}, {"date": "2009-05-12", "close": 0.039, "volume": 465437.0}, {"date": "2009-05-13", "close": 0.044, "volume": 585125.0}, {"date": "2009-05-14", "close": 0.036, "volume": 499706.0}, {"date": "2009-05-15", "close": 0.038, "volume": 13000.0}, {"date": "2009-05-18", "close": 0.034, "volume": 412044.0}, {"date": "2009-05-19", "close": 0.035, "volume": 1689134.0}, {"date": "2009-05-20", "close": 0.035, "volume": 220000.0}, {"date": "2009-05-21", "close": 0.035, "volume": 153000.0}, {"date": "2009-05-22", "close": 0.035, "volume": 397000.0}, {"date": "2009-05-25", "close": 0.035, "volume": 368000.0}, {"date": "2009-05-26", "close": 0.034, "volume": 211000.0}, {"date": "2009-05-27", "close": 0.035, "volume": 29000.0}, {"date": "2009-05-28", "close": 0.034, "volume": 42500.0}, {"date": "2009-05-29", "close": 0.034, "volume": 154505.0}, {"date": "2009-06-01", "close": 0.033, "volume": 252000.0}, {"date": "2009-06-02", "close": 0.032, "volume": 74648.0}, {"date": "2009-06-03", "close": 0.032, "volume": 40000.0}, {"date": "2009-06-04", "close": 0.033, "volume": 318000.0}, {"date": "2009-06-05", "close": 0.035, "volume": 53500.0}, {"date": "2009-06-09", "close": 0.034, "volume": 339300.0}, {"date": "2009-06-10", "close": 0.032, "volume": 260000.0}, {"date": "2009-06-11", "close": 0.03, "volume": 699600.0}, {"date": "2009-06-12", "close": 0.03, "volume": 46500.0}, {"date": "2009-06-15", "close": 0.032, "volume": 500208.0}, {"date": "2009-06-16", "close": 0.032, "volume": 161486.0}, {"date": "2009-06-17", "close": 0.029, "volume": 1616000.0}, {"date": "2009-06-18", "close": 0.028, "volume": 996241.0}, {"date": "2009-06-19", "close": 0.029, "volume": 70093.0}, {"date": "2009-06-22", "close": 0.026, "volume": 1017000.0}, {"date": "2009-06-23", "close": 0.026, "volume": 1742856.0}, {"date": "2009-06-24", "close": 0.028, "volume": 27737.0}, {"date": "2009-06-25", "close": 0.026, "volume": 311600.0}, {"date": "2009-06-26", "close": 0.026, "volume": 663922.0}, {"date": "2009-06-29", "close": 0.027, "volume": 99496.0}, {"date": "2009-06-30", "close": 0.027, "volume": 725899.0}, {"date": "2009-07-01", "close": 0.027, "volume": 11000.0}, {"date": "2009-07-02", "close": 0.028, "volume": 18000.0}, {"date": "2009-07-03", "close": 0.028, "volume": 35000.0}, {"date": "2009-07-07", "close": 0.027, "volume": 50000.0}, {"date": "2009-07-10", "close": 0.029, "volume": 746315.0}, {"date": "2009-07-13", "close": 0.029, "volume": 35685.0}, {"date": "2009-07-14", "close": 0.027, "volume": 81505.0}, {"date": "2009-07-15", "close": 0.027, "volume": 23947.0}, {"date": "2009-07-16", "close": 0.028, "volume": 116000.0}, {"date": "2009-07-20", "close": 0.028, "volume": 113110.0}, {"date": "2009-07-21", "close": 0.029, "volume": 69750.0}, {"date": "2009-07-23", "close": 0.029, "volume": 107054.0}, {"date": "2009-07-24", "close": 0.027, "volume": 461000.0}, {"date": "2009-07-27", "close": 0.026, "volume": 253238.0}, {"date": "2009-07-28", "close": 0.026, "volume": 2000.0}, {"date": "2009-07-29", "close": 0.026, "volume": 32604.0}, {"date": "2009-07-31", "close": 0.03, "volume": 599000.0}, {"date": "2009-08-03", "close": 0.03, "volume": 100000.0}, {"date": "2009-08-04", "close": 0.027, "volume": 3814.0}, {"date": "2009-08-05", "close": 0.027, "volume": 10000.0}, {"date": "2009-08-06", "close": 0.027, "volume": 31000.0}, {"date": "2009-08-07", "close": 0.029, "volume": 20000.0}, {"date": "2009-08-10", "close": 0.029, "volume": 1360495.0}, {"date": "2009-08-11", "close": 0.029, "volume": 371495.0}, {"date": "2009-08-12", "close": 0.029, "volume": 40000.0}, {"date": "2009-08-13", "close": 0.033, "volume": 2071872.0}, {"date": "2009-08-14", "close": 0.033, "volume": 325510.0}, {"date": "2009-08-17", "close": 0.032, "volume": 222490.0}, {"date": "2009-08-18", "close": 0.031, "volume": 292500.0}, {"date": "2009-08-19", "close": 0.031, "volume": 1000.0}, {"date": "2009-08-20", "close": 0.031, "volume": 220000.0}, {"date": "2009-08-21", "close": 0.033, "volume": 201000.0}, {"date": "2009-08-24", "close": 0.031, "volume": 371502.0}, {"date": "2009-08-25", "close": 0.032, "volume": 101000.0}, {"date": "2009-08-26", "close": 0.033, "volume": 71500.0}, {"date": "2009-08-27", "close": 0.033, "volume": 43495.0}, {"date": "2009-08-28", "close": 0.032, "volume": 217817.0}, {"date": "2009-08-31", "close": 0.032, "volume": 42111.0}, {"date": "2009-09-01", "close": 0.032, "volume": 48196.0}, {"date": "2009-09-02", "close": 0.03, "volume": 5376.0}, {"date": "2009-09-04", "close": 0.033, "volume": 10000.0}, {"date": "2009-09-07", "close": 0.031, "volume": 20492.0}, {"date": "2009-09-08", "close": 0.03, "volume": 20000.0}, {"date": "2009-09-09", "close": 0.03, "volume": 100000.0}, {"date": "2009-09-10", "close": 0.033, "volume": 764530.0}, {"date": "2009-09-11", "close": 0.034, "volume": 30000.0}, {"date": "2009-09-14", "close": 0.03, "volume": 297000.0}, {"date": "2009-09-15", "close": 0.032, "volume": 355630.0}, {"date": "2009-09-16", "close": 0.034, "volume": 203481.0}, {"date": "2009-09-17", "close": 0.034, "volume": 511986.0}, {"date": "2009-09-18", "close": 0.033, "volume": 100000.0}, {"date": "2009-09-21", "close": 0.033, "volume": 1500.0}, {"date": "2009-09-22", "close": 0.034, "volume": 115000.0}, {"date": "2009-09-23", "close": 0.033, "volume": 205000.0}, {"date": "2009-09-24", "close": 0.032, "volume": 216764.0}, {"date": "2009-09-25", "close": 0.032, "volume": 165000.0}, {"date": "2009-09-28", "close": 0.033, "volume": 474497.0}, {"date": "2009-09-29", "close": 0.032, "volume": 264686.0}, {"date": "2009-09-30", "close": 0.032, "volume": 320000.0}, {"date": "2009-10-01", "close": 0.032, "volume": 28500.0}, {"date": "2009-10-02", "close": 0.031, "volume": 1080700.0}, {"date": "2009-10-05", "close": 0.031, "volume": 100000.0}, {"date": "2009-10-06", "close": 0.029, "volume": 609313.0}, {"date": "2009-10-07", "close": 0.031, "volume": 53600.0}, {"date": "2009-10-08", "close": 0.03, "volume": 316392.0}, {"date": "2009-10-09", "close": 0.03, "volume": 230000.0}, {"date": "2009-10-12", "close": 0.033, "volume": 33150.0}, {"date": "2009-10-13", "close": 0.031, "volume": 124970.0}, {"date": "2009-10-14", "close": 0.03, "volume": 96000.0}, {"date": "2009-10-15", "close": 0.032, "volume": 200000.0}, {"date": "2009-10-20", "close": 0.029, "volume": 23747.0}, {"date": "2009-10-21", "close": 0.03, "volume": 30000.0}, {"date": "2009-10-22", "close": 0.03, "volume": 34257.0}, {"date": "2009-10-23", "close": 0.03, "volume": 470753.0}, {"date": "2009-10-26", "close": 0.03, "volume": 57403.0}, {"date": "2009-10-27", "close": 0.029, "volume": 443120.0}, {"date": "2009-10-28", "close": 0.028, "volume": 209130.0}, {"date": "2009-10-29", "close": 0.027, "volume": 530580.0}, {"date": "2009-10-30", "close": 0.03, "volume": 70020.0}, {"date": "2009-11-02", "close": 0.03, "volume": 33522.0}, {"date": "2009-11-06", "close": 0.028, "volume": 175420.0}, {"date": "2009-11-10", "close": 0.028, "volume": 30000.0}, {"date": "2009-11-11", "close": 0.03, "volume": 186350.0}, {"date": "2009-11-12", "close": 0.028, "volume": 108500.0}, {"date": "2009-11-17", "close": 0.03, "volume": 250000.0}, {"date": "2009-11-18", "close": 0.03, "volume": 161290.0}, {"date": "2009-11-20", "close": 0.03, "volume": 142822.0}, {"date": "2009-11-23", "close": 0.032, "volume": 132000.0}, {"date": "2009-11-24", "close": 0.032, "volume": 328724.0}, {"date": "2009-11-25", "close": 0.032, "volume": 58875.0}, {"date": "2009-11-26", "close": 0.03, "volume": 1395000.0}, {"date": "2009-11-27", "close": 0.031, "volume": 39490.0}, {"date": "2009-11-30", "close": 0.03, "volume": 79839.0}, {"date": "2009-12-01", "close": 0.029, "volume": 15000.0}, {"date": "2009-12-02", "close": 0.03, "volume": 217295.0}, {"date": "2009-12-03", "close": 0.03, "volume": 20000.0}, {"date": "2009-12-04", "close": 0.03, "volume": 10000.0}, {"date": "2009-12-07", "close": 0.029, "volume": 8181.0}, {"date": "2009-12-08", "close": 0.029, "volume": 155000.0}, {"date": "2009-12-10", "close": 0.033, "volume": 196000.0}, {"date": "2009-12-11", "close": 0.03, "volume": 4901.0}, {"date": "2009-12-15", "close": 0.03, "volume": 54099.0}, {"date": "2009-12-16", "close": 0.029, "volume": 36350.0}, {"date": "2009-12-17", "close": 0.029, "volume": 123947.0}, {"date": "2009-12-18", "close": 0.029, "volume": 19213.0}, {"date": "2009-12-21", "close": 0.029, "volume": 19000.0}, {"date": "2009-12-22", "close": 0.029, "volume": 163000.0}, {"date": "2009-12-24", "close": 0.028, "volume": 75000.0}, {"date": "2009-12-29", "close": 0.03, "volume": 469144.0}, {"date": "2010-01-04", "close": 0.033, "volume": 100000.0}, {"date": "2010-01-05", "close": 0.032, "volume": 50900.0}, {"date": "2010-01-06", "close": 0.031, "volume": 602000.0}, {"date": "2010-01-07", "close": 0.031, "volume": 24640.0}, {"date": "2010-01-08", "close": 0.031, "volume": 106560.0}, {"date": "2010-01-11", "close": 0.031, "volume": 221800.0}, {"date": "2010-01-12", "close": 0.03, "volume": 467390.0}, {"date": "2010-01-13", "close": 0.029, "volume": 214985.0}, {"date": "2010-01-14", "close": 0.033, "volume": 544000.0}, {"date": "2010-01-15", "close": 0.034, "volume": 772700.0}, {"date": "2010-01-18", "close": 0.034, "volume": 785197.0}, {"date": "2010-01-19", "close": 0.034, "volume": 190000.0}, {"date": "2010-01-20", "close": 0.034, "volume": 462550.0}, {"date": "2010-01-21", "close": 0.034, "volume": 6200.0}, {"date": "2010-01-22", "close": 0.034, "volume": 68048.0}, {"date": "2010-01-25", "close": 0.034, "volume": 9900.0}, {"date": "2010-01-27", "close": 0.034, "volume": 11205.0}, {"date": "2010-01-29", "close": 0.031, "volume": 80505.0}, {"date": "2010-02-01", "close": 0.029, "volume": 1409850.0}, {"date": "2010-02-02", "close": 0.029, "volume": 502258.0}, {"date": "2010-02-03", "close": 0.029, "volume": 204210.0}, {"date": "2010-02-04", "close": 0.029, "volume": 11000.0}, {"date": "2010-02-05", "close": 0.028, "volume": 137742.0}, {"date": "2010-02-09", "close": 0.028, "volume": 10000.0}, {"date": "2010-02-10", "close": 0.028, "volume": 95000.0}, {"date": "2010-02-12", "close": 0.027, "volume": 999235.0}, {"date": "2010-02-15", "close": 0.026, "volume": 40730.0}, {"date": "2010-02-16", "close": 0.026, "volume": 202000.0}, {"date": "2010-02-17", "close": 0.027, "volume": 1042060.0}, {"date": "2010-02-18", "close": 0.027, "volume": 40000.0}, {"date": "2010-02-19", "close": 0.03, "volume": 200000.0}, {"date": "2010-02-22", "close": 0.03, "volume": 300000.0}, {"date": "2010-02-23", "close": 0.028, "volume": 993400.0}, {"date": "2010-02-24", "close": 0.03, "volume": 407995.0}, {"date": "2010-02-25", "close": 0.031, "volume": 92005.0}, {"date": "2010-02-26", "close": 0.033, "volume": 225000.0}, {"date": "2010-03-01", "close": 0.035, "volume": 2199395.0}, {"date": "2010-03-02", "close": 0.039, "volume": 4294986.0}, {"date": "2010-03-03", "close": 0.032, "volume": 1127500.0}, {"date": "2010-03-04", "close": 0.034, "volume": 629910.0}, {"date": "2010-03-05", "close": 0.037, "volume": 1190000.0}, {"date": "2010-03-08", "close": 0.034, "volume": 317000.0}, {"date": "2010-03-09", "close": 0.033, "volume": 238914.0}, {"date": "2010-03-10", "close": 0.034, "volume": 3605.0}, {"date": "2010-03-11", "close": 0.033, "volume": 600001.0}, {"date": "2010-03-12", "close": 0.037, "volume": 456925.0}, {"date": "2010-03-15", "close": 0.034, "volume": 102000.0}, {"date": "2010-03-16", "close": 0.035, "volume": 121300.0}, {"date": "2010-03-17", "close": 0.035, "volume": 259938.0}, {"date": "2010-03-18", "close": 0.034, "volume": 74000.0}, {"date": "2010-03-19", "close": 0.034, "volume": 72538.0}, {"date": "2010-03-22", "close": 0.032, "volume": 428354.0}, {"date": "2010-03-23", "close": 0.035, "volume": 185000.0}, {"date": "2010-03-24", "close": 0.032, "volume": 168000.0}, {"date": "2010-03-25", "close": 0.032, "volume": 18000.0}, {"date": "2010-03-29", "close": 0.032, "volume": 44505.0}, {"date": "2010-03-30", "close": 0.033, "volume": 51000.0}, {"date": "2010-03-31", "close": 0.033, "volume": 306901.0}, {"date": "2010-04-01", "close": 0.032, "volume": 151000.0}, {"date": "2010-04-06", "close": 0.031, "volume": 802325.0}, {"date": "2010-04-07", "close": 0.032, "volume": 115000.0}, {"date": "2010-04-08", "close": 0.032, "volume": 165000.0}, {"date": "2010-04-12", "close": 0.031, "volume": 28938.0}, {"date": "2010-04-13", "close": 0.031, "volume": 150000.0}, {"date": "2010-04-14", "close": 0.03, "volume": 299334.0}, {"date": "2010-04-15", "close": 0.031, "volume": 74050.0}, {"date": "2010-04-16", "close": 0.031, "volume": 119920.0}, {"date": "2010-04-19", "close": 0.031, "volume": 112000.0}, {"date": "2010-04-20", "close": 0.031, "volume": 106000.0}, {"date": "2010-04-21", "close": 0.03, "volume": 195000.0}, {"date": "2010-04-22", "close": 0.03, "volume": 215780.0}, {"date": "2010-04-27", "close": 0.036, "volume": 430000.0}, {"date": "2010-04-28", "close": 0.032, "volume": 120700.0}, {"date": "2010-04-29", "close": 0.031, "volume": 112164.0}, {"date": "2010-04-30", "close": 0.03, "volume": 403500.0}, {"date": "2010-05-03", "close": 0.029, "volume": 101824.0}, {"date": "2010-05-04", "close": 0.03, "volume": 54505.0}, {"date": "2010-05-05", "close": 0.031, "volume": 250000.0}, {"date": "2010-05-06", "close": 0.03, "volume": 782500.0}, {"date": "2010-05-07", "close": 0.03, "volume": 120000.0}, {"date": "2010-05-10", "close": 0.029, "volume": 63165.0}, {"date": "2010-05-11", "close": 0.03, "volume": 55150.0}, {"date": "2010-05-13", "close": 0.029, "volume": 100000.0}, {"date": "2010-05-17", "close": 0.028, "volume": 261500.0}, {"date": "2010-05-18", "close": 0.028, "volume": 109702.0}, {"date": "2010-05-19", "close": 0.028, "volume": 444700.0}, {"date": "2010-05-21", "close": 0.028, "volume": 211999.0}, {"date": "2010-05-24", "close": 0.029, "volume": 370000.0}, {"date": "2010-05-25", "close": 0.028, "volume": 556500.0}, {"date": "2010-05-26", "close": 0.029, "volume": 165301.0}, {"date": "2010-05-27", "close": 0.028, "volume": 519699.0}, {"date": "2010-05-28", "close": 0.028, "volume": 54500.0}, {"date": "2010-05-31", "close": 0.028, "volume": 391000.0}, {"date": "2010-06-01", "close": 0.028, "volume": 86560.0}, {"date": "2010-06-02", "close": 0.028, "volume": 110000.0}, {"date": "2010-06-03", "close": 0.028, "volume": 140000.0}, {"date": "2010-06-04", "close": 0.028, "volume": 87750.0}, {"date": "2010-06-07", "close": 0.027, "volume": 42000.0}, {"date": "2010-06-08", "close": 0.027, "volume": 500000.0}, {"date": "2010-06-09", "close": 0.029, "volume": 105280.0}, {"date": "2010-06-10", "close": 0.027, "volume": 2000.0}, {"date": "2010-06-11", "close": 0.027, "volume": 263543.0}, {"date": "2010-06-15", "close": 0.026, "volume": 56000.0}, {"date": "2010-06-16", "close": 0.026, "volume": 6000.0}, {"date": "2010-06-17", "close": 0.027, "volume": 311700.0}, {"date": "2010-06-18", "close": 0.026, "volume": 453296.0}, {"date": "2010-06-21", "close": 0.03, "volume": 29913903.0}, {"date": "2010-06-22", "close": 0.027, "volume": 301505.0}, {"date": "2010-06-23", "close": 0.027, "volume": 120762.0}, {"date": "2010-06-24", "close": 0.026, "volume": 278302.0}, {"date": "2010-06-25", "close": 0.026, "volume": 226340.0}, {"date": "2010-06-28", "close": 0.026, "volume": 299400.0}, {"date": "2010-06-29", "close": 0.025, "volume": 579075.0}, {"date": "2010-06-30", "close": 0.025, "volume": 311094.0}, {"date": "2010-07-05", "close": 0.03, "volume": 1200000.0}, {"date": "2010-07-08", "close": 0.03, "volume": 34400.0}, {"date": "2010-07-09", "close": 0.026, "volume": 275000.0}, {"date": "2010-07-12", "close": 0.026, "volume": 20000.0}, {"date": "2010-07-14", "close": 0.03, "volume": 303583.0}, {"date": "2010-07-15", "close": 0.031, "volume": 307297.0}, {"date": "2010-07-16", "close": 0.029, "volume": 1000.0}, {"date": "2010-07-20", "close": 0.028, "volume": 33000.0}, {"date": "2010-07-21", "close": 0.029, "volume": 689505.0}, {"date": "2010-07-22", "close": 0.028, "volume": 26300.0}, {"date": "2010-07-23", "close": 0.03, "volume": 45608.0}, {"date": "2010-07-27", "close": 0.028, "volume": 33000.0}, {"date": "2010-07-28", "close": 0.028, "volume": 65305.0}, {"date": "2010-07-29", "close": 0.028, "volume": 20000.0}, {"date": "2010-07-30", "close": 0.025, "volume": 700000.0}, {"date": "2010-08-02", "close": 0.027, "volume": 13196.0}, {"date": "2010-08-03", "close": 0.027, "volume": 35055.0}, {"date": "2010-08-04", "close": 0.029, "volume": 100000.0}, {"date": "2010-08-05", "close": 0.026, "volume": 394640.0}, {"date": "2010-08-09", "close": 0.027, "volume": 10000.0}, {"date": "2010-08-10", "close": 0.026, "volume": 132709.0}, {"date": "2010-08-11", "close": 0.025, "volume": 1184091.0}, {"date": "2010-08-12", "close": 0.025, "volume": 2710.0}, {"date": "2010-08-16", "close": 0.025, "volume": 7270.0}, {"date": "2010-08-17", "close": 0.025, "volume": 25000.0}, {"date": "2010-08-19", "close": 0.025, "volume": 40000.0}, {"date": "2010-08-20", "close": 0.025, "volume": 5000.0}, {"date": "2010-08-23", "close": 0.025, "volume": 3000.0}, {"date": "2010-08-24", "close": 0.026, "volume": 25330.0}, {"date": "2010-08-25", "close": 0.024, "volume": 51200.0}, {"date": "2010-08-26", "close": 0.025, "volume": 153000.0}, {"date": "2010-08-30", "close": 0.024, "volume": 894104.0}, {"date": "2010-08-31", "close": 0.024, "volume": 5500.0}, {"date": "2010-09-02", "close": 0.026, "volume": 201631.0}, {"date": "2010-09-03", "close": 0.027, "volume": 1225220.0}, {"date": "2010-09-06", "close": 0.028, "volume": 150000.0}, {"date": "2010-09-07", "close": 0.027, "volume": 301000.0}, {"date": "2010-09-08", "close": 0.026, "volume": 546648.0}, {"date": "2010-09-09", "close": 0.029, "volume": 30000.0}, {"date": "2010-09-10", "close": 0.028, "volume": 204495.0}, {"date": "2010-09-13", "close": 0.026, "volume": 11400.0}, {"date": "2010-09-14", "close": 0.026, "volume": 30911.0}, {"date": "2010-09-15", "close": 0.026, "volume": 540267.0}, {"date": "2010-09-16", "close": 0.025, "volume": 5000.0}, {"date": "2010-09-17", "close": 0.026, "volume": 10000.0}, {"date": "2010-09-20", "close": 0.023, "volume": 606703.0}, {"date": "2010-09-21", "close": 0.024, "volume": 18280.0}, {"date": "2010-09-22", "close": 0.024, "volume": 281720.0}, {"date": "2010-09-23", "close": 0.024, "volume": 219780.0}, {"date": "2010-09-24", "close": 0.024, "volume": 30000.0}, {"date": "2010-09-27", "close": 0.026, "volume": 100672.0}, {"date": "2010-09-28", "close": 0.024, "volume": 194328.0}, {"date": "2010-09-29", "close": 0.023, "volume": 205672.0}, {"date": "2010-09-30", "close": 0.024, "volume": 200000.0}, {"date": "2010-10-01", "close": 0.023, "volume": 360000.0}, {"date": "2010-10-04", "close": 0.023, "volume": 5000.0}, {"date": "2010-10-05", "close": 0.022, "volume": 39386.0}, {"date": "2010-10-06", "close": 0.024, "volume": 9600.0}, {"date": "2010-10-07", "close": 0.023, "volume": 7000.0}, {"date": "2010-10-11", "close": 0.023, "volume": 2100.0}, {"date": "2010-10-12", "close": 0.023, "volume": 242000.0}, {"date": "2010-10-13", "close": 0.022, "volume": 663000.0}, {"date": "2010-10-14", "close": 0.022, "volume": 106196.0}, {"date": "2010-10-19", "close": 0.024, "volume": 1927000.0}, {"date": "2010-10-20", "close": 0.03, "volume": 1146114.0}, {"date": "2010-10-21", "close": 0.028, "volume": 1424456.0}, {"date": "2010-10-22", "close": 0.029, "volume": 630000.0}, {"date": "2010-10-25", "close": 0.027, "volume": 101000.0}, {"date": "2010-10-26", "close": 0.027, "volume": 314334.0}, {"date": "2010-10-27", "close": 0.028, "volume": 160700.0}, {"date": "2010-10-28", "close": 0.028, "volume": 130000.0}, {"date": "2010-10-29", "close": 0.026, "volume": 385410.0}, {"date": "2010-11-01", "close": 0.026, "volume": 419002.0}, {"date": "2010-11-02", "close": 0.026, "volume": 12100.0}, {"date": "2010-11-03", "close": 0.026, "volume": 158500.0}, {"date": "2010-11-04", "close": 0.026, "volume": 120000.0}, {"date": "2010-11-05", "close": 0.025, "volume": 239000.0}, {"date": "2010-11-09", "close": 0.025, "volume": 3500.0}, {"date": "2010-11-10", "close": 0.025, "volume": 1000.0}, {"date": "2010-11-11", "close": 0.026, "volume": 554000.0}, {"date": "2010-11-15", "close": 0.025, "volume": 220000.0}, {"date": "2010-11-16", "close": 0.03, "volume": 2289955.0}, {"date": "2010-11-17", "close": 0.028, "volume": 623069.0}, {"date": "2010-11-18", "close": 0.026, "volume": 190000.0}, {"date": "2010-11-19", "close": 0.025, "volume": 40816.0}, {"date": "2010-11-22", "close": 0.025, "volume": 7005.0}, {"date": "2010-11-24", "close": 0.027, "volume": 162413.0}, {"date": "2010-11-25", "close": 0.029, "volume": 9391.0}, {"date": "2010-11-26", "close": 0.028, "volume": 100000.0}, {"date": "2010-11-30", "close": 0.027, "volume": 73550.0}, {"date": "2010-12-02", "close": 0.028, "volume": 606016.0}, {"date": "2010-12-03", "close": 0.028, "volume": 243546.0}, {"date": "2010-12-06", "close": 0.028, "volume": 100000.0}, {"date": "2010-12-07", "close": 0.029, "volume": 356454.0}, {"date": "2010-12-08", "close": 0.028, "volume": 110031.0}, {"date": "2010-12-09", "close": 0.028, "volume": 20969.0}, {"date": "2010-12-10", "close": 0.026, "volume": 279500.0}, {"date": "2010-12-13", "close": 0.026, "volume": 101000.0}, {"date": "2010-12-14", "close": 0.026, "volume": 85458.0}, {"date": "2010-12-16", "close": 0.026, "volume": 24181.0}, {"date": "2010-12-21", "close": 0.026, "volume": 8167.0}, {"date": "2010-12-22", "close": 0.026, "volume": 52157.0}, {"date": "2010-12-24", "close": 0.026, "volume": 25460.0}, {"date": "2010-12-29", "close": 0.027, "volume": 58487.0}, {"date": "2010-12-30", "close": 0.026, "volume": 105000.0}, {"date": "2010-12-31", "close": 0.026, "volume": 100000.0}, {"date": "2011-01-04", "close": 0.026, "volume": 106000.0}, {"date": "2011-01-05", "close": 0.029, "volume": 93500.0}, {"date": "2011-01-06", "close": 0.029, "volume": 25000.0}, {"date": "2011-01-10", "close": 0.027, "volume": 13196.0}, {"date": "2011-01-11", "close": 0.027, "volume": 100000.0}, {"date": "2011-01-12", "close": 0.027, "volume": 168000.0}, {"date": "2011-01-13", "close": 0.028, "volume": 20000.0}, {"date": "2011-01-14", "close": 0.027, "volume": 393760.0}, {"date": "2011-01-17", "close": 0.027, "volume": 1120856.0}, {"date": "2011-01-19", "close": 0.03, "volume": 200000.0}, {"date": "2011-01-20", "close": 0.029, "volume": 240089.0}, {"date": "2011-01-24", "close": 0.029, "volume": 37000.0}, {"date": "2011-01-25", "close": 0.029, "volume": 37858.0}, {"date": "2011-01-27", "close": 0.029, "volume": 131200.0}, {"date": "2011-01-28", "close": 0.03, "volume": 127000.0}, {"date": "2011-01-31", "close": 0.028, "volume": 255000.0}, {"date": "2011-02-01", "close": 0.028, "volume": 369463.0}, {"date": "2011-02-02", "close": 0.03, "volume": 113000.0}, {"date": "2011-02-03", "close": 0.029, "volume": 274145.0}, {"date": "2011-02-04", "close": 0.029, "volume": 3000.0}, {"date": "2011-02-07", "close": 0.029, "volume": 200000.0}, {"date": "2011-02-08", "close": 0.03, "volume": 736900.0}, {"date": "2011-02-09", "close": 0.03, "volume": 461112.0}, {"date": "2011-02-10", "close": 0.036, "volume": 20344943.0}, {"date": "2011-02-11", "close": 0.033, "volume": 1117000.0}, {"date": "2011-02-14", "close": 0.032, "volume": 960000.0}, {"date": "2011-02-15", "close": 0.034, "volume": 1466000.0}, {"date": "2011-02-16", "close": 0.035, "volume": 1022457.0}, {"date": "2011-02-17", "close": 0.034, "volume": 240505.0}, {"date": "2011-02-18", "close": 0.034, "volume": 1028314.0}, {"date": "2011-02-21", "close": 0.037, "volume": 1430911.0}, {"date": "2011-02-22", "close": 0.037, "volume": 1191332.0}, {"date": "2011-02-23", "close": 0.04, "volume": 2708909.0}, {"date": "2011-02-24", "close": 0.044, "volume": 600782.0}, {"date": "2011-02-25", "close": 0.043, "volume": 1248000.0}, {"date": "2011-02-28", "close": 0.041, "volume": 729436.0}, {"date": "2011-03-01", "close": 0.037, "volume": 696801.0}, {"date": "2011-03-02", "close": 0.037, "volume": 235450.0}, {"date": "2011-03-03", "close": 0.038, "volume": 947800.0}, {"date": "2011-03-04", "close": 0.041, "volume": 907500.0}, {"date": "2011-03-07", "close": 0.04, "volume": 37900.0}, {"date": "2011-03-08", "close": 0.039, "volume": 52139.0}, {"date": "2011-03-09", "close": 0.044, "volume": 246704.0}, {"date": "2011-03-10", "close": 0.04, "volume": 428000.0}, {"date": "2011-03-11", "close": 0.042, "volume": 249612.0}, {"date": "2011-03-14", "close": 0.04, "volume": 354050.0}, {"date": "2011-03-15", "close": 0.04, "volume": 721949.0}, {"date": "2011-03-16", "close": 0.039, "volume": 125000.0}, {"date": "2011-03-17", "close": 0.04, "volume": 272800.0}, {"date": "2011-03-18", "close": 0.039, "volume": 20000.0}, {"date": "2011-03-21", "close": 0.039, "volume": 143000.0}, {"date": "2011-03-22", "close": 0.039, "volume": 300000.0}, {"date": "2011-03-23", "close": 0.04, "volume": 1014174.0}, {"date": "2011-03-24", "close": 0.042, "volume": 161400.0}, {"date": "2011-03-25", "close": 0.042, "volume": 13410750.0}, {"date": "2011-03-28", "close": 0.04, "volume": 22000.0}, {"date": "2011-03-30", "close": 0.045, "volume": 592924.0}, {"date": "2011-03-31", "close": 0.051, "volume": 1751744.0}, {"date": "2011-04-01", "close": 0.055, "volume": 1240279.0}, {"date": "2011-04-04", "close": 0.06, "volume": 2109774.0}, {"date": "2011-04-05", "close": 0.081, "volume": 5242206.0}, {"date": "2011-04-06", "close": 0.082, "volume": 4019121.0}, {"date": "2011-04-07", "close": 0.092, "volume": 1341230.0}, {"date": "2011-04-08", "close": 0.12, "volume": 5239129.0}, {"date": "2011-04-11", "close": 0.12, "volume": 4718925.0}, {"date": "2011-04-12", "close": 0.105, "volume": 3043801.0}, {"date": "2011-04-13", "close": 0.1, "volume": 2080732.0}, {"date": "2011-04-14", "close": 0.1, "volume": 782935.0}, {"date": "2011-04-15", "close": 0.098, "volume": 512100.0}, {"date": "2011-04-18", "close": 0.086, "volume": 1437523.0}, {"date": "2011-04-19", "close": 0.078, "volume": 993136.0}, {"date": "2011-04-20", "close": 0.083, "volume": 853109.0}, {"date": "2011-04-21", "close": 0.078, "volume": 536496.0}, {"date": "2011-04-27", "close": 0.07, "volume": 710135.0}, {"date": "2011-04-28", "close": 0.072, "volume": 98013.0}, {"date": "2011-04-29", "close": 0.064, "volume": 520778.0}, {"date": "2011-05-02", "close": 0.063, "volume": 248293.0}, {"date": "2011-05-03", "close": 0.062, "volume": 220983.0}, {"date": "2011-05-04", "close": 0.06, "volume": 278000.0}, {"date": "2011-05-05", "close": 0.061, "volume": 676400.0}, {"date": "2011-05-06", "close": 0.065, "volume": 556500.0}, {"date": "2011-05-09", "close": 0.074, "volume": 473754.0}, {"date": "2011-05-10", "close": 0.07, "volume": 303780.0}, {"date": "2011-05-11", "close": 0.087, "volume": 1302842.0}, {"date": "2011-05-12", "close": 0.099, "volume": 994639.0}, {"date": "2011-05-13", "close": 0.1, "volume": 3216714.0}, {"date": "2011-05-16", "close": 0.1, "volume": 334331.0}, {"date": "2011-05-17", "close": 0.09, "volume": 64263.0}, {"date": "2011-05-18", "close": 0.1, "volume": 365773.0}, {"date": "2011-05-19", "close": 0.1, "volume": 602726.0}, {"date": "2011-05-20", "close": 0.098, "volume": 487111.0}, {"date": "2011-05-23", "close": 0.082, "volume": 127499.0}, {"date": "2011-05-24", "close": 0.089, "volume": 420542.0}, {"date": "2011-05-25", "close": 0.09, "volume": 380000.0}, {"date": "2011-05-26", "close": 0.084, "volume": 20000.0}, {"date": "2011-05-27", "close": 0.09, "volume": 32248.0}, {"date": "2011-05-30", "close": 0.084, "volume": 96910.0}, {"date": "2011-05-31", "close": 0.084, "volume": 360693.0}, {"date": "2011-06-01", "close": 0.082, "volume": 193346.0}, {"date": "2011-06-02", "close": 0.076, "volume": 180000.0}, {"date": "2011-06-03", "close": 0.081, "volume": 501335.0}, {"date": "2011-06-06", "close": 0.078, "volume": 351000.0}, {"date": "2011-06-07", "close": 0.076, "volume": 336331.0}, {"date": "2011-06-08", "close": 0.074, "volume": 171838.0}, {"date": "2011-06-09", "close": 0.073, "volume": 124660.0}, {"date": "2011-06-10", "close": 0.075, "volume": 102891.0}, {"date": "2011-06-14", "close": 0.075, "volume": 97109.0}, {"date": "2011-06-15", "close": 0.075, "volume": 73224.0}, {"date": "2011-06-16", "close": 0.075, "volume": 247000.0}, {"date": "2011-06-17", "close": 0.072, "volume": 291666.0}, {"date": "2011-06-20", "close": 0.07, "volume": 615974.0}, {"date": "2011-06-21", "close": 0.065, "volume": 113000.0}, {"date": "2011-06-22", "close": 0.065, "volume": 52505.0}, {"date": "2011-06-23", "close": 0.065, "volume": 126610.0}, {"date": "2011-06-24", "close": 0.072, "volume": 413271.0}, {"date": "2011-06-27", "close": 0.066, "volume": 310419.0}, {"date": "2011-06-28", "close": 0.069, "volume": 46765.0}, {"date": "2011-06-29", "close": 0.066, "volume": 361511.0}, {"date": "2011-06-30", "close": 0.065, "volume": 697719.0}, {"date": "2011-07-01", "close": 0.07, "volume": 225860.0}, {"date": "2011-07-04", "close": 0.07, "volume": 173804.0}, {"date": "2011-07-05", "close": 0.068, "volume": 25000.0}, {"date": "2011-07-06", "close": 0.068, "volume": 112250.0}, {"date": "2011-07-07", "close": 0.078, "volume": 300848.0}, {"date": "2011-07-08", "close": 0.08, "volume": 167478.0}, {"date": "2011-07-11", "close": 0.068, "volume": 229715.0}, {"date": "2011-07-12", "close": 0.065, "volume": 286572.0}, {"date": "2011-07-13", "close": 0.065, "volume": 105044.0}, {"date": "2011-07-14", "close": 0.062, "volume": 277948.0}, {"date": "2011-07-15", "close": 0.06, "volume": 557323.0}, {"date": "2011-07-18", "close": 0.058, "volume": 43712.0}, {"date": "2011-07-19", "close": 0.06, "volume": 63443.0}, {"date": "2011-07-20", "close": 0.054, "volume": 425092.0}, {"date": "2011-07-21", "close": 0.054, "volume": 160000.0}, {"date": "2011-07-22", "close": 0.054, "volume": 295500.0}, {"date": "2011-07-25", "close": 0.057, "volume": 505000.0}, {"date": "2011-07-26", "close": 0.055, "volume": 20000.0}, {"date": "2011-07-27", "close": 0.054, "volume": 10000.0}, {"date": "2011-07-28", "close": 0.054, "volume": 4000.0}, {"date": "2011-07-29", "close": 0.054, "volume": 21221.0}, {"date": "2011-08-01", "close": 0.054, "volume": 19779.0}, {"date": "2011-08-02", "close": 0.054, "volume": 10000.0}, {"date": "2011-08-04", "close": 0.05, "volume": 1400.0}, {"date": "2011-08-05", "close": 0.043, "volume": 247371.0}, {"date": "2011-08-08", "close": 0.042, "volume": 247247.0}, {"date": "2011-08-09", "close": 0.038, "volume": 209462.0}, {"date": "2011-08-10", "close": 0.044, "volume": 2000.0}, {"date": "2011-08-11", "close": 0.05, "volume": 256229.0}, {"date": "2011-08-12", "close": 0.058, "volume": 96929.0}, {"date": "2011-08-16", "close": 0.058, "volume": 48500.0}, {"date": "2011-08-17", "close": 0.057, "volume": 100000.0}, {"date": "2011-08-18", "close": 0.053, "volume": 17000.0}, {"date": "2011-08-19", "close": 0.052, "volume": 15000.0}, {"date": "2011-08-22", "close": 0.048, "volume": 197200.0}, {"date": "2011-08-23", "close": 0.05, "volume": 20000.0}, {"date": "2011-08-25", "close": 0.05, "volume": 842.0}, {"date": "2011-08-30", "close": 0.058, "volume": 152604.0}, {"date": "2011-08-31", "close": 0.058, "volume": 300200.0}, {"date": "2011-09-01", "close": 0.065, "volume": 569306.0}, {"date": "2011-09-02", "close": 0.065, "volume": 28000.0}, {"date": "2011-09-05", "close": 0.06, "volume": 60000.0}, {"date": "2011-09-06", "close": 0.057, "volume": 162000.0}, {"date": "2011-09-07", "close": 0.061, "volume": 462000.0}, {"date": "2011-09-08", "close": 0.061, "volume": 69000.0}, {"date": "2011-09-09", "close": 0.064, "volume": 79754.0}, {"date": "2011-09-12", "close": 0.059, "volume": 427500.0}, {"date": "2011-09-13", "close": 0.057, "volume": 363705.0}, {"date": "2011-09-14", "close": 0.059, "volume": 364095.0}, {"date": "2011-09-16", "close": 0.055, "volume": 103964.0}, {"date": "2011-09-19", "close": 0.059, "volume": 31795.0}, {"date": "2011-09-20", "close": 0.056, "volume": 17000.0}, {"date": "2011-09-21", "close": 0.055, "volume": 233687.0}, {"date": "2011-09-22", "close": 0.056, "volume": 387758.0}, {"date": "2011-09-23", "close": 0.056, "volume": 450000.0}, {"date": "2011-09-26", "close": 0.056, "volume": 139676.0}, {"date": "2011-09-27", "close": 0.057, "volume": 207000.0}, {"date": "2011-09-28", "close": 0.058, "volume": 10000.0}, {"date": "2011-09-29", "close": 0.058, "volume": 194038.0}, {"date": "2011-09-30", "close": 0.06, "volume": 46000.0}, {"date": "2011-10-03", "close": 0.06, "volume": 25000.0}, {"date": "2011-10-04", "close": 0.057, "volume": 84700.0}, {"date": "2011-10-05", "close": 0.056, "volume": 900000.0}, {"date": "2011-10-06", "close": 0.06, "volume": 193813.0}, {"date": "2011-10-07", "close": 0.057, "volume": 10000.0}, {"date": "2011-10-10", "close": 0.06, "volume": 220000.0}, {"date": "2011-10-12", "close": 0.057, "volume": 165000.0}, {"date": "2011-10-14", "close": 0.056, "volume": 88748.0}, {"date": "2011-10-17", "close": 0.067, "volume": 344810.0}, {"date": "2011-10-18", "close": 0.062, "volume": 200000.0}, {"date": "2011-10-19", "close": 0.06, "volume": 12000.0}, {"date": "2011-10-20", "close": 0.06, "volume": 14700.0}, {"date": "2011-10-21", "close": 0.057, "volume": 16050.0}, {"date": "2011-10-24", "close": 0.06, "volume": 182000.0}, {"date": "2011-10-25", "close": 0.055, "volume": 905400.0}, {"date": "2011-10-26", "close": 0.056, "volume": 400000.0}, {"date": "2011-10-27", "close": 0.056, "volume": 1000.0}, {"date": "2011-10-31", "close": 0.06, "volume": 250000.0}, {"date": "2011-11-01", "close": 0.06, "volume": 190000.0}, {"date": "2011-11-02", "close": 0.057, "volume": 119166.0}, {"date": "2011-11-03", "close": 0.056, "volume": 151300.0}, {"date": "2011-11-04", "close": 0.056, "volume": 100000.0}, {"date": "2011-11-07", "close": 0.058, "volume": 345000.0}, {"date": "2011-11-08", "close": 0.054, "volume": 131000.0}, {"date": "2011-11-09", "close": 0.056, "volume": 184781.0}, {"date": "2011-11-10", "close": 0.055, "volume": 40701.0}, {"date": "2011-11-11", "close": 0.055, "volume": 57000.0}, {"date": "2011-11-14", "close": 0.055, "volume": 169300.0}, {"date": "2011-11-15", "close": 0.056, "volume": 208196.0}, {"date": "2011-11-16", "close": 0.056, "volume": 41804.0}, {"date": "2011-11-17", "close": 0.055, "volume": 114000.0}, {"date": "2011-11-18", "close": 0.057, "volume": 129000.0}, {"date": "2011-11-21", "close": 0.055, "volume": 100000.0}, {"date": "2011-11-22", "close": 0.055, "volume": 27358.0}, {"date": "2011-11-24", "close": 0.055, "volume": 47642.0}, {"date": "2011-11-25", "close": 0.053, "volume": 202947.0}, {"date": "2011-11-28", "close": 0.053, "volume": 57000.0}, {"date": "2011-11-29", "close": 0.058, "volume": 200000.0}, {"date": "2011-11-30", "close": 0.06, "volume": 891334.0}, {"date": "2011-12-01", "close": 0.062, "volume": 400000.0}, {"date": "2011-12-02", "close": 0.057, "volume": 391000.0}, {"date": "2011-12-05", "close": 0.057, "volume": 112000.0}, {"date": "2011-12-06", "close": 0.055, "volume": 231800.0}, {"date": "2011-12-08", "close": 0.055, "volume": 96363.0}, {"date": "2011-12-09", "close": 0.054, "volume": 22058.0}, {"date": "2011-12-13", "close": 0.054, "volume": 275063.0}, {"date": "2011-12-14", "close": 0.055, "volume": 154337.0}, {"date": "2011-12-15", "close": 0.055, "volume": 400313.0}, {"date": "2011-12-16", "close": 0.056, "volume": 350000.0}, {"date": "2011-12-19", "close": 0.06, "volume": 160420.0}, {"date": "2011-12-20", "close": 0.06, "volume": 150000.0}, {"date": "2011-12-21", "close": 0.062, "volume": 206250.0}, {"date": "2011-12-22", "close": 0.058, "volume": 44143.0}, {"date": "2011-12-23", "close": 0.06, "volume": 5857.0}, {"date": "2011-12-28", "close": 0.056, "volume": 20000.0}, {"date": "2012-01-03", "close": 0.056, "volume": 66759.0}, {"date": "2012-01-04", "close": 0.056, "volume": 139500.0}, {"date": "2012-01-05", "close": 0.055, "volume": 25450.0}, {"date": "2012-01-09", "close": 0.06, "volume": 82200.0}, {"date": "2012-01-10", "close": 0.057, "volume": 3500.0}, {"date": "2012-01-11", "close": 0.056, "volume": 63500.0}, {"date": "2012-01-12", "close": 0.056, "volume": 159750.0}, {"date": "2012-01-13", "close": 0.057, "volume": 246816.0}, {"date": "2012-01-16", "close": 0.057, "volume": 60128.0}, {"date": "2012-01-17", "close": 0.054, "volume": 100000.0}, {"date": "2012-01-18", "close": 0.054, "volume": 20000.0}, {"date": "2012-01-19", "close": 0.054, "volume": 113947.0}, {"date": "2012-01-20", "close": 0.053, "volume": 89505.0}, {"date": "2012-01-23", "close": 0.053, "volume": 300000.0}, {"date": "2012-01-24", "close": 0.056, "volume": 212114.0}, {"date": "2012-01-25", "close": 0.056, "volume": 100000.0}, {"date": "2012-01-27", "close": 0.055, "volume": 30000.0}, {"date": "2012-01-30", "close": 0.057, "volume": 212711.0}, {"date": "2012-01-31", "close": 0.051, "volume": 101208.0}, {"date": "2012-02-01", "close": 0.05, "volume": 700000.0}, {"date": "2012-02-02", "close": 0.05, "volume": 288500.0}, {"date": "2012-02-06", "close": 0.053, "volume": 173000.0}, {"date": "2012-02-07", "close": 0.05, "volume": 370663.0}, {"date": "2012-02-08", "close": 0.05, "volume": 120000.0}, {"date": "2012-02-09", "close": 0.048, "volume": 203229.0}, {"date": "2012-02-10", "close": 0.048, "volume": 20000.0}, {"date": "2012-02-13", "close": 0.05, "volume": 140000.0}, {"date": "2012-02-14", "close": 0.048, "volume": 61000.0}, {"date": "2012-02-15", "close": 0.047, "volume": 180650.0}, {"date": "2012-02-16", "close": 0.045, "volume": 796905.0}, {"date": "2012-02-17", "close": 0.045, "volume": 2176000.0}, {"date": "2012-02-20", "close": 0.045, "volume": 50000.0}, {"date": "2012-02-22", "close": 0.045, "volume": 153486.0}, {"date": "2012-02-23", "close": 0.045, "volume": 50000.0}, {"date": "2012-02-24", "close": 0.046, "volume": 86300.0}, {"date": "2012-02-27", "close": 0.045, "volume": 17545.0}, {"date": "2012-02-28", "close": 0.045, "volume": 150772.0}, {"date": "2012-02-29", "close": 0.045, "volume": 202000.0}, {"date": "2012-03-01", "close": 0.045, "volume": 200000.0}, {"date": "2012-03-02", "close": 0.05, "volume": 344500.0}, {"date": "2012-03-05", "close": 0.047, "volume": 246500.0}, {"date": "2012-03-06", "close": 0.045, "volume": 108196.0}, {"date": "2012-03-07", "close": 0.045, "volume": 50000.0}, {"date": "2012-03-08", "close": 0.045, "volume": 641480.0}, {"date": "2012-03-09", "close": 0.043, "volume": 103000.0}, {"date": "2012-03-12", "close": 0.043, "volume": 201204.0}, {"date": "2012-03-13", "close": 0.05, "volume": 877981.0}, {"date": "2012-03-14", "close": 0.055, "volume": 425000.0}, {"date": "2012-03-15", "close": 0.054, "volume": 246500.0}, {"date": "2012-03-16", "close": 0.053, "volume": 79100.0}, {"date": "2012-03-19", "close": 0.062, "volume": 501059.0}, {"date": "2012-03-20", "close": 0.059, "volume": 210163.0}, {"date": "2012-03-21", "close": 0.058, "volume": 100000.0}, {"date": "2012-03-22", "close": 0.058, "volume": 125000.0}, {"date": "2012-03-23", "close": 0.058, "volume": 190173.0}, {"date": "2012-03-26", "close": 0.059, "volume": 423217.0}, {"date": "2012-03-27", "close": 0.058, "volume": 83400.0}, {"date": "2012-03-28", "close": 0.06, "volume": 284083.0}, {"date": "2012-03-29", "close": 0.059, "volume": 20000.0}, {"date": "2012-03-30", "close": 0.058, "volume": 34417.0}, {"date": "2012-04-02", "close": 0.055, "volume": 176500.0}, {"date": "2012-04-03", "close": 0.056, "volume": 133400.0}, {"date": "2012-04-04", "close": 0.056, "volume": 10000.0}, {"date": "2012-04-05", "close": 0.056, "volume": 390135.0}, {"date": "2012-04-10", "close": 0.057, "volume": 154000.0}, {"date": "2012-04-11", "close": 0.056, "volume": 306000.0}, {"date": "2012-04-12", "close": 0.057, "volume": 75000.0}, {"date": "2012-04-16", "close": 0.057, "volume": 83825.0}, {"date": "2012-04-17", "close": 0.063, "volume": 176175.0}, {"date": "2012-04-18", "close": 0.06, "volume": 170259.0}, {"date": "2012-04-19", "close": 0.056, "volume": 144991.0}, {"date": "2012-04-20", "close": 0.057, "volume": 9.0}, {"date": "2012-04-23", "close": 0.058, "volume": 210000.0}, {"date": "2012-04-24", "close": 0.058, "volume": 383275.0}, {"date": "2012-04-26", "close": 0.058, "volume": 32846.0}, {"date": "2012-04-27", "close": 0.057, "volume": 202700.0}, {"date": "2012-04-30", "close": 0.057, "volume": 10000.0}, {"date": "2012-05-01", "close": 0.056, "volume": 36000.0}, {"date": "2012-05-03", "close": 0.056, "volume": 385000.0}, {"date": "2012-05-04", "close": 0.056, "volume": 101198.0}, {"date": "2012-05-08", "close": 0.056, "volume": 40000.0}, {"date": "2012-05-09", "close": 0.056, "volume": 108500.0}, {"date": "2012-05-10", "close": 0.06, "volume": 133029.0}, {"date": "2012-05-14", "close": 0.056, "volume": 50001.0}, {"date": "2012-05-16", "close": 0.054, "volume": 198961.0}, {"date": "2012-05-18", "close": 0.05, "volume": 130304.0}, {"date": "2012-05-21", "close": 0.05, "volume": 40000.0}, {"date": "2012-05-22", "close": 0.051, "volume": 76653.0}, {"date": "2012-05-23", "close": 0.051, "volume": 23000.0}, {"date": "2012-05-24", "close": 0.045, "volume": 143647.0}, {"date": "2012-05-25", "close": 0.051, "volume": 12153.0}, {"date": "2012-05-29", "close": 0.05, "volume": 115500.0}, {"date": "2012-05-31", "close": 0.044, "volume": 85000.0}, {"date": "2012-06-01", "close": 0.046, "volume": 3000.0}, {"date": "2012-06-04", "close": 0.046, "volume": 610961.0}, {"date": "2012-06-05", "close": 0.045, "volume": 156000.0}, {"date": "2012-06-06", "close": 0.044, "volume": 1500.0}, {"date": "2012-06-07", "close": 0.047, "volume": 151000.0}, {"date": "2012-06-08", "close": 0.047, "volume": 2800.0}, {"date": "2012-06-13", "close": 0.044, "volume": 397736.0}, {"date": "2012-06-14", "close": 0.045, "volume": 36462.0}, {"date": "2012-06-15", "close": 0.046, "volume": 130000.0}, {"date": "2012-06-18", "close": 0.044, "volume": 53050.0}, {"date": "2012-06-19", "close": 0.044, "volume": 315850.0}, {"date": "2012-06-20", "close": 0.056, "volume": 29354017.0}, {"date": "2012-06-21", "close": 0.054, "volume": 3583502.0}, {"date": "2012-06-22", "close": 0.053, "volume": 252400.0}, {"date": "2012-06-25", "close": 0.058, "volume": 941615.0}, {"date": "2012-06-26", "close": 0.057, "volume": 1419196.0}, {"date": "2012-06-27", "close": 0.06, "volume": 1554422.0}, {"date": "2012-06-28", "close": 0.06, "volume": 281089.0}, {"date": "2012-06-29", "close": 0.06, "volume": 664805.0}, {"date": "2012-07-02", "close": 0.059, "volume": 169195.0}, {"date": "2012-07-03", "close": 0.054, "volume": 1701.0}, {"date": "2012-07-04", "close": 0.055, "volume": 9000.0}, {"date": "2012-07-05", "close": 0.054, "volume": 377690.0}, {"date": "2012-07-06", "close": 0.054, "volume": 1265000.0}, {"date": "2012-07-09", "close": 0.053, "volume": 51210.0}, {"date": "2012-07-10", "close": 0.058, "volume": 94000.0}, {"date": "2012-07-11", "close": 0.053, "volume": 33075.0}, {"date": "2012-07-12", "close": 0.053, "volume": 320000.0}, {"date": "2012-07-16", "close": 0.053, "volume": 136830.0}, {"date": "2012-07-17", "close": 0.053, "volume": 37920.0}, {"date": "2012-07-18", "close": 0.053, "volume": 535060.0}, {"date": "2012-07-20", "close": 0.053, "volume": 37736.0}, {"date": "2012-07-24", "close": 0.052, "volume": 203838.0}, {"date": "2012-07-25", "close": 0.047, "volume": 81604.0}, {"date": "2012-07-26", "close": 0.046, "volume": 251210.0}, {"date": "2012-07-30", "close": 0.046, "volume": 5000.0}, {"date": "2012-07-31", "close": 0.049, "volume": 50000.0}, {"date": "2012-08-01", "close": 0.049, "volume": 102994.0}, {"date": "2012-08-02", "close": 0.05, "volume": 10000.0}, {"date": "2012-08-03", "close": 0.049, "volume": 47006.0}, {"date": "2012-08-06", "close": 0.045, "volume": 842994.0}, {"date": "2012-08-07", "close": 0.049, "volume": 110080.0}, {"date": "2012-08-08", "close": 0.05, "volume": 130000.0}, {"date": "2012-08-09", "close": 0.05, "volume": 319400.0}, {"date": "2012-08-13", "close": 0.05, "volume": 70600.0}, {"date": "2012-08-14", "close": 0.05, "volume": 51000.0}, {"date": "2012-08-15", "close": 0.049, "volume": 367920.0}, {"date": "2012-08-16", "close": 0.046, "volume": 27500.0}, {"date": "2012-08-17", "close": 0.046, "volume": 18000.0}, {"date": "2012-08-20", "close": 0.047, "volume": 29884.0}, {"date": "2012-08-21", "close": 0.047, "volume": 144591.0}, {"date": "2012-08-22", "close": 0.046, "volume": 263555.0}, {"date": "2012-08-23", "close": 0.045, "volume": 737770.0}, {"date": "2012-08-24", "close": 0.044, "volume": 84181.0}, {"date": "2012-08-27", "close": 0.048, "volume": 40000.0}, {"date": "2012-08-28", "close": 0.046, "volume": 9350.0}, {"date": "2012-08-30", "close": 0.049, "volume": 141464.0}, {"date": "2012-09-04", "close": 0.048, "volume": 142000.0}, {"date": "2012-09-05", "close": 0.047, "volume": 200000.0}, {"date": "2012-09-06", "close": 0.046, "volume": 156900.0}, {"date": "2012-09-07", "close": 0.046, "volume": 28947.0}, {"date": "2012-09-10", "close": 0.048, "volume": 74505.0}, {"date": "2012-09-11", "close": 0.047, "volume": 450749.0}, {"date": "2012-09-12", "close": 0.048, "volume": 102500.0}, {"date": "2012-09-13", "close": 0.048, "volume": 190500.0}, {"date": "2012-09-14", "close": 0.048, "volume": 166900.0}, {"date": "2012-09-17", "close": 0.047, "volume": 1183000.0}, {"date": "2012-09-18", "close": 0.045, "volume": 197929.0}, {"date": "2012-09-19", "close": 0.045, "volume": 292250.0}, {"date": "2012-09-21", "close": 0.045, "volume": 500000.0}, {"date": "2012-09-25", "close": 0.046, "volume": 500000.0}, {"date": "2012-09-26", "close": 0.046, "volume": 14000.0}, {"date": "2012-09-28", "close": 0.046, "volume": 165380.0}, {"date": "2012-10-01", "close": 0.046, "volume": 18000.0}, {"date": "2012-10-04", "close": 0.045, "volume": 550000.0}, {"date": "2012-10-05", "close": 0.047, "volume": 19810.0}, {"date": "2012-10-08", "close": 0.047, "volume": 40000.0}, {"date": "2012-10-09", "close": 0.044, "volume": 348220.0}, {"date": "2012-10-10", "close": 0.043, "volume": 800.0}, {"date": "2012-10-15", "close": 0.048, "volume": 973943.0}, {"date": "2012-10-16", "close": 0.048, "volume": 221813.0}, {"date": "2012-10-17", "close": 0.045, "volume": 225000.0}, {"date": "2012-10-18", "close": 0.047, "volume": 275987.0}, {"date": "2012-10-19", "close": 0.048, "volume": 54750.0}, {"date": "2012-10-22", "close": 0.048, "volume": 124422.0}, {"date": "2012-10-23", "close": 0.05, "volume": 222019.0}, {"date": "2012-10-24", "close": 0.049, "volume": 50000.0}, {"date": "2012-10-25", "close": 0.051, "volume": 70000.0}, {"date": "2012-10-29", "close": 0.049, "volume": 51486.0}, {"date": "2012-10-30", "close": 0.05, "volume": 654138.0}, {"date": "2012-10-31", "close": 0.051, "volume": 480376.0}, {"date": "2012-11-01", "close": 0.049, "volume": 111487.0}, {"date": "2012-11-02", "close": 0.051, "volume": 26200.0}, {"date": "2012-11-05", "close": 0.05, "volume": 70000.0}, {"date": "2012-11-06", "close": 0.05, "volume": 97500.0}, {"date": "2012-11-07", "close": 0.049, "volume": 43905.0}, {"date": "2012-11-08", "close": 0.049, "volume": 11200.0}, {"date": "2012-11-09", "close": 0.048, "volume": 499002.0}, {"date": "2012-11-12", "close": 0.049, "volume": 94664.0}, {"date": "2012-11-13", "close": 0.047, "volume": 217131.0}, {"date": "2012-11-14", "close": 0.047, "volume": 122869.0}, {"date": "2012-11-15", "close": 0.045, "volume": 150000.0}, {"date": "2012-11-19", "close": 0.045, "volume": 460000.0}, {"date": "2012-11-20", "close": 0.045, "volume": 102000.0}, {"date": "2012-11-21", "close": 0.045, "volume": 64349.0}, {"date": "2012-11-22", "close": 0.045, "volume": 341161.0}, {"date": "2012-11-23", "close": 0.046, "volume": 170000.0}, {"date": "2012-11-26", "close": 0.045, "volume": 16488.0}, {"date": "2012-11-27", "close": 0.045, "volume": 107501.0}, {"date": "2012-11-28", "close": 0.045, "volume": 104000.0}, {"date": "2012-11-29", "close": 0.045, "volume": 76662.0}, {"date": "2012-12-03", "close": 0.045, "volume": 5000.0}, {"date": "2012-12-05", "close": 0.047, "volume": 434640.0}, {"date": "2012-12-06", "close": 0.05, "volume": 300000.0}, {"date": "2012-12-07", "close": 0.05, "volume": 532501.0}, {"date": "2012-12-10", "close": 0.051, "volume": 118220.0}, {"date": "2012-12-11", "close": 0.05, "volume": 150000.0}, {"date": "2012-12-13", "close": 0.047, "volume": 4000.0}, {"date": "2012-12-14", "close": 0.046, "volume": 1088196.0}, {"date": "2012-12-17", "close": 0.046, "volume": 14721.0}, {"date": "2012-12-18", "close": 0.045, "volume": 50000.0}, {"date": "2012-12-19", "close": 0.046, "volume": 9000.0}, {"date": "2012-12-20", "close": 0.046, "volume": 28905.0}, {"date": "2012-12-24", "close": 0.049, "volume": 5000.0}, {"date": "2012-12-27", "close": 0.05, "volume": 117095.0}, {"date": "2012-12-28", "close": 0.044, "volume": 10000.0}, {"date": "2012-12-31", "close": 0.047, "volume": 75000.0}, {"date": "2013-01-02", "close": 0.047, "volume": 10000.0}, {"date": "2013-01-03", "close": 0.05, "volume": 82000.0}, {"date": "2013-01-04", "close": 0.05, "volume": 24000.0}, {"date": "2013-01-09", "close": 0.049, "volume": 30000.0}, {"date": "2013-01-10", "close": 0.049, "volume": 6750.0}, {"date": "2013-01-11", "close": 0.049, "volume": 188250.0}, {"date": "2013-01-14", "close": 0.047, "volume": 242132.0}, {"date": "2013-01-15", "close": 0.047, "volume": 135600.0}, {"date": "2013-01-16", "close": 0.047, "volume": 4000.0}, {"date": "2013-01-17", "close": 0.046, "volume": 100000.0}, {"date": "2013-01-18", "close": 0.046, "volume": 15000.0}, {"date": "2013-01-21", "close": 0.047, "volume": 80000.0}, {"date": "2013-01-23", "close": 0.05, "volume": 31331.0}, {"date": "2013-01-24", "close": 0.049, "volume": 45000.0}, {"date": "2013-01-30", "close": 0.045, "volume": 11100.0}, {"date": "2013-01-31", "close": 0.045, "volume": 115901.0}, {"date": "2013-02-01", "close": 0.045, "volume": 1901.0}, {"date": "2013-02-04", "close": 0.048, "volume": 279538.0}, {"date": "2013-02-05", "close": 0.047, "volume": 47854.0}, {"date": "2013-02-06", "close": 0.048, "volume": 99538.0}, {"date": "2013-02-07", "close": 0.046, "volume": 593200.0}, {"date": "2013-02-08", "close": 0.046, "volume": 5800.0}, {"date": "2013-02-12", "close": 0.045, "volume": 328121.0}, {"date": "2013-02-15", "close": 0.043, "volume": 152000.0}, {"date": "2013-02-18", "close": 0.04, "volume": 77544.0}, {"date": "2013-02-19", "close": 0.046, "volume": 290682.0}, {"date": "2013-02-20", "close": 0.046, "volume": 20000.0}, {"date": "2013-02-22", "close": 0.045, "volume": 80751.0}, {"date": "2013-02-25", "close": 0.045, "volume": 623000.0}, {"date": "2013-02-26", "close": 0.048, "volume": 574000.0}, {"date": "2013-02-27", "close": 0.045, "volume": 220000.0}, {"date": "2013-03-01", "close": 0.044, "volume": 77700.0}, {"date": "2013-03-05", "close": 0.044, "volume": 725484.0}, {"date": "2013-03-07", "close": 0.045, "volume": 65000.0}, {"date": "2013-03-08", "close": 0.045, "volume": 5067.0}, {"date": "2013-03-11", "close": 0.047, "volume": 464000.0}, {"date": "2013-03-13", "close": 0.046, "volume": 130000.0}, {"date": "2013-03-14", "close": 0.047, "volume": 44000.0}, {"date": "2013-03-15", "close": 0.047, "volume": 782.0}, {"date": "2013-03-18", "close": 0.049, "volume": 75500.0}, {"date": "2013-03-19", "close": 0.047, "volume": 89218.0}, {"date": "2013-03-20", "close": 0.049, "volume": 129700.0}, {"date": "2013-03-21", "close": 0.05, "volume": 291567.0}, {"date": "2013-03-22", "close": 0.055, "volume": 670320.0}, {"date": "2013-03-25", "close": 0.054, "volume": 50000.0}, {"date": "2013-03-26", "close": 0.053, "volume": 33846.0}, {"date": "2013-03-27", "close": 0.052, "volume": 13000.0}, {"date": "2013-03-28", "close": 0.05, "volume": 491000.0}, {"date": "2013-04-02", "close": 0.05, "volume": 1600.0}, {"date": "2013-04-03", "close": 0.05, "volume": 102724.0}, {"date": "2013-04-04", "close": 0.053, "volume": 70500.0}, {"date": "2013-04-05", "close": 0.052, "volume": 227443.0}, {"date": "2013-04-08", "close": 0.05, "volume": 47831.0}, {"date": "2013-04-09", "close": 0.052, "volume": 15800.0}, {"date": "2013-04-10", "close": 0.054, "volume": 638727.0}, {"date": "2013-04-11", "close": 0.054, "volume": 120250.0}, {"date": "2013-04-12", "close": 0.055, "volume": 287000.0}, {"date": "2013-04-15", "close": 0.055, "volume": 727680.0}, {"date": "2013-04-16", "close": 0.055, "volume": 80000.0}, {"date": "2013-04-17", "close": 0.067, "volume": 2029354.0}, {"date": "2013-04-18", "close": 0.07, "volume": 1319166.0}, {"date": "2013-04-19", "close": 0.067, "volume": 759885.0}, {"date": "2013-04-22", "close": 0.068, "volume": 120000.0}, {"date": "2013-04-23", "close": 0.07, "volume": 263885.0}, {"date": "2013-04-24", "close": 0.071, "volume": 144947.0}, {"date": "2013-04-26", "close": 0.08, "volume": 1169353.0}, {"date": "2013-04-29", "close": 0.094, "volume": 1167270.0}, {"date": "2013-04-30", "close": 0.085, "volume": 291595.0}, {"date": "2013-05-01", "close": 0.078, "volume": 456560.0}, {"date": "2013-05-02", "close": 0.07, "volume": 144105.0}, {"date": "2013-05-03", "close": 0.076, "volume": 399135.0}, {"date": "2013-05-06", "close": 0.074, "volume": 142000.0}, {"date": "2013-05-07", "close": 0.072, "volume": 241500.0}, {"date": "2013-05-08", "close": 0.068, "volume": 631414.0}, {"date": "2013-05-09", "close": 0.068, "volume": 164000.0}, {"date": "2013-05-10", "close": 0.071, "volume": 99600.0}, {"date": "2013-05-13", "close": 0.08, "volume": 908006.0}, {"date": "2013-05-14", "close": 0.085, "volume": 279619.0}, {"date": "2013-05-15", "close": 0.086, "volume": 428905.0}, {"date": "2013-05-16", "close": 0.085, "volume": 105159.0}, {"date": "2013-05-17", "close": 0.088, "volume": 30000.0}, {"date": "2013-05-20", "close": 0.079, "volume": 203000.0}, {"date": "2013-05-21", "close": 0.075, "volume": 144495.0}, {"date": "2013-05-23", "close": 0.072, "volume": 88242.0}, {"date": "2013-05-24", "close": 0.073, "volume": 52000.0}, {"date": "2013-05-27", "close": 0.074, "volume": 30703.0}, {"date": "2013-05-28", "close": 0.072, "volume": 100000.0}, {"date": "2013-05-29", "close": 0.075, "volume": 178000.0}, {"date": "2013-05-31", "close": 0.08, "volume": 147696.0}, {"date": "2013-06-03", "close": 0.085, "volume": 155954.0}, {"date": "2013-06-04", "close": 0.08, "volume": 3000.0}, {"date": "2013-06-05", "close": 0.08, "volume": 208000.0}, {"date": "2013-06-06", "close": 0.08, "volume": 300000.0}, {"date": "2013-06-12", "close": 0.069, "volume": 278787.0}, {"date": "2013-06-13", "close": 0.068, "volume": 242263.0}, {"date": "2013-06-14", "close": 0.069, "volume": 383357.0}, {"date": "2013-06-17", "close": 0.069, "volume": 336500.0}, {"date": "2013-06-18", "close": 0.074, "volume": 185189.0}, {"date": "2013-06-19", "close": 0.074, "volume": 193000.0}, {"date": "2013-06-20", "close": 0.07, "volume": 302224.0}, {"date": "2013-06-21", "close": 0.068, "volume": 13100.0}, {"date": "2013-06-24", "close": 0.068, "volume": 667252.0}, {"date": "2013-06-25", "close": 0.065, "volume": 254500.0}, {"date": "2013-06-26", "close": 0.07, "volume": 387724.0}, {"date": "2013-06-27", "close": 0.07, "volume": 55500.0}, {"date": "2013-07-02", "close": 0.069, "volume": 109952.0}, {"date": "2013-07-03", "close": 0.069, "volume": 64193.0}, {"date": "2013-07-04", "close": 0.069, "volume": 57247.0}, {"date": "2013-07-05", "close": 0.07, "volume": 29000.0}, {"date": "2013-07-08", "close": 0.067, "volume": 54057.0}, {"date": "2013-07-09", "close": 0.078, "volume": 952712.0}, {"date": "2013-07-10", "close": 0.076, "volume": 193912.0}, {"date": "2013-07-11", "close": 0.073, "volume": 25000.0}, {"date": "2013-07-12", "close": 0.077, "volume": 110000.0}, {"date": "2013-07-15", "close": 0.07, "volume": 815650.0}, {"date": "2013-07-16", "close": 0.07, "volume": 7650.0}, {"date": "2013-07-17", "close": 0.078, "volume": 318693.0}, {"date": "2013-07-18", "close": 0.079, "volume": 40000.0}, {"date": "2013-07-19", "close": 0.072, "volume": 179510.0}, {"date": "2013-07-22", "close": 0.072, "volume": 2000.0}, {"date": "2013-07-23", "close": 0.073, "volume": 54285.0}, {"date": "2013-07-24", "close": 0.067, "volume": 296551.0}, {"date": "2013-07-25", "close": 0.065, "volume": 737000.0}, {"date": "2013-07-26", "close": 0.07, "volume": 465647.0}, {"date": "2013-07-29", "close": 0.069, "volume": 245517.0}, {"date": "2013-07-30", "close": 0.073, "volume": 461179.0}, {"date": "2013-07-31", "close": 0.073, "volume": 335852.0}, {"date": "2013-08-01", "close": 0.078, "volume": 636250.0}, {"date": "2013-08-02", "close": 0.095, "volume": 2869833.0}, {"date": "2013-08-05", "close": 0.082, "volume": 736330.0}, {"date": "2013-08-06", "close": 0.088, "volume": 958065.0}, {"date": "2013-08-07", "close": 0.09, "volume": 40000.0}, {"date": "2013-08-08", "close": 0.09, "volume": 15500.0}, {"date": "2013-08-09", "close": 0.084, "volume": 60000.0}, {"date": "2013-08-12", "close": 0.084, "volume": 511000.0}, {"date": "2013-08-13", "close": 0.084, "volume": 21000.0}, {"date": "2013-08-14", "close": 0.087, "volume": 351829.0}, {"date": "2013-08-15", "close": 0.087, "volume": 31500.0}, {"date": "2013-08-16", "close": 0.08, "volume": 1158642.0}, {"date": "2013-08-19", "close": 0.08, "volume": 100000.0}, {"date": "2013-08-20", "close": 0.081, "volume": 325678.0}, {"date": "2013-08-21", "close": 0.082, "volume": 100000.0}, {"date": "2013-08-22", "close": 0.083, "volume": 71560.0}, {"date": "2013-08-23", "close": 0.084, "volume": 110170.0}, {"date": "2013-08-26", "close": 0.085, "volume": 66000.0}, {"date": "2013-08-27", "close": 0.086, "volume": 282913.0}, {"date": "2013-08-28", "close": 0.086, "volume": 25000.0}, {"date": "2013-08-29", "close": 0.086, "volume": 222588.0}, {"date": "2013-08-30", "close": 0.082, "volume": 507531.0}, {"date": "2013-09-02", "close": 0.08, "volume": 65000.0}, {"date": "2013-09-03", "close": 0.08, "volume": 227341.0}, {"date": "2013-09-04", "close": 0.079, "volume": 44904.0}, {"date": "2013-09-05", "close": 0.077, "volume": 362329.0}, {"date": "2013-09-06", "close": 0.078, "volume": 439500.0}, {"date": "2013-09-09", "close": 0.076, "volume": 87941.0}, {"date": "2013-09-10", "close": 0.073, "volume": 3050944.0}, {"date": "2013-09-11", "close": 0.073, "volume": 60200.0}, {"date": "2013-09-16", "close": 0.076, "volume": 139343.0}, {"date": "2013-09-17", "close": 0.075, "volume": 91795.0}, {"date": "2013-09-18", "close": 0.077, "volume": 537404.0}, {"date": "2013-09-19", "close": 0.08, "volume": 192065.0}, {"date": "2013-09-20", "close": 0.081, "volume": 125000.0}, {"date": "2013-09-23", "close": 0.077, "volume": 307095.0}, {"date": "2013-09-24", "close": 0.077, "volume": 172500.0}, {"date": "2013-09-25", "close": 0.075, "volume": 100000.0}, {"date": "2013-09-26", "close": 0.077, "volume": 77270.0}, {"date": "2013-09-27", "close": 0.078, "volume": 9000.0}, {"date": "2013-09-30", "close": 0.081, "volume": 248396.0}, {"date": "2013-10-01", "close": 0.08, "volume": 21077.0}, {"date": "2013-10-02", "close": 0.08, "volume": 207649.0}, {"date": "2013-10-03", "close": 0.08, "volume": 219000.0}, {"date": "2013-10-04", "close": 0.076, "volume": 80000.0}, {"date": "2013-10-07", "close": 0.076, "volume": 11401.0}, {"date": "2013-10-08", "close": 0.077, "volume": 198798.0}, {"date": "2013-10-09", "close": 0.076, "volume": 158000.0}, {"date": "2013-10-10", "close": 0.08, "volume": 1757962.0}, {"date": "2013-10-11", "close": 0.08, "volume": 590384.0}, {"date": "2013-10-14", "close": 0.081, "volume": 1198405.0}, {"date": "2013-10-15", "close": 0.083, "volume": 287372.0}, {"date": "2013-10-16", "close": 0.083, "volume": 110000.0}, {"date": "2013-10-17", "close": 0.083, "volume": 85871.0}, {"date": "2013-10-18", "close": 0.08, "volume": 1025776.0}, {"date": "2013-10-21", "close": 0.08, "volume": 785848.0}, {"date": "2013-10-22", "close": 0.079, "volume": 275763.0}, {"date": "2013-10-23", "close": 0.078, "volume": 297143.0}, {"date": "2013-10-24", "close": 0.078, "volume": 113060.0}, {"date": "2013-10-25", "close": 0.078, "volume": 83551.0}, {"date": "2013-10-28", "close": 0.078, "volume": 56431.0}, {"date": "2013-10-29", "close": 0.072, "volume": 528569.0}, {"date": "2013-10-30", "close": 0.072, "volume": 183840.0}, {"date": "2013-10-31", "close": 0.074, "volume": 145122.0}, {"date": "2013-11-01", "close": 0.075, "volume": 4000.0}, {"date": "2013-11-05", "close": 0.076, "volume": 5000.0}, {"date": "2013-11-07", "close": 0.075, "volume": 535878.0}, {"date": "2013-11-08", "close": 0.073, "volume": 67087.0}, {"date": "2013-11-11", "close": 0.072, "volume": 228385.0}, {"date": "2013-11-12", "close": 0.072, "volume": 77000.0}, {"date": "2013-11-14", "close": 0.073, "volume": 54000.0}, {"date": "2013-11-15", "close": 0.076, "volume": 113025.0}, {"date": "2013-11-18", "close": 0.081, "volume": 84890.0}, {"date": "2013-11-19", "close": 0.078, "volume": 473296.0}, {"date": "2013-11-20", "close": 0.077, "volume": 81700.0}, {"date": "2013-11-21", "close": 0.075, "volume": 156385.0}, {"date": "2013-11-22", "close": 0.076, "volume": 85734.0}, {"date": "2013-11-25", "close": 0.077, "volume": 9805.0}, {"date": "2013-11-26", "close": 0.077, "volume": 12000.0}, {"date": "2013-11-27", "close": 0.071, "volume": 323195.0}, {"date": "2013-11-28", "close": 0.07, "volume": 269616.0}, {"date": "2013-11-29", "close": 0.08, "volume": 195052.0}, {"date": "2013-12-02", "close": 0.078, "volume": 45768.0}, {"date": "2013-12-03", "close": 0.071, "volume": 257324.0}, {"date": "2013-12-04", "close": 0.075, "volume": 93935.0}, {"date": "2013-12-05", "close": 0.07, "volume": 59000.0}, {"date": "2013-12-09", "close": 0.079, "volume": 18765.0}, {"date": "2013-12-10", "close": 0.075, "volume": 144000.0}, {"date": "2013-12-11", "close": 0.073, "volume": 257445.0}, {"date": "2013-12-12", "close": 0.074, "volume": 155000.0}, {"date": "2013-12-13", "close": 0.077, "volume": 76207.0}, {"date": "2013-12-18", "close": 0.075, "volume": 221401.0}, {"date": "2013-12-20", "close": 0.072, "volume": 22655.0}, {"date": "2013-12-23", "close": 0.075, "volume": 264230.0}, {"date": "2013-12-24", "close": 0.072, "volume": 335770.0}, {"date": "2013-12-27", "close": 0.074, "volume": 25000.0}, {"date": "2013-12-30", "close": 0.075, "volume": 299999.0}, {"date": "2013-12-31", "close": 0.079, "volume": 82710.0}, {"date": "2014-01-02", "close": 0.078, "volume": 22540.0}, {"date": "2014-01-03", "close": 0.079, "volume": 166698.0}, {"date": "2014-01-06", "close": 0.075, "volume": 122366.0}, {"date": "2014-01-07", "close": 0.075, "volume": 34381.0}, {"date": "2014-01-08", "close": 0.075, "volume": 165753.0}, {"date": "2014-01-09", "close": 0.074, "volume": 8753.0}, {"date": "2014-01-10", "close": 0.075, "volume": 60000.0}, {"date": "2014-01-13", "close": 0.073, "volume": 807533.0}, {"date": "2014-01-14", "close": 0.073, "volume": 1200.0}, {"date": "2014-01-15", "close": 0.071, "volume": 15000.0}, {"date": "2014-01-16", "close": 0.071, "volume": 31900.0}, {"date": "2014-01-17", "close": 0.072, "volume": 5000.0}, {"date": "2014-01-20", "close": 0.072, "volume": 82000.0}, {"date": "2014-01-21", "close": 0.072, "volume": 89723.0}, {"date": "2014-01-23", "close": 0.073, "volume": 80000.0}, {"date": "2014-01-24", "close": 0.075, "volume": 91525.0}, {"date": "2014-01-28", "close": 0.077, "volume": 152797.0}, {"date": "2014-01-29", "close": 0.072, "volume": 143500.0}, {"date": "2014-01-30", "close": 0.074, "volume": 4750.0}, {"date": "2014-02-03", "close": 0.074, "volume": 16666.0}, {"date": "2014-02-04", "close": 0.077, "volume": 2341380.0}, {"date": "2014-02-05", "close": 0.077, "volume": 169898.0}, {"date": "2014-02-06", "close": 0.072, "volume": 295789.0}, {"date": "2014-02-07", "close": 0.075, "volume": 112125.0}, {"date": "2014-02-10", "close": 0.078, "volume": 217999.0}, {"date": "2014-02-11", "close": 0.077, "volume": 66000.0}, {"date": "2014-02-13", "close": 0.081, "volume": 30000.0}, {"date": "2014-02-14", "close": 0.077, "volume": 832015.0}, {"date": "2014-02-17", "close": 0.076, "volume": 641059.0}, {"date": "2014-02-18", "close": 0.08, "volume": 902592.0}, {"date": "2014-02-19", "close": 0.079, "volume": 587259.0}, {"date": "2014-02-20", "close": 0.077, "volume": 86016.0}, {"date": "2014-02-21", "close": 0.078, "volume": 169042.0}, {"date": "2014-02-24", "close": 0.078, "volume": 80000.0}, {"date": "2014-02-25", "close": 0.087, "volume": 270770.0}, {"date": "2014-02-26", "close": 0.085, "volume": 117000.0}, {"date": "2014-02-27", "close": 0.087, "volume": 135500.0}, {"date": "2014-02-28", "close": 0.093, "volume": 529641.0}, {"date": "2014-03-03", "close": 0.094, "volume": 146196.0}, {"date": "2014-03-04", "close": 0.11, "volume": 3998401.0}, {"date": "2014-03-05", "close": 0.115, "volume": 1166304.0}, {"date": "2014-03-06", "close": 0.125, "volume": 4953293.0}, {"date": "2014-03-07", "close": 0.115, "volume": 1374333.0}, {"date": "2014-03-10", "close": 0.105, "volume": 525671.0}, {"date": "2014-03-11", "close": 0.12, "volume": 1555812.0}, {"date": "2014-03-12", "close": 0.115, "volume": 349795.0}, {"date": "2014-03-13", "close": 0.12, "volume": 750932.0}, {"date": "2014-03-14", "close": 0.115, "volume": 227200.0}, {"date": "2014-03-17", "close": 0.12, "volume": 407282.0}, {"date": "2014-03-18", "close": 0.13, "volume": 2410159.0}, {"date": "2014-03-19", "close": 0.14, "volume": 1380678.0}, {"date": "2014-03-20", "close": 0.145, "volume": 2373316.0}, {"date": "2014-03-21", "close": 0.155, "volume": 1554417.0}, {"date": "2014-03-24", "close": 0.15, "volume": 856322.0}, {"date": "2014-03-25", "close": 0.145, "volume": 693191.0}, {"date": "2014-03-26", "close": 0.14, "volume": 610531.0}, {"date": "2014-03-27", "close": 0.135, "volume": 271444.0}, {"date": "2014-03-28", "close": 0.145, "volume": 123085.0}, {"date": "2014-03-31", "close": 0.13, "volume": 574035.0}, {"date": "2014-04-01", "close": 0.125, "volume": 853199.0}, {"date": "2014-04-02", "close": 0.13, "volume": 378008.0}, {"date": "2014-04-03", "close": 0.125, "volume": 475072.0}, {"date": "2014-04-04", "close": 0.125, "volume": 1129806.0}, {"date": "2014-04-07", "close": 0.13, "volume": 244200.0}, {"date": "2014-04-08", "close": 0.125, "volume": 134000.0}, {"date": "2014-04-09", "close": 0.12, "volume": 439261.0}, {"date": "2014-04-10", "close": 0.12, "volume": 160000.0}, {"date": "2014-04-11", "close": 0.12, "volume": 642246.0}, {"date": "2014-04-14", "close": 0.115, "volume": 69991.0}, {"date": "2014-04-15", "close": 0.11, "volume": 367850.0}, {"date": "2014-04-16", "close": 0.105, "volume": 69703.0}, {"date": "2014-04-17", "close": 0.115, "volume": 85640.0}, {"date": "2014-04-22", "close": 0.115, "volume": 72057.0}, {"date": "2014-04-23", "close": 0.11, "volume": 41800.0}, {"date": "2014-04-24", "close": 0.11, "volume": 31978.0}, {"date": "2014-04-28", "close": 0.11, "volume": 363200.0}, {"date": "2014-04-29", "close": 0.105, "volume": 843867.0}, {"date": "2014-04-30", "close": 0.11, "volume": 187000.0}, {"date": "2014-05-01", "close": 0.105, "volume": 135000.0}, {"date": "2014-05-02", "close": 0.11, "volume": 55200.0}, {"date": "2014-05-05", "close": 0.1, "volume": 197453.0}, {"date": "2014-05-06", "close": 0.105, "volume": 136000.0}, {"date": "2014-05-07", "close": 0.105, "volume": 198667.0}, {"date": "2014-05-08", "close": 0.11, "volume": 156426.0}, {"date": "2014-05-09", "close": 0.11, "volume": 242116.0}, {"date": "2014-05-12", "close": 0.1, "volume": 146494.0}, {"date": "2014-05-13", "close": 0.105, "volume": 22102.0}, {"date": "2014-05-14", "close": 0.1, "volume": 5000.0}, {"date": "2014-05-15", "close": 0.1, "volume": 515563.0}, {"date": "2014-05-16", "close": 0.1, "volume": 361154.0}, {"date": "2014-05-19", "close": 0.105, "volume": 139380.0}, {"date": "2014-05-20", "close": 0.098, "volume": 562670.0}, {"date": "2014-05-21", "close": 0.1, "volume": 168190.0}, {"date": "2014-05-22", "close": 0.1, "volume": 148230.0}, {"date": "2014-05-23", "close": 0.1, "volume": 421140.0}, {"date": "2014-05-26", "close": 0.105, "volume": 1064564.0}, {"date": "2014-05-27", "close": 0.105, "volume": 40312.0}, {"date": "2014-05-28", "close": 0.105, "volume": 235645.0}, {"date": "2014-05-29", "close": 0.098, "volume": 894894.0}, {"date": "2014-05-30", "close": 0.1, "volume": 37000.0}, {"date": "2014-06-02", "close": 0.105, "volume": 140000.0}, {"date": "2014-06-03", "close": 0.105, "volume": 93000.0}, {"date": "2014-06-04", "close": 0.115, "volume": 325795.0}, {"date": "2014-06-05", "close": 0.115, "volume": 189700.0}, {"date": "2014-06-06", "close": 0.12, "volume": 229486.0}, {"date": "2014-06-10", "close": 0.12, "volume": 81184.0}, {"date": "2014-06-11", "close": 0.12, "volume": 230000.0}, {"date": "2014-06-12", "close": 0.11, "volume": 163247.0}, {"date": "2014-06-13", "close": 0.11, "volume": 217758.0}, {"date": "2014-06-16", "close": 0.11, "volume": 116590.0}, {"date": "2014-06-17", "close": 0.105, "volume": 303007.0}, {"date": "2014-06-18", "close": 0.11, "volume": 153212.0}, {"date": "2014-06-19", "close": 0.11, "volume": 132592.0}, {"date": "2014-06-20", "close": 0.11, "volume": 130390.0}, {"date": "2014-06-23", "close": 0.115, "volume": 114750.0}, {"date": "2014-06-24", "close": 0.115, "volume": 81390.0}, {"date": "2014-06-25", "close": 0.11, "volume": 251670.0}, {"date": "2014-06-26", "close": 0.105, "volume": 180040.0}, {"date": "2014-06-27", "close": 0.11, "volume": 165553.0}, {"date": "2014-06-30", "close": 0.105, "volume": 115543.0}, {"date": "2014-07-01", "close": 0.105, "volume": 125947.0}, {"date": "2014-07-02", "close": 0.105, "volume": 25967.0}, {"date": "2014-07-03", "close": 0.105, "volume": 22300.0}, {"date": "2014-07-04", "close": 0.105, "volume": 23003.0}, {"date": "2014-07-07", "close": 0.1, "volume": 328674.0}, {"date": "2014-07-08", "close": 0.12, "volume": 877969.0}, {"date": "2014-07-09", "close": 0.12, "volume": 261246.0}, {"date": "2014-07-10", "close": 0.115, "volume": 118710.0}, {"date": "2014-07-11", "close": 0.11, "volume": 329104.0}, {"date": "2014-07-14", "close": 0.11, "volume": 72277.0}, {"date": "2014-07-15", "close": 0.105, "volume": 914135.0}, {"date": "2014-07-16", "close": 0.105, "volume": 38114.0}, {"date": "2014-07-17", "close": 0.105, "volume": 7700.0}, {"date": "2014-07-18", "close": 0.105, "volume": 501554.0}, {"date": "2014-07-21", "close": 0.12, "volume": 590172.0}, {"date": "2014-07-22", "close": 0.115, "volume": 89667.0}, {"date": "2014-07-23", "close": 0.12, "volume": 292000.0}, {"date": "2014-07-24", "close": 0.11, "volume": 757395.0}, {"date": "2014-07-25", "close": 0.11, "volume": 88800.0}, {"date": "2014-07-28", "close": 0.115, "volume": 217231.0}, {"date": "2014-07-29", "close": 0.11, "volume": 54999.0}, {"date": "2014-07-30", "close": 0.12, "volume": 37000.0}, {"date": "2014-07-31", "close": 0.12, "volume": 354955.0}, {"date": "2014-08-01", "close": 0.125, "volume": 251022.0}, {"date": "2014-08-04", "close": 0.125, "volume": 230871.0}, {"date": "2014-08-05", "close": 0.12, "volume": 251178.0}, {"date": "2014-08-06", "close": 0.125, "volume": 624788.0}, {"date": "2014-08-07", "close": 0.12, "volume": 72000.0}, {"date": "2014-08-08", "close": 0.125, "volume": 78881.0}, {"date": "2014-08-11", "close": 0.11, "volume": 1212167.0}, {"date": "2014-08-12", "close": 0.11, "volume": 503135.0}, {"date": "2014-08-13", "close": 0.105, "volume": 293122.0}, {"date": "2014-08-14", "close": 0.1, "volume": 2237254.0}, {"date": "2014-08-15", "close": 0.105, "volume": 140499.0}, {"date": "2014-08-18", "close": 0.1, "volume": 350692.0}, {"date": "2014-08-19", "close": 0.098, "volume": 242430.0}, {"date": "2014-08-20", "close": 0.1, "volume": 221000.0}, {"date": "2014-08-21", "close": 0.1, "volume": 113721.0}, {"date": "2014-08-22", "close": 0.1, "volume": 115831.0}, {"date": "2014-08-25", "close": 0.099, "volume": 64371.0}, {"date": "2014-08-26", "close": 0.1, "volume": 615.0}, {"date": "2014-08-27", "close": 0.1, "volume": 78278.0}, {"date": "2014-08-28", "close": 0.105, "volume": 150000.0}, {"date": "2014-08-29", "close": 0.1, "volume": 30000.0}, {"date": "2014-09-01", "close": 0.105, "volume": 200000.0}, {"date": "2014-09-03", "close": 0.1, "volume": 104995.0}, {"date": "2014-09-04", "close": 0.1, "volume": 214263.0}, {"date": "2014-09-05", "close": 0.099, "volume": 421515.0}, {"date": "2014-09-08", "close": 0.098, "volume": 234428.0}, {"date": "2014-09-09", "close": 0.097, "volume": 330671.0}, {"date": "2014-09-10", "close": 0.096, "volume": 191099.0}, {"date": "2014-09-11", "close": 0.105, "volume": 366235.0}, {"date": "2014-09-12", "close": 0.1, "volume": 78600.0}, {"date": "2014-09-16", "close": 0.098, "volume": 110600.0}, {"date": "2014-09-17", "close": 0.1, "volume": 84000.0}, {"date": "2014-09-18", "close": 0.098, "volume": 96933.0}, {"date": "2014-09-19", "close": 0.099, "volume": 42067.0}, {"date": "2014-09-22", "close": 0.098, "volume": 19000.0}, {"date": "2014-09-23", "close": 0.098, "volume": 7000.0}, {"date": "2014-09-24", "close": 0.096, "volume": 45000.0}, {"date": "2014-09-25", "close": 0.098, "volume": 10000.0}, {"date": "2014-09-26", "close": 0.092, "volume": 121531.0}, {"date": "2014-09-29", "close": 0.09, "volume": 459333.0}, {"date": "2014-09-30", "close": 0.095, "volume": 843848.0}, {"date": "2014-10-01", "close": 0.091, "volume": 19532.0}, {"date": "2014-10-02", "close": 0.09, "volume": 168404.0}, {"date": "2014-10-03", "close": 0.091, "volume": 215510.0}, {"date": "2014-10-06", "close": 0.096, "volume": 310500.0}, {"date": "2014-10-07", "close": 0.092, "volume": 136831.0}, {"date": "2014-10-08", "close": 0.09, "volume": 209023.0}, {"date": "2014-10-09", "close": 0.092, "volume": 216202.0}, {"date": "2014-10-10", "close": 0.093, "volume": 156262.0}, {"date": "2014-10-13", "close": 0.092, "volume": 166287.0}, {"date": "2014-10-14", "close": 0.099, "volume": 34294.0}, {"date": "2014-10-15", "close": 0.09, "volume": 162353.0}, {"date": "2014-10-16", "close": 0.09, "volume": 51734.0}, {"date": "2014-10-17", "close": 0.089, "volume": 70000.0}, {"date": "2014-10-20", "close": 0.085, "volume": 650070.0}, {"date": "2014-10-21", "close": 0.083, "volume": 118563.0}, {"date": "2014-10-22", "close": 0.083, "volume": 94102.0}, {"date": "2014-10-23", "close": 0.092, "volume": 84898.0}, {"date": "2014-10-24", "close": 0.094, "volume": 458383.0}, {"date": "2014-10-27", "close": 0.093, "volume": 62847.0}, {"date": "2014-10-28", "close": 0.09, "volume": 24750.0}, {"date": "2014-10-29", "close": 0.091, "volume": 40000.0}, {"date": "2014-10-30", "close": 0.091, "volume": 193230.0}, {"date": "2014-10-31", "close": 0.092, "volume": 89962.0}, {"date": "2014-11-03", "close": 0.092, "volume": 55000.0}, {"date": "2014-11-05", "close": 0.09, "volume": 94195.0}, {"date": "2014-11-06", "close": 0.091, "volume": 45000.0}, {"date": "2014-11-07", "close": 0.091, "volume": 56800.0}, {"date": "2014-11-11", "close": 0.095, "volume": 100200.0}, {"date": "2014-11-12", "close": 0.095, "volume": 2431.0}, {"date": "2014-11-14", "close": 0.091, "volume": 24237.0}, {"date": "2014-11-17", "close": 0.09, "volume": 442383.0}, {"date": "2014-11-18", "close": 0.085, "volume": 121800.0}, {"date": "2014-11-19", "close": 0.091, "volume": 3200.0}, {"date": "2014-11-20", "close": 0.09, "volume": 161271.0}, {"date": "2014-11-21", "close": 0.09, "volume": 60149.0}, {"date": "2014-11-24", "close": 0.09, "volume": 39851.0}, {"date": "2014-11-25", "close": 0.091, "volume": 213964.0}, {"date": "2014-11-26", "close": 0.095, "volume": 233308.0}, {"date": "2014-11-27", "close": 0.096, "volume": 5000.0}, {"date": "2014-11-28", "close": 0.093, "volume": 296898.0}, {"date": "2014-12-02", "close": 0.09, "volume": 35000.0}, {"date": "2014-12-04", "close": 0.096, "volume": 196000.0}, {"date": "2014-12-05", "close": 0.099, "volume": 684000.0}, {"date": "2014-12-08", "close": 0.09, "volume": 120000.0}, {"date": "2014-12-09", "close": 0.098, "volume": 52000.0}, {"date": "2014-12-10", "close": 0.098, "volume": 100000.0}, {"date": "2014-12-11", "close": 0.092, "volume": 372000.0}, {"date": "2014-12-12", "close": 0.092, "volume": 34570.0}, {"date": "2014-12-15", "close": 0.099, "volume": 99598.0}, {"date": "2014-12-16", "close": 0.098, "volume": 402.0}, {"date": "2014-12-17", "close": 0.095, "volume": 51033.0}, {"date": "2014-12-18", "close": 0.095, "volume": 329969.0}, {"date": "2014-12-19", "close": 0.095, "volume": 86762.0}, {"date": "2014-12-23", "close": 0.092, "volume": 160000.0}, {"date": "2014-12-24", "close": 0.09, "volume": 46000.0}, {"date": "2014-12-29", "close": 0.094, "volume": 70968.0}, {"date": "2014-12-30", "close": 0.091, "volume": 93500.0}, {"date": "2014-12-31", "close": 0.09, "volume": 37000.0}, {"date": "2015-01-02", "close": 0.091, "volume": 57660.0}, {"date": "2015-01-05", "close": 0.09, "volume": 138000.0}, {"date": "2015-01-06", "close": 0.086, "volume": 8710.0}, {"date": "2015-01-08", "close": 0.09, "volume": 77032.0}, {"date": "2015-01-09", "close": 0.09, "volume": 53000.0}, {"date": "2015-01-12", "close": 0.087, "volume": 101525.0}, {"date": "2015-01-13", "close": 0.091, "volume": 35000.0}, {"date": "2015-01-14", "close": 0.09, "volume": 64000.0}, {"date": "2015-01-16", "close": 0.088, "volume": 24147.0}, {"date": "2015-01-19", "close": 0.088, "volume": 84402.0}, {"date": "2015-01-20", "close": 0.088, "volume": 13700.0}, {"date": "2015-01-21", "close": 0.089, "volume": 36000.0}, {"date": "2015-01-22", "close": 0.089, "volume": 12000.0}, {"date": "2015-01-23", "close": 0.089, "volume": 100000.0}, {"date": "2015-01-27", "close": 0.089, "volume": 112000.0}, {"date": "2015-01-29", "close": 0.081, "volume": 150000.0}, {"date": "2015-01-30", "close": 0.085, "volume": 295300.0}, {"date": "2015-02-02", "close": 0.088, "volume": 200000.0}, {"date": "2015-02-04", "close": 0.087, "volume": 20000.0}, {"date": "2015-02-05", "close": 0.09, "volume": 200000.0}, {"date": "2015-02-06", "close": 0.084, "volume": 336000.0}, {"date": "2015-02-09", "close": 0.086, "volume": 374901.0}, {"date": "2015-02-10", "close": 0.09, "volume": 148220.0}, {"date": "2015-02-11", "close": 0.09, "volume": 110000.0}, {"date": "2015-02-12", "close": 0.088, "volume": 275854.0}, {"date": "2015-02-13", "close": 0.088, "volume": 209146.0}, {"date": "2015-02-16", "close": 0.088, "volume": 556232.0}, {"date": "2015-02-17", "close": 0.088, "volume": 12011.0}, {"date": "2015-02-18", "close": 0.085, "volume": 297775.0}, {"date": "2015-02-19", "close": 0.085, "volume": 178190.0}, {"date": "2015-02-23", "close": 0.084, "volume": 405000.0}, {"date": "2015-02-24", "close": 0.084, "volume": 25000.0}, {"date": "2015-02-25", "close": 0.086, "volume": 19264.0}, {"date": "2015-02-26", "close": 0.083, "volume": 160000.0}, {"date": "2015-02-27", "close": 0.084, "volume": 89000.0}, {"date": "2015-03-02", "close": 0.08, "volume": 272343.0}, {"date": "2015-03-03", "close": 0.08, "volume": 19363.0}, {"date": "2015-03-04", "close": 0.08, "volume": 1000.0}, {"date": "2015-03-05", "close": 0.08, "volume": 30724.0}, {"date": "2015-03-06", "close": 0.078, "volume": 153109.0}, {"date": "2015-03-09", "close": 0.073, "volume": 128184.0}, {"date": "2015-03-10", "close": 0.079, "volume": 245376.0}, {"date": "2015-03-11", "close": 0.08, "volume": 89214.0}, {"date": "2015-03-12", "close": 0.08, "volume": 221934.0}, {"date": "2015-03-13", "close": 0.08, "volume": 28066.0}, {"date": "2015-03-17", "close": 0.077, "volume": 6500.0}, {"date": "2015-03-18", "close": 0.075, "volume": 149000.0}, {"date": "2015-03-19", "close": 0.073, "volume": 253680.0}, {"date": "2015-03-20", "close": 0.08, "volume": 317232.0}, {"date": "2015-03-23", "close": 0.08, "volume": 57704.0}, {"date": "2015-03-24", "close": 0.072, "volume": 76500.0}, {"date": "2015-03-25", "close": 0.08, "volume": 35000.0}, {"date": "2015-03-26", "close": 0.078, "volume": 126222.0}, {"date": "2015-03-27", "close": 0.078, "volume": 58778.0}, {"date": "2015-03-30", "close": 0.075, "volume": 76759.0}, {"date": "2015-03-31", "close": 0.072, "volume": 492040.0}, {"date": "2015-04-01", "close": 0.07, "volume": 600000.0}, {"date": "2015-04-02", "close": 0.07, "volume": 553909.0}, {"date": "2015-04-10", "close": 0.071, "volume": 46450.0}, {"date": "2015-04-13", "close": 0.07, "volume": 282425.0}, {"date": "2015-04-14", "close": 0.072, "volume": 116450.0}, {"date": "2015-04-15", "close": 0.07, "volume": 395000.0}, {"date": "2015-04-16", "close": 0.07, "volume": 103640.0}, {"date": "2015-04-17", "close": 0.075, "volume": 50000.0}, {"date": "2015-04-20", "close": 0.071, "volume": 60000.0}, {"date": "2015-04-21", "close": 0.07, "volume": 15000.0}, {"date": "2015-04-22", "close": 0.071, "volume": 95999.0}, {"date": "2015-04-24", "close": 0.075, "volume": 52170.0}, {"date": "2015-04-27", "close": 0.079, "volume": 49852.0}, {"date": "2015-04-28", "close": 0.075, "volume": 63237.0}, {"date": "2015-04-30", "close": 0.08, "volume": 392000.0}, {"date": "2015-05-01", "close": 0.08, "volume": 35004.0}, {"date": "2015-05-04", "close": 0.081, "volume": 460000.0}, {"date": "2015-05-06", "close": 0.081, "volume": 160000.0}, {"date": "2015-05-07", "close": 0.08, "volume": 100000.0}, {"date": "2015-05-11", "close": 0.08, "volume": 79800.0}, {"date": "2015-05-12", "close": 0.083, "volume": 90000.0}, {"date": "2015-05-13", "close": 0.082, "volume": 61215.0}, {"date": "2015-05-14", "close": 0.077, "volume": 443000.0}, {"date": "2015-05-15", "close": 0.081, "volume": 10000.0}, {"date": "2015-05-18", "close": 0.08, "volume": 49505.0}, {"date": "2015-05-19", "close": 0.08, "volume": 14000.0}, {"date": "2015-05-20", "close": 0.079, "volume": 40000.0}, {"date": "2015-05-21", "close": 0.08, "volume": 665000.0}, {"date": "2015-05-22", "close": 0.08, "volume": 94100.0}, {"date": "2015-05-25", "close": 0.078, "volume": 55954.0}, {"date": "2015-05-26", "close": 0.078, "volume": 21263.0}, {"date": "2015-05-28", "close": 0.078, "volume": 70783.0}, {"date": "2015-05-29", "close": 0.078, "volume": 179417.0}, {"date": "2015-06-01", "close": 0.078, "volume": 339928.0}, {"date": "2015-06-02", "close": 0.077, "volume": 42360.0}, {"date": "2015-06-03", "close": 0.076, "volume": 130000.0}, {"date": "2015-06-04", "close": 0.076, "volume": 70000.0}, {"date": "2015-06-09", "close": 0.075, "volume": 111400.0}, {"date": "2015-06-10", "close": 0.073, "volume": 197400.0}, {"date": "2015-06-11", "close": 0.075, "volume": 198473.0}, {"date": "2015-06-12", "close": 0.081, "volume": 643317.0}, {"date": "2015-06-15", "close": 0.08, "volume": 1801405.0}, {"date": "2015-06-16", "close": 0.087, "volume": 711172.0}, {"date": "2015-06-17", "close": 0.084, "volume": 277608.0}, {"date": "2015-06-18", "close": 0.085, "volume": 229565.0}, {"date": "2015-06-19", "close": 0.084, "volume": 40405.0}, {"date": "2015-06-22", "close": 0.084, "volume": 51540.0}, {"date": "2015-06-23", "close": 0.084, "volume": 251965.0}, {"date": "2015-06-24", "close": 0.084, "volume": 303639.0}, {"date": "2015-06-25", "close": 0.087, "volume": 131346.0}, {"date": "2015-06-26", "close": 0.088, "volume": 172409.0}, {"date": "2015-06-29", "close": 0.086, "volume": 68580.0}, {"date": "2015-06-30", "close": 0.09, "volume": 178832.0}, {"date": "2015-07-02", "close": 0.11, "volume": 397300.0}, {"date": "2015-07-03", "close": 0.1, "volume": 835901.0}, {"date": "2015-07-06", "close": 0.1, "volume": 20000.0}, {"date": "2015-07-07", "close": 0.095, "volume": 87000.0}, {"date": "2015-07-08", "close": 0.11, "volume": 272695.0}, {"date": "2015-07-09", "close": 0.11, "volume": 10000.0}, {"date": "2015-07-10", "close": 0.11, "volume": 113000.0}, {"date": "2015-07-13", "close": 0.11, "volume": 50754.0}, {"date": "2015-07-14", "close": 0.11, "volume": 22896.0}, {"date": "2015-07-15", "close": 0.11, "volume": 118380.0}, {"date": "2015-07-17", "close": 0.105, "volume": 217005.0}, {"date": "2015-07-20", "close": 0.115, "volume": 254909.0}, {"date": "2015-07-21", "close": 0.115, "volume": 485221.0}, {"date": "2015-07-22", "close": 0.12, "volume": 280000.0}, {"date": "2015-07-23", "close": 0.11, "volume": 358402.0}, {"date": "2015-07-24", "close": 0.11, "volume": 250000.0}, {"date": "2015-07-27", "close": 0.099, "volume": 120050.0}, {"date": "2015-07-28", "close": 0.099, "volume": 250000.0}, {"date": "2015-07-29", "close": 0.11, "volume": 145409.0}, {"date": "2015-07-30", "close": 0.099, "volume": 530000.0}, {"date": "2015-07-31", "close": 0.105, "volume": 1000000.0}, {"date": "2015-08-03", "close": 0.115, "volume": 291556.0}, {"date": "2015-08-04", "close": 0.115, "volume": 95044.0}, {"date": "2015-08-05", "close": 0.115, "volume": 77302.0}, {"date": "2015-08-06", "close": 0.105, "volume": 213035.0}, {"date": "2015-08-07", "close": 0.099, "volume": 529187.0}, {"date": "2015-08-10", "close": 0.099, "volume": 217847.0}, {"date": "2015-08-11", "close": 0.1, "volume": 358785.0}, {"date": "2015-08-12", "close": 0.1, "volume": 80630.0}, {"date": "2015-08-13", "close": 0.1, "volume": 66646.0}, {"date": "2015-08-14", "close": 0.105, "volume": 25000.0}, {"date": "2015-08-17", "close": 0.1, "volume": 410770.0}, {"date": "2015-08-18", "close": 0.11, "volume": 363917.0}, {"date": "2015-08-19", "close": 0.11, "volume": 420000.0}, {"date": "2015-08-20", "close": 0.115, "volume": 103068.0}, {"date": "2015-08-21", "close": 0.105, "volume": 78300.0}, {"date": "2015-08-24", "close": 0.095, "volume": 478196.0}, {"date": "2015-08-25", "close": 0.095, "volume": 77000.0}, {"date": "2015-08-26", "close": 0.11, "volume": 131000.0}, {"date": "2015-08-27", "close": 0.115, "volume": 116391.0}, {"date": "2015-08-28", "close": 0.1, "volume": 100000.0}, {"date": "2015-08-31", "close": 0.1, "volume": 52347.0}, {"date": "2015-09-01", "close": 0.11, "volume": 210000.0}, {"date": "2015-09-02", "close": 0.105, "volume": 312214.0}, {"date": "2015-09-04", "close": 0.11, "volume": 117951.0}, {"date": "2015-09-07", "close": 0.11, "volume": 45000.0}, {"date": "2015-09-08", "close": 0.105, "volume": 211150.0}, {"date": "2015-09-09", "close": 0.105, "volume": 13947.0}, {"date": "2015-09-10", "close": 0.105, "volume": 70000.0}, {"date": "2015-09-11", "close": 0.1, "volume": 258377.0}, {"date": "2015-09-14", "close": 0.1, "volume": 33265.0}, {"date": "2015-09-15", "close": 0.105, "volume": 11000.0}, {"date": "2015-09-16", "close": 0.115, "volume": 439447.0}, {"date": "2015-09-17", "close": 0.115, "volume": 51905.0}, {"date": "2015-09-18", "close": 0.115, "volume": 218728.0}, {"date": "2015-09-21", "close": 0.115, "volume": 151022.0}, {"date": "2015-09-22", "close": 0.115, "volume": 44358.0}, {"date": "2015-09-23", "close": 0.12, "volume": 296832.0}, {"date": "2015-09-24", "close": 0.12, "volume": 29846.0}, {"date": "2015-09-29", "close": 0.145, "volume": 1804017.0}, {"date": "2015-09-30", "close": 0.135, "volume": 354190.0}, {"date": "2015-10-01", "close": 0.135, "volume": 275161.0}, {"date": "2015-10-02", "close": 0.135, "volume": 154639.0}, {"date": "2015-10-05", "close": 0.135, "volume": 143485.0}, {"date": "2015-10-06", "close": 0.145, "volume": 237500.0}, {"date": "2015-10-07", "close": 0.135, "volume": 347478.0}, {"date": "2015-10-08", "close": 0.14, "volume": 235635.0}, {"date": "2015-10-09", "close": 0.145, "volume": 408268.0}, {"date": "2015-10-12", "close": 0.14, "volume": 354821.0}, {"date": "2015-10-14", "close": 0.135, "volume": 198415.0}, {"date": "2015-10-15", "close": 0.135, "volume": 102000.0}, {"date": "2015-10-16", "close": 0.14, "volume": 366885.0}, {"date": "2015-10-19", "close": 0.135, "volume": 14814.0}, {"date": "2015-10-20", "close": 0.13, "volume": 646889.0}, {"date": "2015-10-21", "close": 0.14, "volume": 353178.0}, {"date": "2015-10-22", "close": 0.145, "volume": 112880.0}, {"date": "2015-10-23", "close": 0.14, "volume": 348606.0}, {"date": "2015-10-26", "close": 0.14, "volume": 318948.0}, {"date": "2015-10-27", "close": 0.14, "volume": 161635.0}, {"date": "2015-10-28", "close": 0.14, "volume": 17857.0}, {"date": "2015-10-29", "close": 0.14, "volume": 427118.0}, {"date": "2015-10-30", "close": 0.135, "volume": 166236.0}, {"date": "2015-11-02", "close": 0.14, "volume": 7036.0}, {"date": "2015-11-03", "close": 0.14, "volume": 92995.0}, {"date": "2015-11-04", "close": 0.135, "volume": 10000.0}, {"date": "2015-11-05", "close": 0.135, "volume": 52744.0}, {"date": "2015-11-06", "close": 0.14, "volume": 320200.0}, {"date": "2015-11-09", "close": 0.135, "volume": 67937.0}, {"date": "2015-11-10", "close": 0.135, "volume": 211926.0}, {"date": "2015-11-11", "close": 0.145, "volume": 281521.0}, {"date": "2015-11-12", "close": 0.155, "volume": 1211666.0}, {"date": "2015-11-13", "close": 0.16, "volume": 855228.0}, {"date": "2015-11-16", "close": 0.175, "volume": 1328860.0}, {"date": "2015-11-17", "close": 0.19, "volume": 2712120.0}, {"date": "2015-11-18", "close": 0.19, "volume": 1472118.0}, {"date": "2015-11-19", "close": 0.19, "volume": 1609527.0}, {"date": "2015-11-20", "close": 0.18, "volume": 1041100.0}, {"date": "2015-11-23", "close": 0.18, "volume": 950484.0}, {"date": "2015-11-25", "close": 0.16, "volume": 1391806.0}, {"date": "2015-11-26", "close": 0.17, "volume": 392370.0}, {"date": "2015-11-27", "close": 0.155, "volume": 654284.0}, {"date": "2015-11-30", "close": 0.16, "volume": 642806.0}, {"date": "2015-12-01", "close": 0.15, "volume": 1052659.0}, {"date": "2015-12-02", "close": 0.15, "volume": 1015592.0}, {"date": "2015-12-03", "close": 0.14, "volume": 785195.0}, {"date": "2015-12-04", "close": 0.15, "volume": 702976.0}, {"date": "2015-12-07", "close": 0.145, "volume": 630293.0}, {"date": "2015-12-08", "close": 0.14, "volume": 2325868.0}, {"date": "2015-12-09", "close": 0.14, "volume": 584845.0}, {"date": "2015-12-10", "close": 0.14, "volume": 131696.0}, {"date": "2015-12-11", "close": 0.14, "volume": 179047.0}, {"date": "2015-12-14", "close": 0.15, "volume": 1055708.0}, {"date": "2015-12-15", "close": 0.15, "volume": 261394.0}, {"date": "2015-12-16", "close": 0.16, "volume": 194743.0}, {"date": "2015-12-17", "close": 0.16, "volume": 258563.0}, {"date": "2015-12-18", "close": 0.16, "volume": 332741.0}, {"date": "2015-12-21", "close": 0.17, "volume": 422970.0}, {"date": "2015-12-22", "close": 0.185, "volume": 768559.0}, {"date": "2015-12-23", "close": 0.175, "volume": 3116885.0}, {"date": "2015-12-24", "close": 0.18, "volume": 666539.0}, {"date": "2015-12-29", "close": 0.26, "volume": 5082819.0}, {"date": "2015-12-30", "close": 0.3, "volume": 6525053.0}, {"date": "2015-12-31", "close": 0.29, "volume": 2750631.0}, {"date": "2016-01-04", "close": 0.26, "volume": 3277182.0}, {"date": "2016-01-05", "close": 0.265, "volume": 1402073.0}, {"date": "2016-01-06", "close": 0.26, "volume": 1701751.0}, {"date": "2016-01-07", "close": 0.25, "volume": 709683.0}, {"date": "2016-01-08", "close": 0.24, "volume": 486615.0}, {"date": "2016-01-11", "close": 0.26, "volume": 486381.0}, {"date": "2016-01-12", "close": 0.265, "volume": 533914.0}, {"date": "2016-01-13", "close": 0.265, "volume": 213842.0}, {"date": "2016-01-14", "close": 0.25, "volume": 600823.0}, {"date": "2016-01-15", "close": 0.245, "volume": 169139.0}, {"date": "2016-01-18", "close": 0.245, "volume": 314178.0}, {"date": "2016-01-19", "close": 0.24, "volume": 723396.0}, {"date": "2016-01-20", "close": 0.235, "volume": 267079.0}, {"date": "2016-01-21", "close": 0.245, "volume": 367956.0}, {"date": "2016-01-22", "close": 0.265, "volume": 608792.0}, {"date": "2016-01-25", "close": 0.255, "volume": 448003.0}, {"date": "2016-01-27", "close": 0.265, "volume": 224530.0}, {"date": "2016-01-28", "close": 0.26, "volume": 116142.0}, {"date": "2016-01-29", "close": 0.255, "volume": 347136.0}, {"date": "2016-02-01", "close": 0.255, "volume": 174671.0}, {"date": "2016-02-02", "close": 0.25, "volume": 118654.0}, {"date": "2016-02-03", "close": 0.25, "volume": 157466.0}, {"date": "2016-02-04", "close": 0.245, "volume": 281036.0}, {"date": "2016-02-05", "close": 0.245, "volume": 81546.0}, {"date": "2016-02-08", "close": 0.26, "volume": 275568.0}, {"date": "2016-02-09", "close": 0.255, "volume": 79259.0}, {"date": "2016-02-10", "close": 0.25, "volume": 278215.0}, {"date": "2016-02-11", "close": 0.27, "volume": 1356805.0}, {"date": "2016-02-12", "close": 0.27, "volume": 463381.0}, {"date": "2016-02-15", "close": 0.295, "volume": 1163009.0}, {"date": "2016-02-16", "close": 0.325, "volume": 2818333.0}, {"date": "2016-02-17", "close": 0.315, "volume": 1095596.0}, {"date": "2016-02-18", "close": 0.315, "volume": 668800.0}, {"date": "2016-02-19", "close": 0.3, "volume": 995699.0}, {"date": "2016-02-22", "close": 0.305, "volume": 649089.0}, {"date": "2016-02-23", "close": 0.28, "volume": 4938856.0}, {"date": "2016-02-24", "close": 0.275, "volume": 661951.0}, {"date": "2016-02-25", "close": 0.28, "volume": 156315.0}, {"date": "2016-02-26", "close": 0.275, "volume": 189282.0}, {"date": "2016-02-29", "close": 0.29, "volume": 570913.0}, {"date": "2016-03-01", "close": 0.28, "volume": 328527.0}, {"date": "2016-03-02", "close": 0.29, "volume": 299677.0}, {"date": "2016-03-03", "close": 0.26, "volume": 2025154.0}, {"date": "2016-03-04", "close": 0.285, "volume": 556136.0}, {"date": "2016-03-07", "close": 0.265, "volume": 779659.0}, {"date": "2016-03-08", "close": 0.26, "volume": 247158.0}, {"date": "2016-03-09", "close": 0.25, "volume": 1581610.0}, {"date": "2016-03-10", "close": 0.26, "volume": 571593.0}, {"date": "2016-03-11", "close": 0.265, "volume": 455284.0}, {"date": "2016-03-14", "close": 0.26, "volume": 289273.0}, {"date": "2016-03-15", "close": 0.265, "volume": 292050.0}, {"date": "2016-03-16", "close": 0.27, "volume": 46124.0}, {"date": "2016-03-17", "close": 0.27, "volume": 294955.0}, {"date": "2016-03-18", "close": 0.27, "volume": 804672.0}, {"date": "2016-03-21", "close": 0.27, "volume": 393809.0}, {"date": "2016-03-22", "close": 0.26, "volume": 331926.0}, {"date": "2016-03-23", "close": 0.27, "volume": 1012987.0}, {"date": "2016-03-24", "close": 0.27, "volume": 89474.0}, {"date": "2016-03-29", "close": 0.26, "volume": 229619.0}, {"date": "2016-03-30", "close": 0.265, "volume": 214867.0}, {"date": "2016-03-31", "close": 0.28, "volume": 631279.0}, {"date": "2016-04-01", "close": 0.27, "volume": 15000.0}, {"date": "2016-04-04", "close": 0.27, "volume": 91410.0}, {"date": "2016-04-05", "close": 0.265, "volume": 261472.0}, {"date": "2016-04-06", "close": 0.285, "volume": 617489.0}, {"date": "2016-04-07", "close": 0.285, "volume": 836457.0}, {"date": "2016-04-08", "close": 0.29, "volume": 188782.0}, {"date": "2016-04-11", "close": 0.29, "volume": 717768.0}, {"date": "2016-04-12", "close": 0.29, "volume": 525790.0}, {"date": "2016-04-13", "close": 0.29, "volume": 312640.0}, {"date": "2016-04-14", "close": 0.285, "volume": 317204.0}, {"date": "2016-04-15", "close": 0.295, "volume": 916583.0}, {"date": "2016-04-18", "close": 0.285, "volume": 892303.0}, {"date": "2016-04-19", "close": 0.285, "volume": 1402102.0}, {"date": "2016-04-20", "close": 0.28, "volume": 236271.0}, {"date": "2016-04-21", "close": 0.285, "volume": 680867.0}, {"date": "2016-04-22", "close": 0.285, "volume": 330840.0}, {"date": "2016-04-26", "close": 0.285, "volume": 563445.0}, {"date": "2016-04-27", "close": 0.28, "volume": 462500.0}, {"date": "2016-04-28", "close": 0.29, "volume": 324000.0}, {"date": "2016-04-29", "close": 0.29, "volume": 449253.0}, {"date": "2016-05-02", "close": 0.275, "volume": 1086338.0}, {"date": "2016-05-03", "close": 0.285, "volume": 618366.0}, {"date": "2016-05-04", "close": 0.275, "volume": 222976.0}, {"date": "2016-05-05", "close": 0.275, "volume": 242790.0}, {"date": "2016-05-06", "close": 0.285, "volume": 318475.0}, {"date": "2016-05-09", "close": 0.275, "volume": 478523.0}, {"date": "2016-05-10", "close": 0.272, "volume": 367508.0}, {"date": "2016-05-11", "close": 0.275, "volume": 1143513.0}, {"date": "2016-05-12", "close": 0.265, "volume": 352999.0}, {"date": "2016-05-13", "close": 0.26, "volume": 373027.0}, {"date": "2016-05-16", "close": 0.24, "volume": 2189037.0}, {"date": "2016-05-17", "close": 0.235, "volume": 689391.0}, {"date": "2016-05-18", "close": 0.26, "volume": 621924.0}, {"date": "2016-05-19", "close": 0.25, "volume": 225909.0}, {"date": "2016-05-20", "close": 0.26, "volume": 39624.0}, {"date": "2016-05-23", "close": 0.26, "volume": 350943.0}, {"date": "2016-05-24", "close": 0.255, "volume": 260047.0}, {"date": "2016-05-25", "close": 0.25, "volume": 307764.0}, {"date": "2016-05-26", "close": 0.257, "volume": 595695.0}, {"date": "2016-05-27", "close": 0.262, "volume": 280800.0}, {"date": "2016-05-31", "close": 0.275, "volume": 1037701.0}, {"date": "2016-06-01", "close": 0.28, "volume": 381689.0}, {"date": "2016-06-02", "close": 0.285, "volume": 1772455.0}, {"date": "2016-06-03", "close": 0.3, "volume": 797387.0}, {"date": "2016-06-06", "close": 0.3, "volume": 279426.0}, {"date": "2016-06-07", "close": 0.285, "volume": 361259.0}, {"date": "2016-06-08", "close": 0.28, "volume": 374044.0}, {"date": "2016-06-09", "close": 0.27, "volume": 675942.0}, {"date": "2016-06-10", "close": 0.275, "volume": 210790.0}, {"date": "2016-06-14", "close": 0.27, "volume": 626324.0}, {"date": "2016-06-15", "close": 0.265, "volume": 107801.0}, {"date": "2016-06-16", "close": 0.26, "volume": 235891.0}, {"date": "2016-06-17", "close": 0.27, "volume": 673279.0}, {"date": "2016-06-20", "close": 0.265, "volume": 127415.0}, {"date": "2016-06-21", "close": 0.255, "volume": 352801.0}, {"date": "2016-06-22", "close": 0.25, "volume": 687174.0}, {"date": "2016-06-23", "close": 0.245, "volume": 193881.0}, {"date": "2016-06-24", "close": 0.245, "volume": 307993.0}, {"date": "2016-06-27", "close": 0.245, "volume": 142973.0}, {"date": "2016-06-28", "close": 0.25, "volume": 116132.0}, {"date": "2016-06-29", "close": 0.26, "volume": 70071.0}, {"date": "2016-06-30", "close": 0.28, "volume": 1047511.0}, {"date": "2016-07-01", "close": 0.275, "volume": 156000.0}, {"date": "2016-07-04", "close": 0.29, "volume": 1717507.0}, {"date": "2016-07-05", "close": 0.29, "volume": 705553.0}, {"date": "2016-07-06", "close": 0.285, "volume": 280181.0}, {"date": "2016-07-07", "close": 0.265, "volume": 810178.0}, {"date": "2016-07-08", "close": 0.265, "volume": 299201.0}, {"date": "2016-07-11", "close": 0.265, "volume": 320063.0}, {"date": "2016-07-12", "close": 0.265, "volume": 347467.0}, {"date": "2016-07-13", "close": 0.265, "volume": 152879.0}, {"date": "2016-07-14", "close": 0.265, "volume": 1046036.0}, {"date": "2016-07-15", "close": 0.27, "volume": 194945.0}, {"date": "2016-07-18", "close": 0.27, "volume": 578201.0}, {"date": "2016-07-19", "close": 0.27, "volume": 145839.0}, {"date": "2016-07-20", "close": 0.265, "volume": 108043.0}, {"date": "2016-07-21", "close": 0.27, "volume": 396194.0}, {"date": "2016-07-22", "close": 0.27, "volume": 188921.0}, {"date": "2016-07-25", "close": 0.27, "volume": 699509.0}, {"date": "2016-07-26", "close": 0.27, "volume": 229400.0}, {"date": "2016-07-27", "close": 0.27, "volume": 355722.0}, {"date": "2016-07-28", "close": 0.28, "volume": 1208802.0}, {"date": "2016-07-29", "close": 0.28, "volume": 2714286.0}, {"date": "2016-08-01", "close": 0.28, "volume": 801198.0}, {"date": "2016-08-02", "close": 0.275, "volume": 169611.0}, {"date": "2016-08-03", "close": 0.275, "volume": 573543.0}, {"date": "2016-08-04", "close": 0.28, "volume": 176294.0}, {"date": "2016-08-05", "close": 0.28, "volume": 441202.0}, {"date": "2016-08-08", "close": 0.275, "volume": 234545.0}, {"date": "2016-08-09", "close": 0.275, "volume": 243167.0}, {"date": "2016-08-10", "close": 0.27, "volume": 266833.0}, {"date": "2016-08-11", "close": 0.275, "volume": 139700.0}, {"date": "2016-08-12", "close": 0.275, "volume": 83499.0}, {"date": "2016-08-15", "close": 0.275, "volume": 374404.0}, {"date": "2016-08-16", "close": 0.265, "volume": 454820.0}, {"date": "2016-08-17", "close": 0.265, "volume": 50000.0}, {"date": "2016-08-18", "close": 0.27, "volume": 190815.0}, {"date": "2016-08-19", "close": 0.27, "volume": 85637.0}, {"date": "2016-08-22", "close": 0.27, "volume": 105463.0}, {"date": "2016-08-23", "close": 0.26, "volume": 720148.0}, {"date": "2016-08-24", "close": 0.26, "volume": 359797.0}, {"date": "2016-08-25", "close": 0.265, "volume": 67685.0}, {"date": "2016-08-26", "close": 0.275, "volume": 212300.0}, {"date": "2016-08-29", "close": 0.27, "volume": 294916.0}, {"date": "2016-08-30", "close": 0.27, "volume": 283225.0}, {"date": "2016-08-31", "close": 0.27, "volume": 180881.0}, {"date": "2016-09-01", "close": 0.27, "volume": 111221.0}, {"date": "2016-09-02", "close": 0.275, "volume": 151414.0}, {"date": "2016-09-05", "close": 0.27, "volume": 167337.0}, {"date": "2016-09-06", "close": 0.27, "volume": 91650.0}, {"date": "2016-09-07", "close": 0.27, "volume": 686804.0}, {"date": "2016-09-08", "close": 0.27, "volume": 156603.0}, {"date": "2016-09-09", "close": 0.265, "volume": 155861.0}, {"date": "2016-09-12", "close": 0.265, "volume": 137872.0}, {"date": "2016-09-13", "close": 0.27, "volume": 111055.0}, {"date": "2016-09-14", "close": 0.265, "volume": 150840.0}, {"date": "2016-09-15", "close": 0.265, "volume": 90000.0}, {"date": "2016-09-16", "close": 0.27, "volume": 46618.0}, {"date": "2016-09-19", "close": 0.265, "volume": 138000.0}, {"date": "2016-09-20", "close": 0.265, "volume": 162384.0}, {"date": "2016-09-21", "close": 0.27, "volume": 178405.0}, {"date": "2016-09-22", "close": 0.27, "volume": 241015.0}, {"date": "2016-09-23", "close": 0.275, "volume": 428215.0}, {"date": "2016-09-26", "close": 0.27, "volume": 40204.0}, {"date": "2016-09-27", "close": 0.27, "volume": 397071.0}, {"date": "2016-09-28", "close": 0.275, "volume": 146198.0}, {"date": "2016-09-29", "close": 0.28, "volume": 408315.0}, {"date": "2016-09-30", "close": 0.29, "volume": 613474.0}, {"date": "2016-10-03", "close": 0.27, "volume": 2407035.0}, {"date": "2016-10-04", "close": 0.28, "volume": 3469176.0}, {"date": "2016-10-05", "close": 0.28, "volume": 242040.0}, {"date": "2016-10-06", "close": 0.295, "volume": 988938.0}, {"date": "2016-10-07", "close": 0.32, "volume": 6092732.0}, {"date": "2016-10-10", "close": 0.305, "volume": 2223008.0}, {"date": "2016-10-11", "close": 0.31, "volume": 648554.0}, {"date": "2016-10-12", "close": 0.315, "volume": 290314.0}, {"date": "2016-10-13", "close": 0.325, "volume": 1125268.0}, {"date": "2016-10-14", "close": 0.315, "volume": 1040720.0}, {"date": "2016-10-17", "close": 0.32, "volume": 902863.0}, {"date": "2016-10-18", "close": 0.305, "volume": 639480.0}, {"date": "2016-10-19", "close": 0.32, "volume": 391618.0}, {"date": "2016-10-20", "close": 0.345, "volume": 1289201.0}, {"date": "2016-10-21", "close": 0.33, "volume": 2784936.0}, {"date": "2016-10-24", "close": 0.325, "volume": 706416.0}, {"date": "2016-10-25", "close": 0.33, "volume": 522316.0}, {"date": "2016-10-26", "close": 0.305, "volume": 1224567.0}, {"date": "2016-10-27", "close": 0.31, "volume": 397016.0}, {"date": "2016-10-28", "close": 0.305, "volume": 354451.0}, {"date": "2016-10-31", "close": 0.31, "volume": 386651.0}, {"date": "2016-11-01", "close": 0.305, "volume": 33755.0}, {"date": "2016-11-02", "close": 0.31, "volume": 829593.0}, {"date": "2016-11-03", "close": 0.29, "volume": 631981.0}, {"date": "2016-11-04", "close": 0.285, "volume": 1577349.0}, {"date": "2016-11-07", "close": 0.285, "volume": 930876.0}, {"date": "2016-11-08", "close": 0.28, "volume": 536214.0}, {"date": "2016-11-09", "close": 0.275, "volume": 1041481.0}, {"date": "2016-11-10", "close": 0.295, "volume": 243973.0}, {"date": "2016-11-11", "close": 0.29, "volume": 308723.0}, {"date": "2016-11-14", "close": 0.285, "volume": 260577.0}, {"date": "2016-11-15", "close": 0.285, "volume": 383741.0}, {"date": "2016-11-16", "close": 0.28, "volume": 389927.0}, {"date": "2016-11-17", "close": 0.275, "volume": 1826949.0}, {"date": "2016-11-18", "close": 0.27, "volume": 978622.0}, {"date": "2016-11-21", "close": 0.275, "volume": 256979.0}, {"date": "2016-11-22", "close": 0.285, "volume": 395422.0}, {"date": "2016-11-23", "close": 0.28, "volume": 929620.0}, {"date": "2016-11-24", "close": 0.275, "volume": 365614.0}, {"date": "2016-11-25", "close": 0.29, "volume": 485283.0}, {"date": "2016-11-28", "close": 0.29, "volume": 181020.0}, {"date": "2016-11-29", "close": 0.275, "volume": 564488.0}, {"date": "2016-11-30", "close": 0.275, "volume": 808834.0}, {"date": "2016-12-01", "close": 0.285, "volume": 102305.0}, {"date": "2016-12-02", "close": 0.28, "volume": 202503.0}, {"date": "2016-12-05", "close": 0.275, "volume": 235328.0}, {"date": "2016-12-06", "close": 0.28, "volume": 320494.0}, {"date": "2016-12-07", "close": 0.29, "volume": 221064.0}, {"date": "2016-12-08", "close": 0.28, "volume": 151904.0}, {"date": "2016-12-09", "close": 0.28, "volume": 394484.0}, {"date": "2016-12-12", "close": 0.285, "volume": 801435.0}, {"date": "2016-12-13", "close": 0.28, "volume": 1490160.0}, {"date": "2016-12-14", "close": 0.28, "volume": 875623.0}, {"date": "2016-12-15", "close": 0.285, "volume": 224331.0}, {"date": "2016-12-16", "close": 0.28, "volume": 798428.0}, {"date": "2016-12-19", "close": 0.28, "volume": 1356599.0}, {"date": "2016-12-20", "close": 0.28, "volume": 393430.0}, {"date": "2016-12-21", "close": 0.285, "volume": 255590.0}, {"date": "2016-12-22", "close": 0.295, "volume": 255349.0}, {"date": "2016-12-23", "close": 0.285, "volume": 413442.0}, {"date": "2016-12-28", "close": 0.285, "volume": 89243.0}, {"date": "2016-12-29", "close": 0.285, "volume": 22065.0}, {"date": "2016-12-30", "close": 0.29, "volume": 40502.0}, {"date": "2017-01-03", "close": 0.29, "volume": 259426.0}, {"date": "2017-01-04", "close": 0.29, "volume": 200855.0}, {"date": "2017-01-05", "close": 0.285, "volume": 192378.0}, {"date": "2017-01-06", "close": 0.29, "volume": 67846.0}, {"date": "2017-01-09", "close": 0.29, "volume": 1175114.0}, {"date": "2017-01-10", "close": 0.29, "volume": 22428.0}, {"date": "2017-01-11", "close": 0.285, "volume": 42892.0}, {"date": "2017-01-12", "close": 0.28, "volume": 44147.0}, {"date": "2017-01-13", "close": 0.275, "volume": 569830.0}, {"date": "2017-01-16", "close": 0.26, "volume": 1033127.0}, {"date": "2017-01-17", "close": 0.28, "volume": 399017.0}, {"date": "2017-01-18", "close": 0.27, "volume": 80042.0}, {"date": "2017-01-19", "close": 0.275, "volume": 333372.0}, {"date": "2017-01-20", "close": 0.275, "volume": 191943.0}, {"date": "2017-01-24", "close": 0.265, "volume": 218956.0}, {"date": "2017-01-25", "close": 0.26, "volume": 306025.0}, {"date": "2017-01-27", "close": 0.27, "volume": 126598.0}, {"date": "2017-01-30", "close": 0.265, "volume": 162876.0}, {"date": "2017-01-31", "close": 0.275, "volume": 105095.0}, {"date": "2017-02-01", "close": 0.275, "volume": 102902.0}, {"date": "2017-02-02", "close": 0.27, "volume": 240206.0}, {"date": "2017-02-03", "close": 0.265, "volume": 136443.0}, {"date": "2017-02-06", "close": 0.265, "volume": 410476.0}, {"date": "2017-02-07", "close": 0.27, "volume": 514937.0}, {"date": "2017-02-08", "close": 0.265, "volume": 45867.0}, {"date": "2017-02-09", "close": 0.265, "volume": 213222.0}, {"date": "2017-02-10", "close": 0.265, "volume": 49442.0}, {"date": "2017-02-13", "close": 0.265, "volume": 140947.0}, {"date": "2017-02-14", "close": 0.255, "volume": 467476.0}, {"date": "2017-02-15", "close": 0.245, "volume": 1162935.0}, {"date": "2017-02-16", "close": 0.25, "volume": 838594.0}, {"date": "2017-02-17", "close": 0.255, "volume": 602359.0}, {"date": "2017-02-20", "close": 0.255, "volume": 236246.0}, {"date": "2017-02-21", "close": 0.255, "volume": 143842.0}, {"date": "2017-02-22", "close": 0.27, "volume": 780956.0}, {"date": "2017-02-23", "close": 0.275, "volume": 287690.0}, {"date": "2017-02-24", "close": 0.275, "volume": 144514.0}, {"date": "2017-02-27", "close": 0.285, "volume": 574116.0}, {"date": "2017-02-28", "close": 0.29, "volume": 710742.0}, {"date": "2017-03-01", "close": 0.29, "volume": 194304.0}, {"date": "2017-03-02", "close": 0.285, "volume": 31198.0}, {"date": "2017-03-03", "close": 0.28, "volume": 1012914.0}, {"date": "2017-03-06", "close": 0.275, "volume": 229232.0}, {"date": "2017-03-07", "close": 0.28, "volume": 151605.0}, {"date": "2017-03-08", "close": 0.27, "volume": 86019.0}, {"date": "2017-03-09", "close": 0.285, "volume": 73402.0}, {"date": "2017-03-10", "close": 0.275, "volume": 87676.0}, {"date": "2017-03-13", "close": 0.275, "volume": 20802.0}, {"date": "2017-03-14", "close": 0.28, "volume": 126478.0}, {"date": "2017-03-15", "close": 0.27, "volume": 104129.0}, {"date": "2017-03-17", "close": 0.27, "volume": 100495.0}, {"date": "2017-03-20", "close": 0.275, "volume": 44652.0}, {"date": "2017-03-21", "close": 0.275, "volume": 309453.0}, {"date": "2017-03-23", "close": 0.275, "volume": 8000.0}, {"date": "2017-03-24", "close": 0.265, "volume": 562879.0}, {"date": "2017-03-27", "close": 0.265, "volume": 318237.0}, {"date": "2017-03-28", "close": 0.265, "volume": 222751.0}, {"date": "2017-03-29", "close": 0.265, "volume": 147588.0}, {"date": "2017-03-30", "close": 0.26, "volume": 254717.0}, {"date": "2017-03-31", "close": 0.27, "volume": 203314.0}, {"date": "2017-04-03", "close": 0.27, "volume": 39500.0}, {"date": "2017-04-04", "close": 0.265, "volume": 106491.0}, {"date": "2017-04-05", "close": 0.265, "volume": 142156.0}, {"date": "2017-04-06", "close": 0.26, "volume": 143823.0}, {"date": "2017-04-07", "close": 0.26, "volume": 47498.0}, {"date": "2017-04-10", "close": 0.265, "volume": 71088.0}, {"date": "2017-04-11", "close": 0.255, "volume": 517588.0}, {"date": "2017-04-12", "close": 0.255, "volume": 68464.0}, {"date": "2017-04-13", "close": 0.255, "volume": 307763.0}, {"date": "2017-04-18", "close": 0.24, "volume": 419342.0}, {"date": "2017-04-19", "close": 0.25, "volume": 629845.0}, {"date": "2017-04-20", "close": 0.24, "volume": 129570.0}, {"date": "2017-04-21", "close": 0.23, "volume": 1293215.0}, {"date": "2017-04-24", "close": 0.235, "volume": 201612.0}, {"date": "2017-04-26", "close": 0.225, "volume": 650193.0}, {"date": "2017-04-27", "close": 0.225, "volume": 63305.0}, {"date": "2017-04-28", "close": 0.24, "volume": 904785.0}, {"date": "2017-05-01", "close": 0.23, "volume": 83106.0}, {"date": "2017-05-02", "close": 0.23, "volume": 306204.0}, {"date": "2017-05-03", "close": 0.23, "volume": 186234.0}, {"date": "2017-05-04", "close": 0.23, "volume": 1106805.0}, {"date": "2017-05-05", "close": 0.21, "volume": 865985.0}, {"date": "2017-05-08", "close": 0.22, "volume": 395634.0}, {"date": "2017-05-09", "close": 0.225, "volume": 58342.0}, {"date": "2017-05-10", "close": 0.215, "volume": 343228.0}, {"date": "2017-05-11", "close": 0.22, "volume": 479314.0}, {"date": "2017-05-12", "close": 0.23, "volume": 573748.0}, {"date": "2017-05-15", "close": 0.23, "volume": 75576.0}, {"date": "2017-05-16", "close": 0.23, "volume": 1513230.0}, {"date": "2017-05-17", "close": 0.23, "volume": 317163.0}, {"date": "2017-05-18", "close": 0.22, "volume": 165388.0}, {"date": "2017-05-19", "close": 0.215, "volume": 1187045.0}, {"date": "2017-05-22", "close": 0.21, "volume": 1094649.0}, {"date": "2017-05-23", "close": 0.2, "volume": 1066739.0}, {"date": "2017-05-24", "close": 0.2, "volume": 334099.0}, {"date": "2017-05-25", "close": 0.205, "volume": 1399259.0}, {"date": "2017-05-26", "close": 0.21, "volume": 414105.0}, {"date": "2017-05-29", "close": 0.215, "volume": 391294.0}, {"date": "2017-05-30", "close": 0.22, "volume": 172670.0}, {"date": "2017-05-31", "close": 0.22, "volume": 144316.0}, {"date": "2017-06-01", "close": 0.21, "volume": 75724.0}, {"date": "2017-06-02", "close": 0.21, "volume": 140860.0}, {"date": "2017-06-05", "close": 0.2, "volume": 375363.0}, {"date": "2017-06-06", "close": 0.2, "volume": 303000.0}, {"date": "2017-06-07", "close": 0.2, "volume": 110208.0}, {"date": "2017-06-08", "close": 0.185, "volume": 357615.0}, {"date": "2017-06-09", "close": 0.19, "volume": 474944.0}, {"date": "2017-06-13", "close": 0.19, "volume": 258487.0}, {"date": "2017-06-14", "close": 0.18, "volume": 342855.0}, {"date": "2017-06-15", "close": 0.19, "volume": 620976.0}, {"date": "2017-06-16", "close": 0.21, "volume": 342235.0}, {"date": "2017-06-19", "close": 0.215, "volume": 236604.0}, {"date": "2017-06-20", "close": 0.21, "volume": 293945.0}, {"date": "2017-06-21", "close": 0.215, "volume": 339454.0}, {"date": "2017-06-22", "close": 0.195, "volume": 464933.0}, {"date": "2017-06-23", "close": 0.21, "volume": 194592.0}, {"date": "2017-06-26", "close": 0.2, "volume": 398117.0}, {"date": "2017-06-27", "close": 0.19, "volume": 1423297.0}, {"date": "2017-06-28", "close": 0.19, "volume": 137769.0}, {"date": "2017-06-29", "close": 0.2, "volume": 146704.0}, {"date": "2017-06-30", "close": 0.21, "volume": 459324.0}, {"date": "2017-07-03", "close": 0.215, "volume": 299006.0}, {"date": "2017-07-04", "close": 0.215, "volume": 414850.0}, {"date": "2017-07-05", "close": 0.21, "volume": 283836.0}, {"date": "2017-07-06", "close": 0.22, "volume": 631708.0}, {"date": "2017-07-07", "close": 0.215, "volume": 622491.0}, {"date": "2017-07-10", "close": 0.21, "volume": 162728.0}, {"date": "2017-07-11", "close": 0.21, "volume": 200332.0}, {"date": "2017-07-12", "close": 0.215, "volume": 31976.0}, {"date": "2017-07-13", "close": 0.205, "volume": 110881.0}, {"date": "2017-07-14", "close": 0.205, "volume": 25439.0}, {"date": "2017-07-17", "close": 0.21, "volume": 177499.0}, {"date": "2017-07-18", "close": 0.2, "volume": 305039.0}, {"date": "2017-07-19", "close": 0.195, "volume": 269965.0}, {"date": "2017-07-20", "close": 0.19, "volume": 71877.0}, {"date": "2017-07-21", "close": 0.185, "volume": 625263.0}, {"date": "2017-07-24", "close": 0.19, "volume": 116976.0}, {"date": "2017-07-25", "close": 0.19, "volume": 174562.0}, {"date": "2017-07-26", "close": 0.19, "volume": 125380.0}, {"date": "2017-07-27", "close": 0.195, "volume": 41204.0}, {"date": "2017-07-28", "close": 0.195, "volume": 78911.0}, {"date": "2017-07-31", "close": 0.2, "volume": 195500.0}, {"date": "2017-08-01", "close": 0.19, "volume": 434391.0}, {"date": "2017-08-02", "close": 0.19, "volume": 105135.0}, {"date": "2017-08-03", "close": 0.2, "volume": 1004229.0}, {"date": "2017-08-04", "close": 0.195, "volume": 81954.0}, {"date": "2017-08-07", "close": 0.2, "volume": 56386.0}, {"date": "2017-08-08", "close": 0.19, "volume": 339872.0}, {"date": "2017-08-09", "close": 0.185, "volume": 179363.0}, {"date": "2017-08-10", "close": 0.19, "volume": 86026.0}, {"date": "2017-08-11", "close": 0.19, "volume": 16490.0}, {"date": "2017-08-15", "close": 0.185, "volume": 107061.0}, {"date": "2017-08-16", "close": 0.19, "volume": 116053.0}, {"date": "2017-08-17", "close": 0.19, "volume": 220300.0}, {"date": "2017-08-18", "close": 0.185, "volume": 481779.0}, {"date": "2017-08-21", "close": 0.185, "volume": 157804.0}, {"date": "2017-08-22", "close": 0.18, "volume": 271906.0}, {"date": "2017-08-23", "close": 0.19, "volume": 183661.0}, {"date": "2017-08-24", "close": 0.175, "volume": 192793.0}, {"date": "2017-08-25", "close": 0.2, "volume": 1700340.0}, {"date": "2017-08-28", "close": 0.205, "volume": 499739.0}, {"date": "2017-08-29", "close": 0.205, "volume": 203023.0}, {"date": "2017-08-30", "close": 0.2, "volume": 239881.0}, {"date": "2017-08-31", "close": 0.215, "volume": 231431.0}, {"date": "2017-09-01", "close": 0.235, "volume": 1046689.0}, {"date": "2017-09-04", "close": 0.245, "volume": 3006249.0}, {"date": "2017-09-05", "close": 0.245, "volume": 404431.0}, {"date": "2017-09-06", "close": 0.25, "volume": 558506.0}, {"date": "2017-09-07", "close": 0.245, "volume": 232995.0}, {"date": "2017-09-08", "close": 0.26, "volume": 1426000.0}, {"date": "2017-09-11", "close": 0.27, "volume": 1784580.0}, {"date": "2017-09-12", "close": 0.26, "volume": 496072.0}, {"date": "2017-09-13", "close": 0.265, "volume": 281013.0}, {"date": "2017-09-14", "close": 0.285, "volume": 2394680.0}, {"date": "2017-09-15", "close": 0.28, "volume": 1112772.0}, {"date": "2017-09-18", "close": 0.28, "volume": 511487.0}, {"date": "2017-09-19", "close": 0.285, "volume": 252421.0}, {"date": "2017-09-20", "close": 0.285, "volume": 418847.0}, {"date": "2017-09-21", "close": 0.285, "volume": 842701.0}, {"date": "2017-09-25", "close": 0.27, "volume": 1848139.0}, {"date": "2017-09-26", "close": 0.28, "volume": 431044.0}, {"date": "2017-09-27", "close": 0.275, "volume": 528646.0}, {"date": "2017-09-28", "close": 0.275, "volume": 256572.0}, {"date": "2017-09-29", "close": 0.28, "volume": 209338.0}, {"date": "2017-10-02", "close": 0.28, "volume": 93518.0}, {"date": "2017-10-03", "close": 0.28, "volume": 167202.0}, {"date": "2017-10-04", "close": 0.275, "volume": 174886.0}, {"date": "2017-10-05", "close": 0.28, "volume": 1401895.0}, {"date": "2017-10-06", "close": 0.275, "volume": 496075.0}, {"date": "2017-10-09", "close": 0.275, "volume": 111363.0}, {"date": "2017-10-10", "close": 0.28, "volume": 44655.0}, {"date": "2017-10-11", "close": 0.285, "volume": 673091.0}, {"date": "2017-10-12", "close": 0.305, "volume": 2134009.0}, {"date": "2017-10-13", "close": 0.335, "volume": 2932381.0}, {"date": "2017-10-16", "close": 0.34, "volume": 3656161.0}, {"date": "2017-10-17", "close": 0.355, "volume": 1556867.0}, {"date": "2017-10-18", "close": 0.365, "volume": 908973.0}, {"date": "2017-10-19", "close": 0.37, "volume": 1416527.0}, {"date": "2017-10-20", "close": 0.36, "volume": 1128911.0}, {"date": "2017-10-23", "close": 0.355, "volume": 1132266.0}, {"date": "2017-10-24", "close": 0.335, "volume": 708007.0}, {"date": "2017-10-25", "close": 0.34, "volume": 342199.0}, {"date": "2017-10-26", "close": 0.34, "volume": 957672.0}, {"date": "2017-10-27", "close": 0.33, "volume": 2813503.0}, {"date": "2017-10-30", "close": 0.32, "volume": 2111926.0}, {"date": "2017-10-31", "close": 0.33, "volume": 4362378.0}, {"date": "2017-11-01", "close": 0.345, "volume": 1856236.0}, {"date": "2017-11-02", "close": 0.365, "volume": 2386238.0}, {"date": "2017-11-03", "close": 0.36, "volume": 1910054.0}, {"date": "2017-11-06", "close": 0.34, "volume": 1139986.0}, {"date": "2017-11-07", "close": 0.345, "volume": 545204.0}, {"date": "2017-11-08", "close": 0.35, "volume": 616790.0}, {"date": "2017-11-09", "close": 0.345, "volume": 666573.0}, {"date": "2017-11-10", "close": 0.345, "volume": 873340.0}, {"date": "2017-11-13", "close": 0.345, "volume": 1059904.0}, {"date": "2017-11-14", "close": 0.345, "volume": 496547.0}, {"date": "2017-11-15", "close": 0.34, "volume": 2206964.0}, {"date": "2017-11-16", "close": 0.35, "volume": 1553994.0}, {"date": "2017-11-17", "close": 0.355, "volume": 645947.0}, {"date": "2017-11-20", "close": 0.36, "volume": 2256200.0}, {"date": "2017-11-21", "close": 0.375, "volume": 1398148.0}, {"date": "2017-11-22", "close": 0.375, "volume": 3553065.0}, {"date": "2017-11-23", "close": 0.39, "volume": 663403.0}, {"date": "2017-11-24", "close": 0.385, "volume": 414501.0}, {"date": "2017-11-27", "close": 0.39, "volume": 630279.0}, {"date": "2017-11-28", "close": 0.4, "volume": 8335010.0}, {"date": "2017-11-29", "close": 0.395, "volume": 1568570.0}, {"date": "2017-11-30", "close": 0.38, "volume": 858592.0}, {"date": "2017-12-01", "close": 0.4, "volume": 2049813.0}, {"date": "2017-12-04", "close": 0.425, "volume": 2128734.0}, {"date": "2017-12-05", "close": 0.425, "volume": 1475639.0}, {"date": "2017-12-06", "close": 0.425, "volume": 1381332.0}, {"date": "2017-12-07", "close": 0.425, "volume": 757195.0}, {"date": "2017-12-08", "close": 0.415, "volume": 859215.0}, {"date": "2017-12-11", "close": 0.42, "volume": 890481.0}, {"date": "2017-12-12", "close": 0.415, "volume": 470389.0}, {"date": "2017-12-13", "close": 0.42, "volume": 621150.0}, {"date": "2017-12-14", "close": 0.43, "volume": 1625554.0}, {"date": "2017-12-15", "close": 0.44, "volume": 1314601.0}, {"date": "2017-12-18", "close": 0.45, "volume": 3281139.0}, {"date": "2017-12-19", "close": 0.46, "volume": 1331034.0}, {"date": "2017-12-20", "close": 0.475, "volume": 1959003.0}, {"date": "2017-12-21", "close": 0.47, "volume": 1583411.0}, {"date": "2017-12-22", "close": 0.495, "volume": 3743055.0}, {"date": "2017-12-27", "close": 0.49, "volume": 1592301.0}, {"date": "2017-12-28", "close": 0.52, "volume": 2878624.0}, {"date": "2017-12-29", "close": 0.52, "volume": 1143849.0}, {"date": "2018-01-02", "close": 0.535, "volume": 2117598.0}, {"date": "2018-01-03", "close": 0.535, "volume": 1156815.0}, {"date": "2018-01-04", "close": 0.535, "volume": 631377.0}, {"date": "2018-01-05", "close": 0.54, "volume": 1170064.0}, {"date": "2018-01-08", "close": 0.53, "volume": 640887.0}, {"date": "2018-01-09", "close": 0.535, "volume": 351155.0}, {"date": "2018-01-10", "close": 0.535, "volume": 565406.0}, {"date": "2018-01-11", "close": 0.53, "volume": 537249.0}, {"date": "2018-01-12", "close": 0.54, "volume": 276357.0}, {"date": "2018-01-15", "close": 0.575, "volume": 3533383.0}, {"date": "2018-01-16", "close": 0.57, "volume": 2366434.0}, {"date": "2018-01-17", "close": 0.57, "volume": 634903.0}, {"date": "2018-01-18", "close": 0.53, "volume": 3456004.0}, {"date": "2018-01-19", "close": 0.485, "volume": 3655663.0}, {"date": "2018-01-22", "close": 0.51, "volume": 5823936.0}, {"date": "2018-01-23", "close": 0.54, "volume": 1851760.0}, {"date": "2018-01-24", "close": 0.53, "volume": 1386219.0}, {"date": "2018-01-25", "close": 0.53, "volume": 892529.0}, {"date": "2018-01-29", "close": 0.515, "volume": 1247386.0}, {"date": "2018-01-30", "close": 0.5, "volume": 1391426.0}, {"date": "2018-01-31", "close": 0.48, "volume": 1827195.0}, {"date": "2018-02-01", "close": 0.53, "volume": 1762381.0}, {"date": "2018-02-02", "close": 0.52, "volume": 1967894.0}, {"date": "2018-02-05", "close": 0.495, "volume": 2309466.0}, {"date": "2018-02-06", "close": 0.5, "volume": 4337969.0}, {"date": "2018-02-07", "close": 0.52, "volume": 1216236.0}, {"date": "2018-02-08", "close": 0.535, "volume": 1586035.0}, {"date": "2018-02-09", "close": 0.52, "volume": 975779.0}, {"date": "2018-02-12", "close": 0.515, "volume": 596923.0}, {"date": "2018-02-13", "close": 0.525, "volume": 953552.0}, {"date": "2018-02-14", "close": 0.515, "volume": 595935.0}, {"date": "2018-02-15", "close": 0.52, "volume": 480515.0}, {"date": "2018-02-16", "close": 0.52, "volume": 1023451.0}, {"date": "2018-02-19", "close": 0.52, "volume": 612420.0}, {"date": "2018-02-20", "close": 0.5, "volume": 2793812.0}, {"date": "2018-02-21", "close": 0.5, "volume": 1350857.0}, {"date": "2018-02-22", "close": 0.5, "volume": 1021061.0}, {"date": "2018-02-23", "close": 0.5, "volume": 1012923.0}, {"date": "2018-02-26", "close": 0.495, "volume": 533861.0}, {"date": "2018-02-27", "close": 0.495, "volume": 709256.0}, {"date": "2018-02-28", "close": 0.505, "volume": 337921.0}, {"date": "2018-03-01", "close": 0.51, "volume": 676039.0}, {"date": "2018-03-02", "close": 0.5, "volume": 438093.0}, {"date": "2018-03-05", "close": 0.5, "volume": 254424.0}, {"date": "2018-03-06", "close": 0.495, "volume": 442175.0}, {"date": "2018-03-07", "close": 0.51, "volume": 332040.0}, {"date": "2018-03-08", "close": 0.515, "volume": 700516.0}, {"date": "2018-03-09", "close": 0.52, "volume": 1365932.0}, {"date": "2018-03-12", "close": 0.52, "volume": 622133.0}, {"date": "2018-03-13", "close": 0.5, "volume": 794809.0}, {"date": "2018-03-14", "close": 0.515, "volume": 529749.0}, {"date": "2018-03-15", "close": 0.505, "volume": 235147.0}, {"date": "2018-03-16", "close": 0.5, "volume": 586943.0}, {"date": "2018-03-19", "close": 0.51, "volume": 213973.0}, {"date": "2018-03-20", "close": 0.505, "volume": 445718.0}, {"date": "2018-03-21", "close": 0.51, "volume": 29152.0}, {"date": "2018-03-22", "close": 0.505, "volume": 271393.0}, {"date": "2018-03-23", "close": 0.495, "volume": 454118.0}, {"date": "2018-03-26", "close": 0.48, "volume": 2911359.0}, {"date": "2018-03-27", "close": 0.53, "volume": 1751973.0}, {"date": "2018-03-28", "close": 0.52, "volume": 442847.0}, {"date": "2018-03-29", "close": 0.53, "volume": 328449.0}, {"date": "2018-04-03", "close": 0.525, "volume": 1430067.0}, {"date": "2018-04-04", "close": 0.51, "volume": 381328.0}, {"date": "2018-04-05", "close": 0.515, "volume": 179001.0}, {"date": "2018-04-06", "close": 0.515, "volume": 368436.0}, {"date": "2018-04-09", "close": 0.51, "volume": 213948.0}, {"date": "2018-04-10", "close": 0.52, "volume": 598962.0}, {"date": "2018-04-11", "close": 0.54, "volume": 556708.0}, {"date": "2018-04-12", "close": 0.53, "volume": 1230056.0}, {"date": "2018-04-13", "close": 0.535, "volume": 197629.0}, {"date": "2018-04-16", "close": 0.525, "volume": 209079.0}, {"date": "2018-04-17", "close": 0.515, "volume": 533894.0}, {"date": "2018-04-18", "close": 0.505, "volume": 407514.0}, {"date": "2018-04-19", "close": 0.515, "volume": 142248.0}, {"date": "2018-04-20", "close": 0.505, "volume": 253785.0}, {"date": "2018-04-23", "close": 0.51, "volume": 466943.0}, {"date": "2018-04-24", "close": 0.505, "volume": 521072.0}, {"date": "2018-04-26", "close": 0.485, "volume": 970228.0}, {"date": "2018-04-27", "close": 0.5, "volume": 2333516.0}, {"date": "2018-04-30", "close": 0.52, "volume": 842396.0}, {"date": "2018-05-01", "close": 0.51, "volume": 592091.0}, {"date": "2018-05-02", "close": 0.515, "volume": 376506.0}, {"date": "2018-05-03", "close": 0.51, "volume": 401912.0}, {"date": "2018-05-04", "close": 0.505, "volume": 95642.0}, {"date": "2018-05-07", "close": 0.505, "volume": 500116.0}, {"date": "2018-05-08", "close": 0.505, "volume": 223489.0}, {"date": "2018-05-09", "close": 0.515, "volume": 403413.0}, {"date": "2018-05-10", "close": 0.525, "volume": 688992.0}, {"date": "2018-05-11", "close": 0.515, "volume": 612149.0}, {"date": "2018-05-14", "close": 0.54, "volume": 1805699.0}, {"date": "2018-05-15", "close": 0.54, "volume": 1025571.0}, {"date": "2018-05-16", "close": 0.54, "volume": 280728.0}, {"date": "2018-05-17", "close": 0.54, "volume": 363111.0}, {"date": "2018-05-18", "close": 0.53, "volume": 308866.0}, {"date": "2018-05-21", "close": 0.545, "volume": 534644.0}, {"date": "2018-05-22", "close": 0.54, "volume": 1126487.0}, {"date": "2018-05-23", "close": 0.54, "volume": 236615.0}, {"date": "2018-05-24", "close": 0.61, "volume": 2595947.0}, {"date": "2018-05-25", "close": 0.61, "volume": 3255131.0}, {"date": "2018-05-28", "close": 0.595, "volume": 1885791.0}, {"date": "2018-05-29", "close": 0.595, "volume": 1551069.0}, {"date": "2018-05-30", "close": 0.595, "volume": 235122.0}, {"date": "2018-05-31", "close": 0.61, "volume": 1358174.0}, {"date": "2018-06-01", "close": 0.61, "volume": 735926.0}, {"date": "2018-06-04", "close": 0.59, "volume": 898005.0}, {"date": "2018-06-05", "close": 0.595, "volume": 250878.0}, {"date": "2018-06-06", "close": 0.59, "volume": 366259.0}, {"date": "2018-06-07", "close": 0.595, "volume": 324867.0}, {"date": "2018-06-08", "close": 0.57, "volume": 569089.0}, {"date": "2018-06-12", "close": 0.57, "volume": 385710.0}, {"date": "2018-06-13", "close": 0.56, "volume": 607188.0}, {"date": "2018-06-14", "close": 0.57, "volume": 469823.0}, {"date": "2018-06-15", "close": 0.57, "volume": 440326.0}, {"date": "2018-06-18", "close": 0.56, "volume": 511631.0}, {"date": "2018-06-19", "close": 0.54, "volume": 711459.0}, {"date": "2018-06-20", "close": 0.555, "volume": 603942.0}, {"date": "2018-06-21", "close": 0.555, "volume": 168187.0}, {"date": "2018-06-22", "close": 0.555, "volume": 339496.0}, {"date": "2018-06-25", "close": 0.54, "volume": 835770.0}, {"date": "2018-06-26", "close": 0.52, "volume": 705021.0}, {"date": "2018-06-27", "close": 0.525, "volume": 370141.0}, {"date": "2018-06-28", "close": 0.52, "volume": 568154.0}, {"date": "2018-06-29", "close": 0.535, "volume": 479504.0}, {"date": "2018-07-02", "close": 0.525, "volume": 300547.0}, {"date": "2018-07-03", "close": 0.505, "volume": 278596.0}, {"date": "2018-07-04", "close": 0.515, "volume": 453538.0}, {"date": "2018-07-05", "close": 0.505, "volume": 240514.0}, {"date": "2018-07-06", "close": 0.505, "volume": 170767.0}, {"date": "2018-07-09", "close": 0.5, "volume": 540014.0}, {"date": "2018-07-10", "close": 0.5, "volume": 281703.0}, {"date": "2018-07-11", "close": 0.505, "volume": 210520.0}, {"date": "2018-07-12", "close": 0.495, "volume": 544079.0}, {"date": "2018-07-13", "close": 0.48, "volume": 1748088.0}, {"date": "2018-07-16", "close": 0.49, "volume": 689225.0}, {"date": "2018-07-17", "close": 0.495, "volume": 189498.0}, {"date": "2018-07-18", "close": 0.495, "volume": 699339.0}, {"date": "2018-07-19", "close": 0.485, "volume": 299491.0}, {"date": "2018-07-20", "close": 0.485, "volume": 546058.0}, {"date": "2018-07-23", "close": 0.485, "volume": 305851.0}, {"date": "2018-07-24", "close": 0.49, "volume": 274173.0}, {"date": "2018-07-25", "close": 0.485, "volume": 150315.0}, {"date": "2018-07-26", "close": 0.48, "volume": 612680.0}, {"date": "2018-07-27", "close": 0.51, "volume": 1443969.0}, {"date": "2018-07-30", "close": 0.5, "volume": 1052944.0}, {"date": "2018-07-31", "close": 0.51, "volume": 316599.0}, {"date": "2018-08-01", "close": 0.505, "volume": 4532920.0}, {"date": "2018-08-02", "close": 0.51, "volume": 364275.0}, {"date": "2018-08-03", "close": 0.515, "volume": 499230.0}, {"date": "2018-08-06", "close": 0.51, "volume": 104318.0}, {"date": "2018-08-07", "close": 0.5, "volume": 220069.0}, {"date": "2018-08-08", "close": 0.505, "volume": 220939.0}, {"date": "2018-08-09", "close": 0.515, "volume": 1905988.0}, {"date": "2018-08-10", "close": 0.515, "volume": 450301.0}, {"date": "2018-08-13", "close": 0.515, "volume": 777303.0}, {"date": "2018-08-14", "close": 0.53, "volume": 2005727.0}, {"date": "2018-08-15", "close": 0.55, "volume": 1374113.0}, {"date": "2018-08-16", "close": 0.5, "volume": 4119007.0}, {"date": "2018-08-17", "close": 0.54, "volume": 1036165.0}, {"date": "2018-08-20", "close": 0.535, "volume": 7900793.0}, {"date": "2018-08-21", "close": 0.53, "volume": 630281.0}, {"date": "2018-08-22", "close": 0.52, "volume": 1304521.0}, {"date": "2018-08-23", "close": 0.535, "volume": 1031362.0}, {"date": "2018-08-24", "close": 0.545, "volume": 1731532.0}, {"date": "2018-08-27", "close": 0.54, "volume": 1097613.0}, {"date": "2018-08-28", "close": 0.53, "volume": 739742.0}, {"date": "2018-08-29", "close": 0.54, "volume": 310069.0}, {"date": "2018-08-30", "close": 0.55, "volume": 1139364.0}, {"date": "2018-08-31", "close": 0.565, "volume": 1205975.0}, {"date": "2018-09-03", "close": 0.57, "volume": 265835.0}, {"date": "2018-09-04", "close": 0.57, "volume": 417568.0}, {"date": "2018-09-05", "close": 0.57, "volume": 1142148.0}, {"date": "2018-09-06", "close": 0.54, "volume": 469566.0}, {"date": "2018-09-07", "close": 0.55, "volume": 965672.0}, {"date": "2018-09-10", "close": 0.55, "volume": 1022023.0}, {"date": "2018-09-11", "close": 0.54, "volume": 1020653.0}, {"date": "2018-09-12", "close": 0.555, "volume": 1987488.0}, {"date": "2018-09-13", "close": 0.55, "volume": 688100.0}, {"date": "2018-09-14", "close": 0.55, "volume": 287505.0}, {"date": "2018-09-17", "close": 0.545, "volume": 1016031.0}, {"date": "2018-09-18", "close": 0.54, "volume": 1023811.0}, {"date": "2018-09-19", "close": 0.525, "volume": 2260439.0}, {"date": "2018-09-20", "close": 0.52, "volume": 901306.0}, {"date": "2018-09-21", "close": 0.545, "volume": 9153425.0}, {"date": "2018-09-24", "close": 0.555, "volume": 1534336.0}, {"date": "2018-09-25", "close": 0.565, "volume": 2460157.0}, {"date": "2018-09-26", "close": 0.57, "volume": 1453033.0}, {"date": "2018-09-27", "close": 0.59, "volume": 2350525.0}, {"date": "2018-09-28", "close": 0.6, "volume": 779961.0}, {"date": "2018-10-01", "close": 0.595, "volume": 500206.0}, {"date": "2018-10-02", "close": 0.575, "volume": 473608.0}, {"date": "2018-10-03", "close": 0.58, "volume": 1630080.0}, {"date": "2018-10-04", "close": 0.565, "volume": 670838.0}, {"date": "2018-10-05", "close": 0.57, "volume": 387634.0}, {"date": "2018-10-08", "close": 0.58, "volume": 690527.0}, {"date": "2018-10-09", "close": 0.575, "volume": 1071223.0}, {"date": "2018-10-10", "close": 0.585, "volume": 686645.0}, {"date": "2018-10-11", "close": 0.57, "volume": 1368965.0}, {"date": "2018-10-12", "close": 0.58, "volume": 382682.0}, {"date": "2018-10-15", "close": 0.56, "volume": 774312.0}, {"date": "2018-10-16", "close": 0.555, "volume": 679931.0}, {"date": "2018-10-17", "close": 0.595, "volume": 702280.0}, {"date": "2018-10-18", "close": 0.61, "volume": 1858123.0}, {"date": "2018-10-19", "close": 0.6, "volume": 715357.0}, {"date": "2018-10-22", "close": 0.59, "volume": 396228.0}, {"date": "2018-10-23", "close": 0.585, "volume": 455779.0}, {"date": "2018-10-24", "close": 0.585, "volume": 227353.0}, {"date": "2018-10-25", "close": 0.575, "volume": 1172168.0}, {"date": "2018-10-26", "close": 0.575, "volume": 373169.0}, {"date": "2018-10-29", "close": 0.57, "volume": 552414.0}, {"date": "2018-10-30", "close": 0.585, "volume": 513900.0}, {"date": "2018-10-31", "close": 0.59, "volume": 2292887.0}, {"date": "2018-11-01", "close": 0.605, "volume": 1458390.0}, {"date": "2018-11-02", "close": 0.61, "volume": 1237360.0}, {"date": "2018-11-05", "close": 0.61, "volume": 803078.0}, {"date": "2018-11-06", "close": 0.595, "volume": 509445.0}, {"date": "2018-11-07", "close": 0.6, "volume": 393672.0}, {"date": "2018-11-08", "close": 0.6, "volume": 1600868.0}, {"date": "2018-11-09", "close": 0.6, "volume": 1381692.0}, {"date": "2018-11-12", "close": 0.59, "volume": 394491.0}, {"date": "2018-11-13", "close": 0.565, "volume": 1959696.0}, {"date": "2018-11-14", "close": 0.565, "volume": 506146.0}, {"date": "2018-11-15", "close": 0.57, "volume": 941488.0}, {"date": "2018-11-16", "close": 0.59, "volume": 1586717.0}, {"date": "2018-11-19", "close": 0.585, "volume": 1103062.0}, {"date": "2018-11-20", "close": 0.555, "volume": 1079098.0}, {"date": "2018-11-21", "close": 0.54, "volume": 1719338.0}, {"date": "2018-11-22", "close": 0.545, "volume": 820050.0}, {"date": "2018-11-23", "close": 0.545, "volume": 953717.0}, {"date": "2018-11-26", "close": 0.545, "volume": 932870.0}, {"date": "2018-11-27", "close": 0.55, "volume": 277193.0}, {"date": "2018-11-28", "close": 0.57, "volume": 2149372.0}, {"date": "2018-11-29", "close": 0.585, "volume": 1354890.0}, {"date": "2018-11-30", "close": 0.6, "volume": 2389615.0}, {"date": "2018-12-03", "close": 0.6, "volume": 1279176.0}, {"date": "2018-12-04", "close": 0.615, "volume": 4154883.0}, {"date": "2018-12-05", "close": 0.59, "volume": 2134926.0}, {"date": "2018-12-06", "close": 0.595, "volume": 507809.0}, {"date": "2018-12-07", "close": 0.595, "volume": 1559222.0}, {"date": "2018-12-10", "close": 0.59, "volume": 858409.0}, {"date": "2018-12-11", "close": 0.6, "volume": 1049893.0}, {"date": "2018-12-12", "close": 0.595, "volume": 899018.0}, {"date": "2018-12-13", "close": 0.59, "volume": 1584073.0}, {"date": "2018-12-14", "close": 0.6, "volume": 2003495.0}, {"date": "2018-12-17", "close": 0.585, "volume": 1218596.0}, {"date": "2018-12-18", "close": 0.58, "volume": 774303.0}, {"date": "2018-12-19", "close": 0.585, "volume": 1037089.0}, {"date": "2018-12-20", "close": 0.575, "volume": 894416.0}, {"date": "2018-12-21", "close": 0.58, "volume": 1996662.0}, {"date": "2018-12-24", "close": 0.575, "volume": 409653.0}, {"date": "2018-12-27", "close": 0.565, "volume": 261947.0}, {"date": "2018-12-28", "close": 0.6, "volume": 1072223.0}, {"date": "2018-12-31", "close": 0.595, "volume": 28214.0}, {"date": "2019-01-02", "close": 0.6, "volume": 113231.0}, {"date": "2019-01-03", "close": 0.59, "volume": 525403.0}, {"date": "2019-01-04", "close": 0.6, "volume": 618043.0}, {"date": "2019-01-07", "close": 0.595, "volume": 5308025.0}, {"date": "2019-01-08", "close": 0.6, "volume": 2240953.0}, {"date": "2019-01-09", "close": 0.6, "volume": 537014.0}, {"date": "2019-01-10", "close": 0.585, "volume": 423520.0}, {"date": "2019-01-11", "close": 0.61, "volume": 1640847.0}, {"date": "2019-01-14", "close": 0.6, "volume": 359739.0}, {"date": "2019-01-15", "close": 0.59, "volume": 436479.0}, {"date": "2019-01-16", "close": 0.595, "volume": 284957.0}, {"date": "2019-01-17", "close": 0.59, "volume": 347682.0}, {"date": "2019-01-18", "close": 0.605, "volume": 297133.0}, {"date": "2019-01-21", "close": 0.615, "volume": 263812.0}, {"date": "2019-01-22", "close": 0.62, "volume": 289184.0}, {"date": "2019-01-23", "close": 0.62, "volume": 863010.0}, {"date": "2019-01-24", "close": 0.615, "volume": 462956.0}, {"date": "2019-01-25", "close": 0.64, "volume": 1785606.0}, {"date": "2019-01-29", "close": 0.645, "volume": 3511296.0}, {"date": "2019-01-30", "close": 0.635, "volume": 1417009.0}, {"date": "2019-01-31", "close": 0.68, "volume": 1583657.0}, {"date": "2019-02-01", "close": 0.665, "volume": 871783.0}, {"date": "2019-02-04", "close": 0.67, "volume": 413002.0}, {"date": "2019-02-05", "close": 0.665, "volume": 1176158.0}, {"date": "2019-02-06", "close": 0.66, "volume": 733193.0}, {"date": "2019-02-07", "close": 0.66, "volume": 448134.0}, {"date": "2019-02-08", "close": 0.69, "volume": 1271502.0}, {"date": "2019-02-11", "close": 0.695, "volume": 1309198.0}, {"date": "2019-02-12", "close": 0.695, "volume": 1166049.0}, {"date": "2019-02-13", "close": 0.695, "volume": 407592.0}, {"date": "2019-02-14", "close": 0.695, "volume": 342272.0}, {"date": "2019-02-15", "close": 0.695, "volume": 205647.0}, {"date": "2019-02-18", "close": 0.685, "volume": 416053.0}, {"date": "2019-02-19", "close": 0.695, "volume": 1939684.0}, {"date": "2019-02-20", "close": 0.7, "volume": 1293290.0}, {"date": "2019-02-21", "close": 0.725, "volume": 1424629.0}, {"date": "2019-02-22", "close": 0.735, "volume": 2241988.0}, {"date": "2019-02-25", "close": 0.735, "volume": 1006953.0}, {"date": "2019-02-26", "close": 0.735, "volume": 1414176.0}, {"date": "2019-02-27", "close": 0.75, "volume": 1491259.0}, {"date": "2019-02-28", "close": 0.79, "volume": 952226.0}, {"date": "2019-03-01", "close": 0.75, "volume": 993002.0}, {"date": "2019-03-04", "close": 0.75, "volume": 1939100.0}, {"date": "2019-03-05", "close": 0.75, "volume": 2269356.0}, {"date": "2019-03-06", "close": 0.735, "volume": 1589360.0}, {"date": "2019-03-07", "close": 0.73, "volume": 887679.0}, {"date": "2019-03-08", "close": 0.735, "volume": 1608694.0}, {"date": "2019-03-11", "close": 0.74, "volume": 541603.0}, {"date": "2019-03-12", "close": 0.725, "volume": 1412887.0}, {"date": "2019-03-13", "close": 0.71, "volume": 2309040.0}, {"date": "2019-03-14", "close": 0.71, "volume": 1897590.0}, {"date": "2019-03-15", "close": 0.71, "volume": 1770024.0}, {"date": "2019-03-18", "close": 0.715, "volume": 856775.0}, {"date": "2019-03-19", "close": 0.72, "volume": 430452.0}, {"date": "2019-03-20", "close": 0.72, "volume": 168278.0}, {"date": "2019-03-21", "close": 0.73, "volume": 1201362.0}, {"date": "2019-03-22", "close": 0.74, "volume": 723832.0}, {"date": "2019-03-25", "close": 0.73, "volume": 491904.0}, {"date": "2019-03-26", "close": 0.72, "volume": 329417.0}, {"date": "2019-03-27", "close": 0.715, "volume": 479466.0}, {"date": "2019-03-28", "close": 0.735, "volume": 225281.0}, {"date": "2019-03-29", "close": 0.75, "volume": 351651.0}, {"date": "2019-04-01", "close": 0.755, "volume": 471762.0}, {"date": "2019-04-02", "close": 0.755, "volume": 606022.0}, {"date": "2019-04-03", "close": 0.755, "volume": 812794.0}, {"date": "2019-04-04", "close": 0.745, "volume": 517462.0}, {"date": "2019-04-05", "close": 0.76, "volume": 552088.0}, {"date": "2019-04-08", "close": 0.8, "volume": 2424901.0}, {"date": "2019-04-09", "close": 0.81, "volume": 3008225.0}, {"date": "2019-04-10", "close": 0.865, "volume": 2214637.0}, {"date": "2019-04-11", "close": 0.885, "volume": 3240307.0}, {"date": "2019-04-12", "close": 0.91, "volume": 1091454.0}, {"date": "2019-04-15", "close": 0.96, "volume": 2294861.0}, {"date": "2019-04-16", "close": 0.93, "volume": 2141055.0}, {"date": "2019-04-17", "close": 0.91, "volume": 1436405.0}, {"date": "2019-04-18", "close": 0.895, "volume": 675886.0}, {"date": "2019-04-23", "close": 0.925, "volume": 946952.0}, {"date": "2019-04-24", "close": 0.955, "volume": 2130096.0}, {"date": "2019-04-26", "close": 0.955, "volume": 1431336.0}, {"date": "2019-04-29", "close": 1.005, "volume": 5332494.0}, {"date": "2019-04-30", "close": 1.035, "volume": 4561005.0}, {"date": "2019-05-01", "close": 1.025, "volume": 6523333.0}, {"date": "2019-05-02", "close": 1.07, "volume": 4427756.0}, {"date": "2019-05-03", "close": 1.065, "volume": 5017379.0}, {"date": "2019-05-06", "close": 1.04, "volume": 2467261.0}, {"date": "2019-05-07", "close": 1.035, "volume": 689588.0}, {"date": "2019-05-08", "close": 1.005, "volume": 799703.0}, {"date": "2019-05-09", "close": 1.015, "volume": 838380.0}, {"date": "2019-05-10", "close": 1.02, "volume": 726023.0}, {"date": "2019-05-13", "close": 1.02, "volume": 471728.0}, {"date": "2019-05-14", "close": 0.995, "volume": 1108933.0}, {"date": "2019-05-15", "close": 1.06, "volume": 1339270.0}, {"date": "2019-05-16", "close": 1.09, "volume": 1329281.0}, {"date": "2019-05-17", "close": 1.095, "volume": 2646906.0}, {"date": "2019-05-20", "close": 1.085, "volume": 685822.0}, {"date": "2019-05-21", "close": 1.06, "volume": 477555.0}, {"date": "2019-05-22", "close": 1.06, "volume": 830132.0}, {"date": "2019-05-23", "close": 1.09, "volume": 613665.0}, {"date": "2019-05-24", "close": 1.08, "volume": 801207.0}, {"date": "2019-05-27", "close": 1.16, "volume": 2796130.0}, {"date": "2019-05-28", "close": 1.19, "volume": 1438751.0}, {"date": "2019-05-29", "close": 1.2, "volume": 1669111.0}, {"date": "2019-05-30", "close": 1.2, "volume": 1138785.0}, {"date": "2019-05-31", "close": 1.2, "volume": 2078110.0}, {"date": "2019-06-03", "close": 1.245, "volume": 3519586.0}, {"date": "2019-06-04", "close": 1.285, "volume": 2408939.0}, {"date": "2019-06-05", "close": 1.27, "volume": 2023091.0}, {"date": "2019-06-06", "close": 1.28, "volume": 1043082.0}, {"date": "2019-06-07", "close": 1.265, "volume": 599877.0}, {"date": "2019-06-11", "close": 1.3, "volume": 1904623.0}, {"date": "2019-06-12", "close": 1.275, "volume": 1534476.0}, {"date": "2019-06-13", "close": 1.255, "volume": 1545299.0}, {"date": "2019-06-14", "close": 1.235, "volume": 896805.0}, {"date": "2019-06-17", "close": 1.205, "volume": 961526.0}, {"date": "2019-06-18", "close": 1.27, "volume": 1740109.0}, {"date": "2019-06-19", "close": 1.395, "volume": 3261201.0}, {"date": "2019-06-20", "close": 1.42, "volume": 3411994.0}, {"date": "2019-06-21", "close": 1.48, "volume": 3111234.0}, {"date": "2019-06-24", "close": 1.555, "volume": 4075815.0}, {"date": "2019-06-25", "close": 1.47, "volume": 2528461.0}, {"date": "2019-06-26", "close": 1.53, "volume": 1447653.0}, {"date": "2019-06-27", "close": 1.525, "volume": 1551366.0}, {"date": "2019-06-28", "close": 1.54, "volume": 887531.0}, {"date": "2019-07-01", "close": 1.515, "volume": 1294997.0}, {"date": "2019-07-02", "close": 1.55, "volume": 1821191.0}, {"date": "2019-07-03", "close": 1.67, "volume": 4492368.0}, {"date": "2019-07-04", "close": 1.7, "volume": 4106446.0}, {"date": "2019-07-05", "close": 1.71, "volume": 1882272.0}, {"date": "2019-07-08", "close": 1.775, "volume": 3505402.0}, {"date": "2019-07-09", "close": 1.83, "volume": 4365597.0}, {"date": "2019-07-10", "close": 1.71, "volume": 4917135.0}, {"date": "2019-07-11", "close": 1.75, "volume": 2097964.0}, {"date": "2019-07-12", "close": 1.74, "volume": 4308394.0}, {"date": "2019-07-15", "close": 1.645, "volume": 1589913.0}, {"date": "2019-07-16", "close": 1.58, "volume": 7426918.0}, {"date": "2019-07-17", "close": 1.625, "volume": 3176136.0}, {"date": "2019-07-18", "close": 1.67, "volume": 1862425.0}, {"date": "2019-07-19", "close": 1.645, "volume": 1450592.0}, {"date": "2019-07-22", "close": 1.64, "volume": 668564.0}, {"date": "2019-07-23", "close": 1.675, "volume": 1391111.0}, {"date": "2019-07-24", "close": 1.725, "volume": 1225451.0}, {"date": "2019-07-25", "close": 1.725, "volume": 1394461.0}, {"date": "2019-07-26", "close": 1.735, "volume": 2507389.0}, {"date": "2019-07-29", "close": 1.64, "volume": 1513320.0}, {"date": "2019-07-30", "close": 1.615, "volume": 1404127.0}, {"date": "2019-07-31", "close": 1.6, "volume": 1717856.0}, {"date": "2019-08-01", "close": 1.75, "volume": 3463564.0}, {"date": "2019-08-02", "close": 1.685, "volume": 2333796.0}, {"date": "2019-08-05", "close": 1.575, "volume": 4958814.0}, {"date": "2019-08-06", "close": 1.43, "volume": 8660766.0}, {"date": "2019-08-07", "close": 1.475, "volume": 3259464.0}, {"date": "2019-08-08", "close": 1.605, "volume": 5166097.0}, {"date": "2019-08-09", "close": 1.6, "volume": 1780839.0}, {"date": "2019-08-12", "close": 1.54, "volume": 1440223.0}, {"date": "2019-08-13", "close": 1.55, "volume": 1445928.0}, {"date": "2019-08-14", "close": 1.655, "volume": 1814981.0}, {"date": "2019-08-15", "close": 1.575, "volume": 3295075.0}, {"date": "2019-08-16", "close": 1.55, "volume": 1915880.0}, {"date": "2019-08-19", "close": 1.49, "volume": 2450269.0}, {"date": "2019-08-20", "close": 1.57, "volume": 1287104.0}, {"date": "2019-08-21", "close": 1.585, "volume": 1419128.0}, {"date": "2019-08-22", "close": 1.69, "volume": 3604675.0}, {"date": "2019-08-23", "close": 1.755, "volume": 3418593.0}, {"date": "2019-08-26", "close": 1.805, "volume": 4018770.0}, {"date": "2019-08-27", "close": 1.89, "volume": 4717705.0}, {"date": "2019-08-28", "close": 2.1, "volume": 9203375.0}, {"date": "2019-08-29", "close": 2.1, "volume": 8508696.0}, {"date": "2019-08-30", "close": 2.03, "volume": 3083768.0}, {"date": "2019-09-02", "close": 2.12, "volume": 3104805.0}, {"date": "2019-09-03", "close": 2.27, "volume": 5090381.0}, {"date": "2019-09-04", "close": 2.15, "volume": 2360793.0}, {"date": "2019-09-05", "close": 2.23, "volume": 2799623.0}, {"date": "2019-09-06", "close": 2.16, "volume": 2977706.0}, {"date": "2019-09-09", "close": 2.3, "volume": 7193174.0}, {"date": "2019-09-10", "close": 2.27, "volume": 2604171.0}, {"date": "2019-09-11", "close": 2.18, "volume": 2723374.0}, {"date": "2019-09-12", "close": 2.16, "volume": 2579130.0}, {"date": "2019-09-13", "close": 2.1, "volume": 3998664.0}, {"date": "2019-09-16", "close": 2.07, "volume": 3020232.0}, {"date": "2019-09-17", "close": 2.17, "volume": 2807337.0}, {"date": "2019-09-18", "close": 2.24, "volume": 3213163.0}, {"date": "2019-09-19", "close": 2.28, "volume": 3761016.0}, {"date": "2019-09-20", "close": 2.24, "volume": 45230230.0}, {"date": "2019-09-23", "close": 2.24, "volume": 3708564.0}, {"date": "2019-09-24", "close": 2.22, "volume": 2516136.0}, {"date": "2019-09-25", "close": 2.21, "volume": 3842381.0}, {"date": "2019-09-26", "close": 2.19, "volume": 2268275.0}, {"date": "2019-09-27", "close": 2.15, "volume": 3183586.0}, {"date": "2019-09-30", "close": 2.14, "volume": 3368009.0}, {"date": "2019-10-01", "close": 2.22, "volume": 2558515.0}, {"date": "2019-10-02", "close": 2.19, "volume": 1468930.0}, {"date": "2019-10-03", "close": 2.11, "volume": 2740716.0}, {"date": "2019-10-04", "close": 2.17, "volume": 1771497.0}, {"date": "2019-10-07", "close": 2.24, "volume": 1211467.0}, {"date": "2019-10-08", "close": 2.21, "volume": 1750790.0}, {"date": "2019-10-09", "close": 2.27, "volume": 1581646.0}, {"date": "2019-10-10", "close": 2.54, "volume": 6280049.0}, {"date": "2019-10-11", "close": 2.56, "volume": 5422999.0}, {"date": "2019-10-14", "close": 2.5, "volume": 3626273.0}, {"date": "2019-10-15", "close": 2.48, "volume": 2793606.0}, {"date": "2019-10-16", "close": 2.58, "volume": 3599686.0}, {"date": "2019-10-17", "close": 2.41, "volume": 4262239.0}, {"date": "2019-10-18", "close": 2.4, "volume": 3985709.0}, {"date": "2019-10-21", "close": 2.44, "volume": 2659410.0}, {"date": "2019-10-22", "close": 2.48, "volume": 2078789.0}, {"date": "2019-10-23", "close": 2.39, "volume": 1444694.0}, {"date": "2019-10-24", "close": 2.34, "volume": 2056824.0}, {"date": "2019-10-25", "close": 2.32, "volume": 1762432.0}, {"date": "2019-10-28", "close": 2.38, "volume": 1262696.0}, {"date": "2019-10-29", "close": 2.31, "volume": 1656409.0}, {"date": "2019-10-30", "close": 2.2, "volume": 3791930.0}, {"date": "2019-10-31", "close": 2.26, "volume": 2137009.0}, {"date": "2019-11-01", "close": 2.36, "volume": 3016678.0}, {"date": "2019-11-04", "close": 2.44, "volume": 2478852.0}, {"date": "2019-11-05", "close": 2.37, "volume": 1503443.0}, {"date": "2019-11-06", "close": 2.32, "volume": 1876219.0}, {"date": "2019-11-07", "close": 2.3, "volume": 1808330.0}, {"date": "2019-11-08", "close": 2.18, "volume": 3351195.0}, {"date": "2019-11-11", "close": 2.19, "volume": 2484137.0}, {"date": "2019-11-12", "close": 2.21, "volume": 1651604.0}, {"date": "2019-11-13", "close": 2.13, "volume": 3032919.0}, {"date": "2019-11-14", "close": 2.19, "volume": 2250710.0}, {"date": "2019-11-15", "close": 2.21, "volume": 5959135.0}, {"date": "2019-11-18", "close": 2.14, "volume": 3195335.0}, {"date": "2019-11-19", "close": 2.07, "volume": 4096547.0}, {"date": "2019-11-20", "close": 1.97, "volume": 6444753.0}, {"date": "2019-11-21", "close": 1.85, "volume": 11112575.0}, {"date": "2019-11-22", "close": 1.915, "volume": 8114866.0}, {"date": "2019-11-25", "close": 1.8, "volume": 6029740.0}, {"date": "2019-11-26", "close": 1.87, "volume": 23333612.0}, {"date": "2019-11-27", "close": 1.815, "volume": 3328547.0}, {"date": "2019-11-28", "close": 1.87, "volume": 2771681.0}, {"date": "2019-11-29", "close": 1.79, "volume": 2567810.0}, {"date": "2019-12-02", "close": 1.825, "volume": 3779489.0}, {"date": "2019-12-03", "close": 1.755, "volume": 3825589.0}, {"date": "2019-12-04", "close": 1.7, "volume": 4007197.0}, {"date": "2019-12-05", "close": 1.76, "volume": 2409972.0}, {"date": "2019-12-06", "close": 1.775, "volume": 1914676.0}, {"date": "2019-12-09", "close": 1.72, "volume": 2116998.0}, {"date": "2019-12-10", "close": 1.74, "volume": 2869728.0}, {"date": "2019-12-11", "close": 1.66, "volume": 3186301.0}, {"date": "2019-12-12", "close": 1.735, "volume": 3873454.0}, {"date": "2019-12-13", "close": 1.94, "volume": 11074353.0}, {"date": "2019-12-16", "close": 2.0, "volume": 5702874.0}, {"date": "2019-12-17", "close": 1.91, "volume": 3816715.0}, {"date": "2019-12-18", "close": 1.99, "volume": 2901795.0}, {"date": "2019-12-19", "close": 1.955, "volume": 3052251.0}, {"date": "2019-12-20", "close": 1.925, "volume": 1763286.0}, {"date": "2019-12-23", "close": 1.925, "volume": 2413628.0}, {"date": "2019-12-24", "close": 1.94, "volume": 956470.0}, {"date": "2019-12-27", "close": 1.955, "volume": 1153276.0}, {"date": "2019-12-30", "close": 1.985, "volume": 1829628.0}, {"date": "2019-12-31", "close": 1.97, "volume": 1408244.0}, {"date": "2020-01-02", "close": 1.855, "volume": 2110570.0}, {"date": "2020-01-03", "close": 1.87, "volume": 1686607.0}, {"date": "2020-01-06", "close": 1.815, "volume": 2441595.0}, {"date": "2020-01-07", "close": 2.03, "volume": 6593150.0}, {"date": "2020-01-08", "close": 1.865, "volume": 3171738.0}, {"date": "2020-01-09", "close": 2.02, "volume": 3675465.0}, {"date": "2020-01-10", "close": 2.01, "volume": 2088803.0}, {"date": "2020-01-13", "close": 2.07, "volume": 2031943.0}, {"date": "2020-01-14", "close": 2.21, "volume": 4021597.0}, {"date": "2020-01-15", "close": 2.28, "volume": 2645457.0}, {"date": "2020-01-16", "close": 2.4, "volume": 5140738.0}, {"date": "2020-01-17", "close": 2.45, "volume": 5008637.0}, {"date": "2020-01-20", "close": 2.54, "volume": 4972805.0}, {"date": "2020-01-21", "close": 2.55, "volume": 3964566.0}, {"date": "2020-01-22", "close": 2.83, "volume": 9963096.0}, {"date": "2020-01-23", "close": 2.83, "volume": 5167786.0}, {"date": "2020-01-24", "close": 2.83, "volume": 3840078.0}, {"date": "2020-01-28", "close": 2.9, "volume": 4134322.0}, {"date": "2020-01-29", "close": 2.93, "volume": 3498138.0}, {"date": "2020-01-30", "close": 2.95, "volume": 4006190.0}, {"date": "2020-01-31", "close": 2.8, "volume": 3960194.0}, {"date": "2020-02-03", "close": 2.83, "volume": 4261961.0}, {"date": "2020-02-04", "close": 2.89, "volume": 2960681.0}, {"date": "2020-02-05", "close": 2.94, "volume": 2849677.0}, {"date": "2020-02-06", "close": 2.92, "volume": 2357150.0}, {"date": "2020-02-07", "close": 3.0, "volume": 3953788.0}, {"date": "2020-02-10", "close": 2.88, "volume": 2826976.0}, {"date": "2020-02-11", "close": 3.0, "volume": 5105523.0}, {"date": "2020-02-12", "close": 2.97, "volume": 6882816.0}, {"date": "2020-02-13", "close": 3.08, "volume": 4576598.0}, {"date": "2020-02-14", "close": 3.0, "volume": 4136563.0}, {"date": "2020-02-17", "close": 3.07, "volume": 2783498.0}, {"date": "2020-02-18", "close": 3.09, "volume": 2266549.0}, {"date": "2020-02-19", "close": 3.15, "volume": 4323923.0}, {"date": "2020-02-20", "close": 3.12, "volume": 3283401.0}, {"date": "2020-02-21", "close": 3.09, "volume": 1818341.0}, {"date": "2020-02-24", "close": 2.88, "volume": 5587718.0}, {"date": "2020-02-25", "close": 3.02, "volume": 8527921.0}, {"date": "2020-02-26", "close": 2.4, "volume": 12518997.0}, {"date": "2020-02-27", "close": 2.47, "volume": 10915527.0}, {"date": "2020-02-28", "close": 2.29, "volume": 8660024.0}, {"date": "2020-03-02", "close": 2.46, "volume": 10687848.0}, {"date": "2020-03-03", "close": 2.51, "volume": 8432564.0}, {"date": "2020-03-04", "close": 2.4, "volume": 5683939.0}, {"date": "2020-03-05", "close": 2.4, "volume": 4533803.0}, {"date": "2020-03-06", "close": 2.29, "volume": 4829088.0}, {"date": "2020-03-09", "close": 1.97, "volume": 9318345.0}, {"date": "2020-03-10", "close": 2.06, "volume": 11022201.0}, {"date": "2020-03-11", "close": 1.9, "volume": 9555647.0}, {"date": "2020-03-12", "close": 1.69, "volume": 14229661.0}, {"date": "2020-03-13", "close": 1.785, "volume": 14164288.0}, {"date": "2020-03-16", "close": 1.5, "volume": 13162715.0}, {"date": "2020-03-17", "close": 1.51, "volume": 12585356.0}, {"date": "2020-03-18", "close": 1.515, "volume": 8942173.0}, {"date": "2020-03-19", "close": 1.485, "volume": 10076101.0}, {"date": "2020-03-20", "close": 1.54, "volume": 6459173.0}, {"date": "2020-03-23", "close": 1.32, "volume": 8186853.0}, {"date": "2020-03-24", "close": 1.415, "volume": 5417932.0}, {"date": "2020-03-25", "close": 1.44, "volume": 4663169.0}, {"date": "2020-03-26", "close": 1.55, "volume": 6824750.0}, {"date": "2020-03-27", "close": 1.54, "volume": 7053189.0}, {"date": "2020-03-30", "close": 1.685, "volume": 3737478.0}, {"date": "2020-03-31", "close": 1.605, "volume": 9307636.0}, {"date": "2020-04-01", "close": 1.8, "volume": 6871386.0}, {"date": "2020-04-02", "close": 1.675, "volume": 4801146.0}, {"date": "2020-04-07", "close": 1.94, "volume": 11636173.0}, {"date": "2020-04-08", "close": 1.97, "volume": 7332247.0}, {"date": "2020-04-09", "close": 1.99, "volume": 5385232.0}, {"date": "2020-04-14", "close": 2.17, "volume": 5802210.0}, {"date": "2020-04-15", "close": 2.08, "volume": 5688006.0}, {"date": "2020-04-16", "close": 2.12, "volume": 5744609.0}, {"date": "2020-04-17", "close": 2.19, "volume": 4386272.0}, {"date": "2020-04-20", "close": 2.12, "volume": 3413300.0}, {"date": "2020-04-21", "close": 2.06, "volume": 6985335.0}, {"date": "2020-04-22", "close": 2.01, "volume": 4989423.0}, {"date": "2020-04-23", "close": 1.98, "volume": 6358771.0}, {"date": "2020-04-24", "close": 2.01, "volume": 1910298.0}, {"date": "2020-04-27", "close": 2.06, "volume": 2119129.0}, {"date": "2020-04-28", "close": 2.11, "volume": 2241020.0}, {"date": "2020-04-29", "close": 2.06, "volume": 2074044.0}, {"date": "2020-04-30", "close": 2.17, "volume": 4025125.0}, {"date": "2020-05-01", "close": 1.99, "volume": 4488809.0}, {"date": "2020-05-04", "close": 2.06, "volume": 4332976.0}, {"date": "2020-05-05", "close": 2.29, "volume": 9501463.0}, {"date": "2020-05-06", "close": 2.41, "volume": 5253143.0}, {"date": "2020-05-07", "close": 2.6, "volume": 6347503.0}, {"date": "2020-05-08", "close": 2.55, "volume": 5994102.0}, {"date": "2020-05-11", "close": 2.59, "volume": 3778623.0}, {"date": "2020-05-12", "close": 2.49, "volume": 3381387.0}, {"date": "2020-05-13", "close": 2.49, "volume": 4255984.0}, {"date": "2020-05-14", "close": 2.37, "volume": 4537913.0}, {"date": "2020-05-15", "close": 2.34, "volume": 3705574.0}, {"date": "2020-05-18", "close": 2.51, "volume": 3615230.0}, {"date": "2020-05-19", "close": 2.47, "volume": 3714296.0}, {"date": "2020-05-20", "close": 2.69, "volume": 5792034.0}, {"date": "2020-05-21", "close": 2.73, "volume": 5429073.0}, {"date": "2020-05-22", "close": 2.63, "volume": 2357468.0}, {"date": "2020-05-25", "close": 2.73, "volume": 2931160.0}, {"date": "2020-05-26", "close": 2.7, "volume": 2530721.0}, {"date": "2020-05-27", "close": 2.6, "volume": 3914637.0}, {"date": "2020-05-28", "close": 2.59, "volume": 6501315.0}, {"date": "2020-05-29", "close": 2.75, "volume": 6374115.0}, {"date": "2020-06-01", "close": 2.69, "volume": 3714131.0}, {"date": "2020-06-02", "close": 2.67, "volume": 2542529.0}, {"date": "2020-06-03", "close": 2.73, "volume": 4098916.0}, {"date": "2020-06-04", "close": 2.64, "volume": 2943762.0}, {"date": "2020-06-05", "close": 2.57, "volume": 3364815.0}, {"date": "2020-06-09", "close": 2.69, "volume": 4280820.0}, {"date": "2020-06-10", "close": 2.62, "volume": 3123094.0}, {"date": "2020-06-11", "close": 2.61, "volume": 2569466.0}, {"date": "2020-06-12", "close": 2.42, "volume": 5623163.0}, {"date": "2020-06-15", "close": 2.41, "volume": 5155704.0}, {"date": "2020-06-16", "close": 2.57, "volume": 3711549.0}, {"date": "2020-06-17", "close": 2.64, "volume": 4031953.0}, {"date": "2020-06-18", "close": 2.5, "volume": 3911211.0}, {"date": "2020-06-19", "close": 2.55, "volume": 2769225.0}, {"date": "2020-06-22", "close": 2.46, "volume": 4001674.0}, {"date": "2020-06-23", "close": 2.44, "volume": 2686165.0}, {"date": "2020-06-24", "close": 2.46, "volume": 2677865.0}, {"date": "2020-06-25", "close": 2.56, "volume": 5180932.0}, {"date": "2020-06-26", "close": 2.52, "volume": 2990416.0}, {"date": "2020-06-29", "close": 2.56, "volume": 3677377.0}, {"date": "2020-06-30", "close": 2.54, "volume": 3242879.0}, {"date": "2020-07-01", "close": 2.62, "volume": 2998865.0}, {"date": "2020-07-02", "close": 2.69, "volume": 4155080.0}, {"date": "2020-07-03", "close": 2.66, "volume": 5024820.0}, {"date": "2020-07-06", "close": 2.58, "volume": 2509763.0}, {"date": "2020-07-07", "close": 2.63, "volume": 3007790.0}, {"date": "2020-07-08", "close": 2.47, "volume": 4686399.0}, {"date": "2020-07-09", "close": 2.44, "volume": 3657401.0}, {"date": "2020-07-10", "close": 2.43, "volume": 5643218.0}, {"date": "2020-07-13", "close": 2.34, "volume": 4647734.0}, {"date": "2020-07-14", "close": 2.3, "volume": 5478948.0}, {"date": "2020-07-15", "close": 2.34, "volume": 2491914.0}, {"date": "2020-07-16", "close": 2.26, "volume": 2762299.0}, {"date": "2020-07-17", "close": 2.26, "volume": 4789356.0}, {"date": "2020-07-20", "close": 2.22, "volume": 1822860.0}, {"date": "2020-07-21", "close": 2.36, "volume": 4719686.0}, {"date": "2020-07-22", "close": 2.24, "volume": 3153402.0}, {"date": "2020-07-23", "close": 2.25, "volume": 3179946.0}, {"date": "2020-07-24", "close": 2.22, "volume": 2288594.0}, {"date": "2020-07-27", "close": 2.25, "volume": 2360474.0}, {"date": "2020-07-28", "close": 2.2, "volume": 2122951.0}, {"date": "2020-07-29", "close": 2.27, "volume": 4350436.0}, {"date": "2020-07-30", "close": 2.28, "volume": 1823047.0}, {"date": "2020-07-31", "close": 2.19, "volume": 1917487.0}, {"date": "2020-08-03", "close": 2.19, "volume": 3840550.0}, {"date": "2020-08-04", "close": 2.28, "volume": 2507106.0}, {"date": "2020-08-05", "close": 2.28, "volume": 3482030.0}, {"date": "2020-08-06", "close": 2.24, "volume": 1547757.0}, {"date": "2020-08-07", "close": 2.21, "volume": 1619571.0}, {"date": "2020-08-10", "close": 2.23, "volume": 1843593.0}, {"date": "2020-08-11", "close": 2.15, "volume": 2973234.0}, {"date": "2020-08-12", "close": 2.1, "volume": 2566896.0}, {"date": "2020-08-13", "close": 2.14, "volume": 1807399.0}, {"date": "2020-08-14", "close": 2.24, "volume": 2465631.0}, {"date": "2020-08-17", "close": 2.24, "volume": 2286183.0}, {"date": "2020-08-18", "close": 2.23, "volume": 2412355.0}, {"date": "2020-08-19", "close": 2.19, "volume": 1740240.0}, {"date": "2020-08-20", "close": 2.16, "volume": 2368509.0}, {"date": "2020-08-21", "close": 2.17, "volume": 1261846.0}, {"date": "2020-08-24", "close": 2.35, "volume": 3670200.0}, {"date": "2020-08-25", "close": 2.36, "volume": 4370425.0}, {"date": "2020-08-26", "close": 2.16, "volume": 12592541.0}, {"date": "2020-08-27", "close": 2.02, "volume": 13457415.0}, {"date": "2020-08-28", "close": 2.28, "volume": 9023170.0}, {"date": "2020-08-31", "close": 2.21, "volume": 3114912.0}, {"date": "2020-09-01", "close": 2.18, "volume": 2388358.0}, {"date": "2020-09-02", "close": 2.2, "volume": 1596391.0}, {"date": "2020-09-03", "close": 2.29, "volume": 3701881.0}, {"date": "2020-09-04", "close": 2.2, "volume": 3301758.0}, {"date": "2020-09-07", "close": 2.15, "volume": 1961629.0}, {"date": "2020-09-08", "close": 2.14, "volume": 4301425.0}, {"date": "2020-09-09", "close": 2.13, "volume": 2916895.0}, {"date": "2020-09-10", "close": 2.14, "volume": 1747339.0}, {"date": "2020-09-11", "close": 2.15, "volume": 2211062.0}, {"date": "2020-09-14", "close": 2.19, "volume": 2825164.0}, {"date": "2020-09-15", "close": 2.25, "volume": 2629768.0}, {"date": "2020-09-16", "close": 2.29, "volume": 3537312.0}, {"date": "2020-09-17", "close": 2.22, "volume": 2544217.0}, {"date": "2020-09-18", "close": 2.23, "volume": 1814819.0}, {"date": "2020-09-21", "close": 2.21, "volume": 2208896.0}, {"date": "2020-09-22", "close": 2.19, "volume": 2630698.0}, {"date": "2020-09-23", "close": 2.25, "volume": 1838069.0}, {"date": "2020-09-24", "close": 2.19, "volume": 3155861.0}, {"date": "2020-09-25", "close": 2.16, "volume": 2670078.0}, {"date": "2020-09-28", "close": 2.22, "volume": 1767504.0}, {"date": "2020-09-29", "close": 2.29, "volume": 2167099.0}, {"date": "2020-09-30", "close": 2.21, "volume": 2254302.0}, {"date": "2020-10-01", "close": 2.23, "volume": 1533637.0}, {"date": "2020-10-02", "close": 2.2, "volume": 1695337.0}, {"date": "2020-10-05", "close": 2.25, "volume": 1234792.0}, {"date": "2020-10-06", "close": 2.24, "volume": 1712855.0}, {"date": "2020-10-07", "close": 2.27, "volume": 2290007.0}, {"date": "2020-10-08", "close": 2.37, "volume": 3098407.0}, {"date": "2020-10-09", "close": 2.35, "volume": 1695962.0}, {"date": "2020-10-12", "close": 2.33, "volume": 1335972.0}, {"date": "2020-10-13", "close": 2.37, "volume": 1654523.0}, {"date": "2020-10-14", "close": 2.48, "volume": 3495387.0}, {"date": "2020-10-15", "close": 2.53, "volume": 3874395.0}, {"date": "2020-10-16", "close": 2.47, "volume": 1197505.0}, {"date": "2020-10-19", "close": 2.52, "volume": 1390924.0}, {"date": "2020-10-20", "close": 2.49, "volume": 984056.0}, {"date": "2020-10-21", "close": 2.43, "volume": 885666.0}, {"date": "2020-10-22", "close": 2.41, "volume": 1410585.0}, {"date": "2020-10-23", "close": 2.47, "volume": 1891920.0}, {"date": "2020-10-26", "close": 2.53, "volume": 2169775.0}, {"date": "2020-10-27", "close": 2.52, "volume": 4739865.0}, {"date": "2020-10-28", "close": 2.74, "volume": 5600394.0}, {"date": "2020-10-29", "close": 2.7, "volume": 2878199.0}, {"date": "2020-10-30", "close": 2.6, "volume": 1865384.0}, {"date": "2020-11-02", "close": 2.48, "volume": 2141519.0}, {"date": "2020-11-03", "close": 2.55, "volume": 1078748.0}, {"date": "2020-11-04", "close": 2.67, "volume": 1828889.0}, {"date": "2020-11-05", "close": 2.79, "volume": 2524078.0}, {"date": "2020-11-06", "close": 2.73, "volume": 1772903.0}, {"date": "2020-11-09", "close": 2.77, "volume": 1578014.0}, {"date": "2020-11-10", "close": 2.72, "volume": 2578992.0}, {"date": "2020-11-11", "close": 2.7, "volume": 1913460.0}, {"date": "2020-11-12", "close": 2.8, "volume": 2220194.0}, {"date": "2020-11-13", "close": 3.04, "volume": 7561614.0}, {"date": "2020-11-16", "close": 2.96, "volume": 645861.0}, {"date": "2020-11-17", "close": 2.85, "volume": 3970808.0}, {"date": "2020-11-18", "close": 2.94, "volume": 3019333.0}, {"date": "2020-11-19", "close": 3.03, "volume": 3545336.0}, {"date": "2020-11-20", "close": 3.0, "volume": 1360706.0}, {"date": "2020-11-23", "close": 3.07, "volume": 2108786.0}, {"date": "2020-11-24", "close": 3.09, "volume": 2713788.0}, {"date": "2020-11-25", "close": 3.1, "volume": 2184016.0}, {"date": "2020-11-26", "close": 3.11, "volume": 1942760.0}, {"date": "2020-11-27", "close": 3.09, "volume": 1494797.0}, {"date": "2020-11-30", "close": 3.21, "volume": 3602858.0}, {"date": "2020-12-01", "close": 3.38, "volume": 7941639.0}, {"date": "2020-12-02", "close": 3.44, "volume": 5530091.0}, {"date": "2020-12-03", "close": 3.36, "volume": 3854892.0}, {"date": "2020-12-04", "close": 3.56, "volume": 4885413.0}, {"date": "2020-12-07", "close": 3.65, "volume": 7241654.0}, {"date": "2020-12-08", "close": 3.8, "volume": 3074990.0}, {"date": "2020-12-09", "close": 3.85, "volume": 3671860.0}, {"date": "2020-12-10", "close": 3.72, "volume": 5358533.0}, {"date": "2020-12-11", "close": 3.78, "volume": 1889456.0}, {"date": "2020-12-14", "close": 3.84, "volume": 2254616.0}, {"date": "2020-12-15", "close": 3.82, "volume": 2444548.0}, {"date": "2020-12-16", "close": 3.89, "volume": 2909095.0}, {"date": "2020-12-17", "close": 4.01, "volume": 3672432.0}, {"date": "2020-12-18", "close": 3.9, "volume": 2476631.0}, {"date": "2020-12-21", "close": 3.9, "volume": 4168563.0}, {"date": "2020-12-22", "close": 3.84, "volume": 2981799.0}, {"date": "2020-12-23", "close": 3.99, "volume": 2598609.0}, {"date": "2020-12-24", "close": 3.95, "volume": 859224.0}, {"date": "2020-12-29", "close": 4.01, "volume": 1931346.0}, {"date": "2020-12-30", "close": 3.96, "volume": 1135099.0}, {"date": "2020-12-31", "close": 3.88, "volume": 732019.0}, {"date": "2021-01-04", "close": 3.93, "volume": 1574372.0}, {"date": "2021-01-05", "close": 3.93, "volume": 1117362.0}, {"date": "2021-01-06", "close": 3.68, "volume": 3378496.0}, {"date": "2021-01-07", "close": 3.54, "volume": 4644943.0}, {"date": "2021-01-08", "close": 3.53, "volume": 2880324.0}, {"date": "2021-01-11", "close": 3.39, "volume": 2459094.0}, {"date": "2021-01-12", "close": 2.95, "volume": 11547805.0}, {"date": "2021-01-13", "close": 2.68, "volume": 8577876.0}, {"date": "2021-01-14", "close": 2.77, "volume": 7152083.0}, {"date": "2021-01-15", "close": 2.54, "volume": 6724710.0}, {"date": "2021-01-18", "close": 2.47, "volume": 5096130.0}, {"date": "2021-01-19", "close": 2.48, "volume": 4263290.0}, {"date": "2021-01-20", "close": 2.66, "volume": 5378321.0}, {"date": "2021-01-21", "close": 2.62, "volume": 4346367.0}, {"date": "2021-01-22", "close": 2.63, "volume": 3452320.0}, {"date": "2021-01-25", "close": 2.66, "volume": 1707088.0}, {"date": "2021-01-27", "close": 2.66, "volume": 2081039.0}, {"date": "2021-01-28", "close": 2.6, "volume": 2654882.0}, {"date": "2021-01-29", "close": 2.63, "volume": 2424542.0}, {"date": "2021-02-01", "close": 2.67, "volume": 3620881.0}, {"date": "2021-02-02", "close": 2.64, "volume": 2530772.0}, {"date": "2021-02-03", "close": 2.62, "volume": 3436814.0}, {"date": "2021-02-04", "close": 2.57, "volume": 1949423.0}, {"date": "2021-02-05", "close": 2.59, "volume": 1322085.0}, {"date": "2021-02-08", "close": 2.52, "volume": 2318175.0}, {"date": "2021-02-09", "close": 2.61, "volume": 3517311.0}, {"date": "2021-02-10", "close": 2.62, "volume": 1639152.0}, {"date": "2021-02-11", "close": 2.54, "volume": 1338995.0}, {"date": "2021-02-12", "close": 2.52, "volume": 1331167.0}, {"date": "2021-02-15", "close": 2.55, "volume": 1272750.0}, {"date": "2021-02-16", "close": 2.54, "volume": 1393607.0}, {"date": "2021-02-17", "close": 2.5, "volume": 1885885.0}, {"date": "2021-02-18", "close": 2.5, "volume": 1697736.0}, {"date": "2021-02-19", "close": 2.5, "volume": 1573361.0}, {"date": "2021-02-22", "close": 2.41, "volume": 1886442.0}, {"date": "2021-02-23", "close": 2.43, "volume": 3458178.0}, {"date": "2021-02-24", "close": 2.42, "volume": 4476780.0}, {"date": "2021-02-25", "close": 2.52, "volume": 2994639.0}, {"date": "2021-02-26", "close": 2.41, "volume": 2817319.0}, {"date": "2021-03-01", "close": 2.5, "volume": 1821026.0}, {"date": "2021-03-02", "close": 2.46, "volume": 2255169.0}, {"date": "2021-03-03", "close": 2.45, "volume": 1194881.0}, {"date": "2021-03-04", "close": 2.37, "volume": 2522844.0}, {"date": "2021-03-05", "close": 2.4, "volume": 2203816.0}, {"date": "2021-03-08", "close": 2.41, "volume": 950227.0}, {"date": "2021-03-09", "close": 2.35, "volume": 1937343.0}, {"date": "2021-03-10", "close": 2.43, "volume": 1450897.0}, {"date": "2021-03-11", "close": 2.48, "volume": 1306568.0}, {"date": "2021-03-12", "close": 2.58, "volume": 1662334.0}, {"date": "2021-03-15", "close": 2.58, "volume": 1098742.0}, {"date": "2021-03-16", "close": 2.75, "volume": 3302894.0}, {"date": "2021-03-17", "close": 2.72, "volume": 1218343.0}, {"date": "2021-03-18", "close": 2.7, "volume": 1574517.0}, {"date": "2021-03-19", "close": 2.77, "volume": 1404928.0}, {"date": "2021-03-22", "close": 2.88, "volume": 2737884.0}, {"date": "2021-03-23", "close": 2.84, "volume": 1745036.0}, {"date": "2021-03-24", "close": 2.87, "volume": 2477095.0}, {"date": "2021-03-25", "close": 3.01, "volume": 2995676.0}, {"date": "2021-03-26", "close": 2.85, "volume": 3124607.0}, {"date": "2021-03-29", "close": 2.79, "volume": 2130112.0}, {"date": "2021-03-30", "close": 2.76, "volume": 2797311.0}, {"date": "2021-03-31", "close": 2.71, "volume": 2932033.0}, {"date": "2021-04-01", "close": 2.77, "volume": 1081263.0}, {"date": "2021-04-06", "close": 2.86, "volume": 1586951.0}, {"date": "2021-04-07", "close": 2.88, "volume": 1383214.0}, {"date": "2021-04-08", "close": 2.91, "volume": 1744890.0}, {"date": "2021-04-09", "close": 2.91, "volume": 923651.0}, {"date": "2021-04-12", "close": 2.89, "volume": 844716.0}, {"date": "2021-04-13", "close": 2.95, "volume": 1654390.0}, {"date": "2021-04-14", "close": 3.13, "volume": 2502255.0}, {"date": "2021-04-15", "close": 3.14, "volume": 1294834.0}, {"date": "2021-04-16", "close": 3.1, "volume": 1352560.0}, {"date": "2021-04-19", "close": 3.08, "volume": 1997990.0}, {"date": "2021-04-20", "close": 3.09, "volume": 1640855.0}, {"date": "2021-04-21", "close": 3.09, "volume": 1154192.0}, {"date": "2021-04-22", "close": 3.14, "volume": 1168858.0}, {"date": "2021-04-23", "close": 3.18, "volume": 740365.0}, {"date": "2021-04-26", "close": 3.05, "volume": 1265529.0}, {"date": "2021-04-27", "close": 3.01, "volume": 1314259.0}, {"date": "2021-04-28", "close": 2.92, "volume": 4058990.0}, {"date": "2021-04-29", "close": 3.05, "volume": 1804776.0}, {"date": "2021-04-30", "close": 3.0, "volume": 1431596.0}, {"date": "2021-05-03", "close": 3.03, "volume": 1290998.0}, {"date": "2021-05-04", "close": 2.97, "volume": 1128299.0}, {"date": "2021-05-05", "close": 2.82, "volume": 1683268.0}, {"date": "2021-05-06", "close": 2.85, "volume": 1478939.0}, {"date": "2021-05-07", "close": 2.78, "volume": 1182814.0}, {"date": "2021-05-10", "close": 2.74, "volume": 1465807.0}, {"date": "2021-05-11", "close": 2.63, "volume": 2187231.0}, {"date": "2021-05-12", "close": 2.56, "volume": 1091897.0}, {"date": "2021-05-13", "close": 2.58, "volume": 1451223.0}, {"date": "2021-05-14", "close": 2.62, "volume": 1142724.0}, {"date": "2021-05-17", "close": 2.64, "volume": 662280.0}, {"date": "2021-05-18", "close": 2.54, "volume": 1020858.0}, {"date": "2021-05-19", "close": 2.52, "volume": 904313.0}, {"date": "2021-05-20", "close": 2.61, "volume": 892985.0}, {"date": "2021-05-21", "close": 2.67, "volume": 633756.0}, {"date": "2021-05-24", "close": 2.61, "volume": 1381838.0}, {"date": "2021-05-25", "close": 2.66, "volume": 577856.0}, {"date": "2021-05-26", "close": 2.61, "volume": 865336.0}, {"date": "2021-05-27", "close": 2.62, "volume": 1932534.0}, {"date": "2021-05-28", "close": 2.64, "volume": 678224.0}, {"date": "2021-05-31", "close": 2.71, "volume": 1200369.0}, {"date": "2021-06-01", "close": 2.59, "volume": 1325217.0}, {"date": "2021-06-02", "close": 2.56, "volume": 1085070.0}, {"date": "2021-06-03", "close": 2.62, "volume": 1158046.0}, {"date": "2021-06-04", "close": 2.68, "volume": 970597.0}, {"date": "2021-06-07", "close": 2.62, "volume": 1723342.0}, {"date": "2021-06-08", "close": 2.63, "volume": 1462934.0}, {"date": "2021-06-09", "close": 2.59, "volume": 1722862.0}, {"date": "2021-06-10", "close": 2.64, "volume": 1065251.0}, {"date": "2021-06-11", "close": 2.64, "volume": 859455.0}, {"date": "2021-06-15", "close": 2.65, "volume": 1953634.0}, {"date": "2021-06-16", "close": 2.7, "volume": 1348880.0}, {"date": "2021-06-17", "close": 2.79, "volume": 1895815.0}, {"date": "2021-06-18", "close": 2.81, "volume": 2354017.0}, {"date": "2021-06-21", "close": 2.78, "volume": 917730.0}, {"date": "2021-06-22", "close": 2.75, "volume": 1678393.0}, {"date": "2021-06-23", "close": 2.77, "volume": 588257.0}, {"date": "2021-06-24", "close": 2.81, "volume": 1047110.0}, {"date": "2021-06-25", "close": 2.88, "volume": 1432297.0}, {"date": "2021-06-28", "close": 2.85, "volume": 1688296.0}, {"date": "2021-06-29", "close": 2.87, "volume": 693629.0}, {"date": "2021-06-30", "close": 2.82, "volume": 1288655.0}, {"date": "2021-07-01", "close": 2.77, "volume": 1301931.0}, {"date": "2021-07-02", "close": 2.69, "volume": 798717.0}, {"date": "2021-07-05", "close": 2.63, "volume": 1025799.0}, {"date": "2021-07-06", "close": 2.4, "volume": 3976346.0}, {"date": "2021-07-07", "close": 2.42, "volume": 1986498.0}, {"date": "2021-07-08", "close": 2.38, "volume": 2404734.0}, {"date": "2021-07-09", "close": 2.33, "volume": 2346152.0}, {"date": "2021-07-12", "close": 2.38, "volume": 2067786.0}, {"date": "2021-07-13", "close": 2.41, "volume": 5904035.0}, {"date": "2021-07-14", "close": 2.3, "volume": 3873438.0}, {"date": "2021-07-15", "close": 2.1, "volume": 6778488.0}, {"date": "2021-07-16", "close": 2.06, "volume": 6518910.0}, {"date": "2021-07-19", "close": 2.13, "volume": 5840560.0}, {"date": "2021-07-20", "close": 2.16, "volume": 4657163.0}, {"date": "2021-07-21", "close": 2.12, "volume": 2843383.0}, {"date": "2021-07-22", "close": 2.24, "volume": 3874479.0}, {"date": "2021-07-23", "close": 2.27, "volume": 2222550.0}, {"date": "2021-07-26", "close": 2.21, "volume": 1481482.0}, {"date": "2021-07-27", "close": 2.24, "volume": 3060179.0}, {"date": "2021-07-28", "close": 2.12, "volume": 4228173.0}, {"date": "2021-07-29", "close": 2.27, "volume": 2640670.0}, {"date": "2021-07-30", "close": 2.25, "volume": 1524155.0}, {"date": "2021-08-02", "close": 2.34, "volume": 2048486.0}, {"date": "2021-08-03", "close": 2.29, "volume": 1165908.0}, {"date": "2021-08-04", "close": 2.25, "volume": 1171461.0}, {"date": "2021-08-05", "close": 2.21, "volume": 867122.0}, {"date": "2021-08-06", "close": 2.21, "volume": 1096112.0}, {"date": "2021-08-09", "close": 2.21, "volume": 1004309.0}, {"date": "2021-08-10", "close": 2.22, "volume": 816801.0}, {"date": "2021-08-11", "close": 2.2, "volume": 1385671.0}, {"date": "2021-08-12", "close": 2.16, "volume": 978956.0}, {"date": "2021-08-13", "close": 2.24, "volume": 1082538.0}, {"date": "2021-08-16", "close": 2.23, "volume": 1313596.0}, {"date": "2021-08-17", "close": 2.18, "volume": 1370651.0}, {"date": "2021-08-18", "close": 2.28, "volume": 1833134.0}, {"date": "2021-08-19", "close": 2.32, "volume": 1331687.0}, {"date": "2021-08-20", "close": 2.24, "volume": 924956.0}, {"date": "2021-08-23", "close": 2.14, "volume": 2167235.0}, {"date": "2021-08-24", "close": 2.09, "volume": 7368505.0}, {"date": "2021-08-25", "close": 2.13, "volume": 2282519.0}, {"date": "2021-08-26", "close": 2.04, "volume": 4072439.0}, {"date": "2021-08-27", "close": 2.0, "volume": 4196930.0}, {"date": "2021-08-30", "close": 2.15, "volume": 4087552.0}, {"date": "2021-08-31", "close": 2.23, "volume": 3253616.0}, {"date": "2021-09-01", "close": 2.11, "volume": 2224855.0}, {"date": "2021-09-02", "close": 2.19, "volume": 1804640.0}, {"date": "2021-09-03", "close": 2.15, "volume": 1148927.0}, {"date": "2021-09-06", "close": 2.2, "volume": 1199214.0}, {"date": "2021-09-07", "close": 2.21, "volume": 2249499.0}, {"date": "2021-09-08", "close": 2.13, "volume": 1072600.0}, {"date": "2021-09-09", "close": 2.03, "volume": 1433636.0}, {"date": "2021-09-10", "close": 1.915, "volume": 5848018.0}, {"date": "2021-09-13", "close": 2.0, "volume": 3403695.0}, {"date": "2021-09-14", "close": 1.985, "volume": 2327701.0}, {"date": "2021-09-15", "close": 1.97, "volume": 1738784.0}, {"date": "2021-09-16", "close": 1.945, "volume": 1749521.0}, {"date": "2021-09-17", "close": 1.995, "volume": 3613856.0}, {"date": "2021-09-20", "close": 1.91, "volume": 1741347.0}, {"date": "2021-09-21", "close": 1.94, "volume": 2468890.0}, {"date": "2021-09-22", "close": 1.96, "volume": 1142511.0}, {"date": "2021-09-23", "close": 2.0, "volume": 1827941.0}, {"date": "2021-09-24", "close": 1.96, "volume": 1365301.0}, {"date": "2021-09-27", "close": 1.965, "volume": 1111815.0}, {"date": "2021-09-28", "close": 1.88, "volume": 2410372.0}, {"date": "2021-09-29", "close": 1.895, "volume": 3149078.0}, {"date": "2021-09-30", "close": 1.925, "volume": 2246929.0}, {"date": "2021-10-01", "close": 1.85, "volume": 2016569.0}, {"date": "2021-10-04", "close": 1.805, "volume": 2421959.0}, {"date": "2021-10-05", "close": 1.755, "volume": 3912608.0}, {"date": "2021-10-06", "close": 1.65, "volume": 6297238.0}, {"date": "2021-10-07", "close": 1.73, "volume": 2296607.0}, {"date": "2021-10-08", "close": 1.755, "volume": 1472574.0}, {"date": "2021-10-11", "close": 1.765, "volume": 1975046.0}, {"date": "2021-10-12", "close": 1.715, "volume": 1613621.0}, {"date": "2021-10-13", "close": 1.73, "volume": 1079552.0}, {"date": "2021-10-14", "close": 1.79, "volume": 1534923.0}, {"date": "2021-10-15", "close": 1.855, "volume": 1975927.0}, {"date": "2021-10-18", "close": 1.8, "volume": 1136152.0}, {"date": "2021-10-19", "close": 1.865, "volume": 1396602.0}, {"date": "2021-10-20", "close": 1.87, "volume": 3311924.0}, {"date": "2021-10-21", "close": 1.87, "volume": 2403762.0}, {"date": "2021-10-22", "close": 1.845, "volume": 2345783.0}, {"date": "2021-10-25", "close": 1.82, "volume": 1997235.0}, {"date": "2021-10-26", "close": 1.92, "volume": 3619925.0}, {"date": "2021-10-27", "close": 1.895, "volume": 2574035.0}, {"date": "2021-10-28", "close": 1.885, "volume": 1128456.0}, {"date": "2021-10-29", "close": 1.82, "volume": 2256210.0}, {"date": "2021-11-01", "close": 1.905, "volume": 2137886.0}, {"date": "2021-11-02", "close": 1.865, "volume": 829243.0}, {"date": "2021-11-03", "close": 1.88, "volume": 1760926.0}, {"date": "2021-11-04", "close": 1.855, "volume": 1569877.0}, {"date": "2021-11-05", "close": 1.755, "volume": 5016236.0}, {"date": "2021-11-08", "close": 1.585, "volume": 12888498.0}, {"date": "2021-11-09", "close": 1.59, "volume": 6891851.0}, {"date": "2021-11-10", "close": 1.53, "volume": 2806463.0}, {"date": "2021-11-11", "close": 1.495, "volume": 4737211.0}, {"date": "2021-11-12", "close": 1.51, "volume": 4039555.0}, {"date": "2021-11-15", "close": 1.515, "volume": 2836170.0}, {"date": "2021-11-16", "close": 1.54, "volume": 2303360.0}, {"date": "2021-11-17", "close": 1.51, "volume": 2300444.0}, {"date": "2021-11-18", "close": 1.495, "volume": 4449284.0}, {"date": "2021-11-19", "close": 1.445, "volume": 2585347.0}, {"date": "2021-11-22", "close": 1.47, "volume": 2635065.0}, {"date": "2021-11-23", "close": 1.42, "volume": 2318621.0}, {"date": "2021-11-24", "close": 1.47, "volume": 2999743.0}, {"date": "2021-11-25", "close": 1.5, "volume": 1454107.0}, {"date": "2021-11-26", "close": 1.455, "volume": 1501371.0}, {"date": "2021-11-29", "close": 1.455, "volume": 1827249.0}, {"date": "2021-11-30", "close": 1.46, "volume": 1645541.0}, {"date": "2021-12-01", "close": 1.425, "volume": 2148052.0}, {"date": "2021-12-02", "close": 1.375, "volume": 4151687.0}, {"date": "2021-12-03", "close": 1.405, "volume": 2189252.0}, {"date": "2021-12-06", "close": 1.37, "volume": 2394275.0}, {"date": "2021-12-07", "close": 1.475, "volume": 2304268.0}, {"date": "2021-12-08", "close": 1.435, "volume": 2834835.0}, {"date": "2021-12-09", "close": 1.415, "volume": 4642202.0}, {"date": "2021-12-10", "close": 1.375, "volume": 3380606.0}, {"date": "2021-12-13", "close": 1.36, "volume": 3127661.0}, {"date": "2021-12-14", "close": 1.57, "volume": 6955216.0}, {"date": "2021-12-15", "close": 1.455, "volume": 3515284.0}, {"date": "2021-12-16", "close": 1.475, "volume": 1726601.0}, {"date": "2021-12-17", "close": 1.405, "volume": 3197394.0}, {"date": "2021-12-20", "close": 1.39, "volume": 1268869.0}, {"date": "2021-12-21", "close": 1.445, "volume": 1773149.0}, {"date": "2021-12-22", "close": 1.515, "volume": 2127076.0}, {"date": "2021-12-23", "close": 1.5, "volume": 974680.0}, {"date": "2021-12-24", "close": 1.555, "volume": 1151241.0}, {"date": "2021-12-29", "close": 1.54, "volume": 1014439.0}, {"date": "2021-12-30", "close": 1.515, "volume": 632770.0}, {"date": "2021-12-31", "close": 1.525, "volume": 1017404.0}, {"date": "2022-01-04", "close": 1.56, "volume": 1153533.0}, {"date": "2022-01-05", "close": 1.535, "volume": 1724057.0}, {"date": "2022-01-06", "close": 1.44, "volume": 2113132.0}, {"date": "2022-01-07", "close": 1.435, "volume": 1821356.0}, {"date": "2022-01-10", "close": 1.43, "volume": 1597400.0}, {"date": "2022-01-11", "close": 1.79, "volume": 9238102.0}, {"date": "2022-01-12", "close": 1.835, "volume": 4550408.0}, {"date": "2022-01-13", "close": 1.65, "volume": 5014715.0}, {"date": "2022-01-14", "close": 1.585, "volume": 2405076.0}, {"date": "2022-01-17", "close": 1.565, "volume": 1578793.0}, {"date": "2022-01-18", "close": 1.535, "volume": 1796363.0}, {"date": "2022-01-19", "close": 1.46, "volume": 3275869.0}, {"date": "2022-01-20", "close": 1.485, "volume": 2532403.0}, {"date": "2022-01-21", "close": 1.405, "volume": 3171929.0}, {"date": "2022-01-24", "close": 1.36, "volume": 2765839.0}, {"date": "2022-01-25", "close": 1.26, "volume": 3317815.0}, {"date": "2022-01-27", "close": 1.2, "volume": 4134745.0}, {"date": "2022-01-28", "close": 1.31, "volume": 5518590.0}, {"date": "2022-01-31", "close": 1.31, "volume": 2173780.0}, {"date": "2022-02-01", "close": 1.35, "volume": 1871841.0}, {"date": "2022-02-02", "close": 1.4, "volume": 2655132.0}, {"date": "2022-02-03", "close": 1.295, "volume": 3247568.0}, {"date": "2022-02-04", "close": 1.285, "volume": 1875561.0}, {"date": "2022-02-07", "close": 1.245, "volume": 2352486.0}, {"date": "2022-02-08", "close": 1.24, "volume": 1517162.0}, {"date": "2022-02-09", "close": 1.285, "volume": 3156350.0}, {"date": "2022-02-10", "close": 1.315, "volume": 1950530.0}, {"date": "2022-02-11", "close": 1.24, "volume": 1525725.0}, {"date": "2022-02-14", "close": 1.21, "volume": 2314316.0}, {"date": "2022-02-15", "close": 1.17, "volume": 2252427.0}, {"date": "2022-02-16", "close": 1.235, "volume": 2406827.0}, {"date": "2022-02-17", "close": 1.21, "volume": 1823073.0}, {"date": "2022-02-18", "close": 1.185, "volume": 1402586.0}, {"date": "2022-02-21", "close": 1.1, "volume": 5681234.0}, {"date": "2022-02-22", "close": 1.08, "volume": 3834083.0}, {"date": "2022-02-23", "close": 1.14, "volume": 3251178.0}, {"date": "2022-02-24", "close": 1.055, "volume": 4268288.0}, {"date": "2022-02-25", "close": 1.02, "volume": 9110997.0}, {"date": "2022-02-28", "close": 1.0, "volume": 5959893.0}, {"date": "2022-03-01", "close": 1.1, "volume": 6010901.0}, {"date": "2022-03-02", "close": 1.18, "volume": 6139625.0}, {"date": "2022-03-03", "close": 1.105, "volume": 3584789.0}, {"date": "2022-03-04", "close": 1.01, "volume": 4674268.0}, {"date": "2022-03-07", "close": 0.965, "volume": 3530650.0}, {"date": "2022-03-08", "close": 0.94, "volume": 5204538.0}, {"date": "2022-03-09", "close": 0.995, "volume": 1760689.0}, {"date": "2022-03-10", "close": 1.03, "volume": 3319981.0}, {"date": "2022-03-11", "close": 0.965, "volume": 2154495.0}, {"date": "2022-03-14", "close": 0.995, "volume": 1167543.0}, {"date": "2022-03-15", "close": 1.005, "volume": 1375173.0}, {"date": "2022-03-16", "close": 1.02, "volume": 1521268.0}, {"date": "2022-03-17", "close": 1.105, "volume": 3400197.0}, {"date": "2022-03-18", "close": 1.09, "volume": 3737399.0}, {"date": "2022-03-21", "close": 1.105, "volume": 1181709.0}, {"date": "2022-03-22", "close": 1.105, "volume": 2081820.0}, {"date": "2022-03-23", "close": 1.16, "volume": 2111068.0}, {"date": "2022-03-24", "close": 1.11, "volume": 1244029.0}, {"date": "2022-03-25", "close": 1.11, "volume": 1106323.0}, {"date": "2022-03-28", "close": 1.06, "volume": 1767982.0}, {"date": "2022-03-29", "close": 1.13, "volume": 1682541.0}, {"date": "2022-03-30", "close": 1.13, "volume": 1507967.0}, {"date": "2022-03-31", "close": 1.095, "volume": 1080840.0}, {"date": "2022-04-01", "close": 1.05, "volume": 1827954.0}, {"date": "2022-04-04", "close": 1.03, "volume": 1504355.0}, {"date": "2022-04-05", "close": 1.08, "volume": 2012767.0}, {"date": "2022-04-06", "close": 1.13, "volume": 3994380.0}, {"date": "2022-04-07", "close": 1.125, "volume": 2420290.0}, {"date": "2022-04-08", "close": 1.105, "volume": 1763374.0}, {"date": "2022-04-11", "close": 1.05, "volume": 1834743.0}, {"date": "2022-04-12", "close": 1.04, "volume": 1158330.0}, {"date": "2022-04-13", "close": 1.095, "volume": 1438275.0}, {"date": "2022-04-14", "close": 1.11, "volume": 1231661.0}, {"date": "2022-04-19", "close": 1.11, "volume": 2401057.0}, {"date": "2022-04-20", "close": 1.11, "volume": 1396331.0}, {"date": "2022-04-21", "close": 1.07, "volume": 1568667.0}, {"date": "2022-04-22", "close": 1.035, "volume": 2280178.0}, {"date": "2022-04-26", "close": 1.02, "volume": 2244445.0}, {"date": "2022-04-27", "close": 0.975, "volume": 3057000.0}, {"date": "2022-04-28", "close": 0.93, "volume": 2508421.0}, {"date": "2022-04-29", "close": 0.95, "volume": 2956033.0}, {"date": "2022-05-02", "close": 0.925, "volume": 1410303.0}, {"date": "2022-05-03", "close": 0.915, "volume": 1250261.0}, {"date": "2022-05-04", "close": 0.875, "volume": 2397964.0}, {"date": "2022-05-05", "close": 0.865, "volume": 3204888.0}, {"date": "2022-05-06", "close": 0.9, "volume": 5219460.0}, {"date": "2022-05-09", "close": 0.93, "volume": 3376076.0}, {"date": "2022-05-10", "close": 1.075, "volume": 5626977.0}, {"date": "2022-05-11", "close": 1.125, "volume": 4836638.0}, {"date": "2022-05-12", "close": 1.14, "volume": 6049247.0}, {"date": "2022-05-13", "close": 1.3, "volume": 6231490.0}, {"date": "2022-05-16", "close": 1.25, "volume": 7727471.0}, {"date": "2022-05-17", "close": 1.295, "volume": 4163121.0}, {"date": "2022-05-18", "close": 1.235, "volume": 3595573.0}, {"date": "2022-05-19", "close": 1.275, "volume": 4422267.0}, {"date": "2022-05-20", "close": 1.325, "volume": 4830016.0}, {"date": "2022-05-23", "close": 1.225, "volume": 3533030.0}, {"date": "2022-05-24", "close": 1.185, "volume": 1836328.0}, {"date": "2022-05-25", "close": 1.175, "volume": 2175431.0}, {"date": "2022-05-26", "close": 1.185, "volume": 2837744.0}, {"date": "2022-05-27", "close": 1.225, "volume": 1998258.0}, {"date": "2022-05-30", "close": 1.305, "volume": 2839799.0}, {"date": "2022-05-31", "close": 1.235, "volume": 2896960.0}, {"date": "2022-06-01", "close": 1.195, "volume": 3041300.0}, {"date": "2022-06-02", "close": 1.125, "volume": 3028947.0}, {"date": "2022-06-03", "close": 1.185, "volume": 2541108.0}, {"date": "2022-06-06", "close": 1.135, "volume": 2166836.0}, {"date": "2022-06-07", "close": 1.115, "volume": 2107408.0}, {"date": "2022-06-08", "close": 1.16, "volume": 2640544.0}, {"date": "2022-06-09", "close": 1.16, "volume": 1787670.0}, {"date": "2022-06-10", "close": 1.155, "volume": 2074965.0}, {"date": "2022-06-14", "close": 1.245, "volume": 4175717.0}, {"date": "2022-06-15", "close": 1.305, "volume": 4098926.0}, {"date": "2022-06-16", "close": 1.29, "volume": 4261536.0}, {"date": "2022-06-17", "close": 1.335, "volume": 19835247.0}, {"date": "2022-06-20", "close": 1.31, "volume": 2982789.0}, {"date": "2022-06-21", "close": 1.275, "volume": 1002107.0}, {"date": "2022-06-22", "close": 1.215, "volume": 1638473.0}, {"date": "2022-06-23", "close": 1.16, "volume": 1701411.0}, {"date": "2022-06-24", "close": 1.25, "volume": 2704063.0}, {"date": "2022-06-27", "close": 1.31, "volume": 1954788.0}, {"date": "2022-06-28", "close": 1.405, "volume": 3027551.0}, {"date": "2022-06-29", "close": 1.4, "volume": 1946656.0}, {"date": "2022-06-30", "close": 1.355, "volume": 3591772.0}, {"date": "2022-07-01", "close": 1.305, "volume": 2256250.0}, {"date": "2022-07-04", "close": 1.335, "volume": 1583452.0}, {"date": "2022-07-05", "close": 1.47, "volume": 2798954.0}, {"date": "2022-07-06", "close": 1.485, "volume": 3233368.0}, {"date": "2022-07-07", "close": 1.535, "volume": 3798267.0}, {"date": "2022-07-08", "close": 1.56, "volume": 4358675.0}, {"date": "2022-07-11", "close": 1.55, "volume": 2233461.0}, {"date": "2022-07-12", "close": 1.475, "volume": 1188112.0}, {"date": "2022-07-13", "close": 1.54, "volume": 1681780.0}, {"date": "2022-07-14", "close": 1.55, "volume": 2190954.0}, {"date": "2022-07-15", "close": 1.45, "volume": 1484253.0}, {"date": "2022-07-18", "close": 1.535, "volume": 1719534.0}, {"date": "2022-07-19", "close": 1.485, "volume": 2033240.0}, {"date": "2022-07-20", "close": 1.575, "volume": 3364793.0}, {"date": "2022-07-21", "close": 1.58, "volume": 2889890.0}, {"date": "2022-07-22", "close": 1.725, "volume": 4393009.0}, {"date": "2022-07-25", "close": 1.49, "volume": 4409315.0}, {"date": "2022-07-26", "close": 1.46, "volume": 3470244.0}, {"date": "2022-07-27", "close": 1.42, "volume": 2527081.0}, {"date": "2022-07-28", "close": 1.51, "volume": 2443154.0}, {"date": "2022-07-29", "close": 1.64, "volume": 3157111.0}, {"date": "2022-08-01", "close": 1.6, "volume": 2414531.0}, {"date": "2022-08-02", "close": 1.58, "volume": 1179923.0}, {"date": "2022-08-03", "close": 1.71, "volume": 2732225.0}, {"date": "2022-08-04", "close": 1.81, "volume": 3814891.0}, {"date": "2022-08-05", "close": 1.91, "volume": 3089444.0}, {"date": "2022-08-08", "close": 2.02, "volume": 3936654.0}, {"date": "2022-08-09", "close": 2.12, "volume": 3736801.0}, {"date": "2022-08-10", "close": 2.12, "volume": 4287886.0}, {"date": "2022-08-11", "close": 2.18, "volume": 2302685.0}, {"date": "2022-08-12", "close": 2.1, "volume": 2419869.0}, {"date": "2022-08-15", "close": 2.14, "volume": 1711266.0}, {"date": "2022-08-16", "close": 2.1, "volume": 1650058.0}, {"date": "2022-08-17", "close": 2.18, "volume": 2336355.0}, {"date": "2022-08-18", "close": 2.12, "volume": 1276859.0}, {"date": "2022-08-19", "close": 1.985, "volume": 1927796.0}, {"date": "2022-08-22", "close": 2.03, "volume": 1502375.0}, {"date": "2022-08-23", "close": 1.965, "volume": 1246548.0}, {"date": "2022-08-24", "close": 2.0, "volume": 851567.0}, {"date": "2022-08-25", "close": 2.02, "volume": 1172366.0}, {"date": "2022-08-26", "close": 1.64, "volume": 5482672.0}, {"date": "2022-08-29", "close": 1.36, "volume": 8158999.0}, {"date": "2022-08-30", "close": 1.335, "volume": 4293226.0}, {"date": "2022-08-31", "close": 1.31, "volume": 2662834.0}, {"date": "2022-09-01", "close": 1.335, "volume": 2330986.0}, {"date": "2022-09-02", "close": 1.27, "volume": 1453598.0}, {"date": "2022-09-05", "close": 1.32, "volume": 2323179.0}, {"date": "2022-09-06", "close": 1.3, "volume": 1191855.0}, {"date": "2022-09-07", "close": 1.31, "volume": 897729.0}, {"date": "2022-09-08", "close": 1.375, "volume": 1386376.0}, {"date": "2022-09-09", "close": 1.435, "volume": 1449449.0}, {"date": "2022-09-12", "close": 1.41, "volume": 1541334.0}, {"date": "2022-09-13", "close": 1.41, "volume": 875291.0}, {"date": "2022-09-14", "close": 1.415, "volume": 1798999.0}, {"date": "2022-09-15", "close": 1.355, "volume": 827073.0}, {"date": "2022-09-16", "close": 1.355, "volume": 340638.0}, {"date": "2022-09-19", "close": 1.49, "volume": 4799904.0}, {"date": "2022-09-20", "close": 1.42, "volume": 2493866.0}, {"date": "2022-09-21", "close": 1.47, "volume": 1783367.0}, {"date": "2022-09-23", "close": 1.4, "volume": 2308985.0}, {"date": "2022-09-26", "close": 1.395, "volume": 1548686.0}, {"date": "2022-09-27", "close": 1.43, "volume": 1082693.0}, {"date": "2022-09-28", "close": 1.455, "volume": 2197768.0}, {"date": "2022-09-29", "close": 1.395, "volume": 2149159.0}, {"date": "2022-09-30", "close": 1.3, "volume": 1981287.0}, {"date": "2022-10-03", "close": 1.33, "volume": 1140596.0}, {"date": "2022-10-04", "close": 1.445, "volume": 2198522.0}, {"date": "2022-10-05", "close": 1.465, "volume": 1569500.0}, {"date": "2022-10-06", "close": 1.805, "volume": 5864433.0}, {"date": "2022-10-07", "close": 1.75, "volume": 3051164.0}, {"date": "2022-10-10", "close": 1.66, "volume": 1942818.0}, {"date": "2022-10-11", "close": 1.76, "volume": 2106207.0}, {"date": "2022-10-12", "close": 1.69, "volume": 2341429.0}, {"date": "2022-10-13", "close": 1.715, "volume": 2356887.0}, {"date": "2022-10-14", "close": 1.72, "volume": 2487310.0}, {"date": "2022-10-17", "close": 1.775, "volume": 2626214.0}, {"date": "2022-10-18", "close": 1.995, "volume": 3973018.0}, {"date": "2022-10-19", "close": 1.97, "volume": 2528454.0}, {"date": "2022-10-20", "close": 1.935, "volume": 1911053.0}, {"date": "2022-10-21", "close": 1.92, "volume": 1818515.0}, {"date": "2022-10-24", "close": 2.01, "volume": 2018229.0}, {"date": "2022-10-25", "close": 1.945, "volume": 1926348.0}, {"date": "2022-10-26", "close": 1.875, "volume": 2160596.0}, {"date": "2022-10-27", "close": 1.98, "volume": 1653038.0}, {"date": "2022-10-28", "close": 1.955, "volume": 838145.0}, {"date": "2022-10-31", "close": 2.0, "volume": 1310894.0}, {"date": "2022-11-01", "close": 2.04, "volume": 2125352.0}, {"date": "2022-11-02", "close": 2.06, "volume": 2249754.0}, {"date": "2022-11-03", "close": 1.995, "volume": 1286791.0}, {"date": "2022-11-04", "close": 2.04, "volume": 1391435.0}, {"date": "2022-11-07", "close": 2.03, "volume": 1074713.0}, {"date": "2022-11-08", "close": 2.01, "volume": 1534780.0}, {"date": "2022-11-09", "close": 1.985, "volume": 936896.0}, {"date": "2022-11-10", "close": 1.91, "volume": 1156344.0}, {"date": "2022-11-11", "close": 1.99, "volume": 11991563.0}, {"date": "2022-11-14", "close": 2.12, "volume": 2086990.0}, {"date": "2022-11-15", "close": 2.13, "volume": 1342067.0}, {"date": "2022-11-16", "close": 2.18, "volume": 973770.0}, {"date": "2022-11-17", "close": 2.16, "volume": 783424.0}, {"date": "2022-11-18", "close": 2.1, "volume": 788321.0}, {"date": "2022-11-21", "close": 2.09, "volume": 839142.0}, {"date": "2022-11-23", "close": 1.905, "volume": 3259049.0}, {"date": "2022-11-24", "close": 1.905, "volume": 1695922.0}, {"date": "2022-11-25", "close": 1.955, "volume": 1852517.0}, {"date": "2022-11-28", "close": 1.915, "volume": 2206831.0}, {"date": "2022-11-29", "close": 1.94, "volume": 1859859.0}, {"date": "2022-11-30", "close": 2.02, "volume": 2129189.0}, {"date": "2022-12-01", "close": 2.03, "volume": 1405384.0}, {"date": "2022-12-02", "close": 1.99, "volume": 1050866.0}, {"date": "2022-12-05", "close": 1.935, "volume": 1313232.0}, {"date": "2022-12-06", "close": 1.94, "volume": 1686527.0}, {"date": "2022-12-07", "close": 1.9, "volume": 1834988.0}, {"date": "2022-12-08", "close": 1.935, "volume": 2008042.0}, {"date": "2022-12-09", "close": 1.945, "volume": 1646951.0}, {"date": "2022-12-12", "close": 1.96, "volume": 1324555.0}, {"date": "2022-12-13", "close": 2.04, "volume": 2012318.0}, {"date": "2022-12-14", "close": 2.08, "volume": 1622712.0}, {"date": "2022-12-15", "close": 2.0, "volume": 1323993.0}, {"date": "2022-12-16", "close": 2.05, "volume": 1803772.0}, {"date": "2022-12-19", "close": 1.91, "volume": 1542287.0}, {"date": "2022-12-20", "close": 1.805, "volume": 1786533.0}, {"date": "2022-12-21", "close": 1.855, "volume": 1644395.0}, {"date": "2022-12-22", "close": 1.905, "volume": 711735.0}, {"date": "2022-12-23", "close": 1.94, "volume": 840206.0}, {"date": "2022-12-28", "close": 1.975, "volume": 755717.0}, {"date": "2022-12-29", "close": 1.96, "volume": 981558.0}, {"date": "2022-12-30", "close": 2.02, "volume": 487036.0}, {"date": "2023-01-03", "close": 2.04, "volume": 705788.0}, {"date": "2023-01-04", "close": 2.02, "volume": 1262081.0}, {"date": "2023-01-05", "close": 2.17, "volume": 2281785.0}, {"date": "2023-01-06", "close": 2.16, "volume": 1097417.0}, {"date": "2023-01-09", "close": 2.3, "volume": 2684705.0}, {"date": "2023-01-10", "close": 2.5, "volume": 4774214.0}, {"date": "2023-01-11", "close": 2.44, "volume": 3284802.0}, {"date": "2023-01-12", "close": 2.53, "volume": 2022252.0}, {"date": "2023-01-13", "close": 2.54, "volume": 2540893.0}, {"date": "2023-01-16", "close": 2.59, "volume": 3064264.0}, {"date": "2023-01-17", "close": 2.42, "volume": 2459004.0}, {"date": "2023-01-18", "close": 2.54, "volume": 1857404.0}, {"date": "2023-01-19", "close": 2.54, "volume": 2203853.0}, {"date": "2023-01-20", "close": 2.53, "volume": 1461958.0}, {"date": "2023-01-23", "close": 2.54, "volume": 1656481.0}, {"date": "2023-01-24", "close": 2.51, "volume": 1506332.0}, {"date": "2023-01-25", "close": 2.44, "volume": 1006036.0}, {"date": "2023-01-27", "close": 2.39, "volume": 1749013.0}, {"date": "2023-01-30", "close": 2.49, "volume": 2159052.0}, {"date": "2023-01-31", "close": 2.51, "volume": 1938736.0}, {"date": "2023-02-01", "close": 2.49, "volume": 1667016.0}, {"date": "2023-02-02", "close": 2.59, "volume": 2064056.0}, {"date": "2023-02-03", "close": 2.56, "volume": 1566801.0}, {"date": "2023-02-06", "close": 2.56, "volume": 1411043.0}, {"date": "2023-02-07", "close": 2.65, "volume": 3684759.0}, {"date": "2023-02-08", "close": 2.33, "volume": 3465086.0}, {"date": "2023-02-09", "close": 2.31, "volume": 2317636.0}, {"date": "2023-02-10", "close": 2.17, "volume": 2427509.0}, {"date": "2023-02-13", "close": 2.27, "volume": 1884236.0}, {"date": "2023-02-14", "close": 2.27, "volume": 1308175.0}, {"date": "2023-02-15", "close": 2.26, "volume": 850186.0}, {"date": "2023-02-16", "close": 2.31, "volume": 1673220.0}, {"date": "2023-02-17", "close": 2.26, "volume": 983838.0}, {"date": "2023-02-20", "close": 2.25, "volume": 1710954.0}, {"date": "2023-02-21", "close": 2.31, "volume": 1442363.0}, {"date": "2023-02-22", "close": 2.22, "volume": 2401530.0}, {"date": "2023-02-23", "close": 2.28, "volume": 1615205.0}, {"date": "2023-02-24", "close": 2.22, "volume": 4244524.0}, {"date": "2023-02-27", "close": 2.32, "volume": 1863616.0}, {"date": "2023-02-28", "close": 2.46, "volume": 2695237.0}, {"date": "2023-03-01", "close": 2.33, "volume": 1571404.0}, {"date": "2023-03-02", "close": 2.36, "volume": 1405591.0}, {"date": "2023-03-03", "close": 2.37, "volume": 1566201.0}, {"date": "2023-03-06", "close": 2.23, "volume": 2012616.0}, {"date": "2023-03-07", "close": 2.22, "volume": 2148047.0}, {"date": "2023-03-08", "close": 2.34, "volume": 1857253.0}, {"date": "2023-03-09", "close": 2.29, "volume": 1351348.0}, {"date": "2023-03-10", "close": 2.16, "volume": 1941727.0}, {"date": "2023-03-13", "close": 2.14, "volume": 2223825.0}, {"date": "2023-03-14", "close": 2.14, "volume": 1292019.0}, {"date": "2023-03-15", "close": 2.17, "volume": 1552973.0}, {"date": "2023-03-16", "close": 2.06, "volume": 2056312.0}, {"date": "2023-03-17", "close": 2.04, "volume": 31309969.0}, {"date": "2023-03-20", "close": 2.07, "volume": 2198007.0}, {"date": "2023-03-21", "close": 2.02, "volume": 1909199.0}, {"date": "2023-03-22", "close": 2.07, "volume": 2121566.0}, {"date": "2023-03-23", "close": 1.815, "volume": 6634345.0}, {"date": "2023-03-24", "close": 1.775, "volume": 4998881.0}, {"date": "2023-03-27", "close": 1.81, "volume": 2327598.0}, {"date": "2023-03-28", "close": 1.795, "volume": 1520254.0}, {"date": "2023-03-29", "close": 1.72, "volume": 2027144.0}, {"date": "2023-03-30", "close": 1.73, "volume": 2125346.0}, {"date": "2023-03-31", "close": 1.79, "volume": 1934210.0}, {"date": "2023-04-03", "close": 1.78, "volume": 1753005.0}, {"date": "2023-04-04", "close": 1.815, "volume": 1256935.0}, {"date": "2023-04-05", "close": 1.85, "volume": 1643671.0}, {"date": "2023-04-06", "close": 1.845, "volume": 1508644.0}, {"date": "2023-04-11", "close": 1.81, "volume": 1627350.0}, {"date": "2023-04-12", "close": 1.775, "volume": 1789066.0}, {"date": "2023-04-13", "close": 1.815, "volume": 1498632.0}, {"date": "2023-04-14", "close": 1.765, "volume": 1086793.0}, {"date": "2023-04-17", "close": 1.715, "volume": 1948722.0}, {"date": "2023-04-18", "close": 1.705, "volume": 1882146.0}, {"date": "2023-04-19", "close": 1.68, "volume": 1245167.0}, {"date": "2023-04-20", "close": 1.645, "volume": 1324260.0}, {"date": "2023-04-21", "close": 1.62, "volume": 1460692.0}, {"date": "2023-04-24", "close": 1.7, "volume": 1624656.0}, {"date": "2023-04-26", "close": 1.64, "volume": 2009942.0}, {"date": "2023-04-27", "close": 1.665, "volume": 1018942.0}, {"date": "2023-04-28", "close": 1.63, "volume": 1036411.0}, {"date": "2023-05-02", "close": 1.615, "volume": 6691943.0}, {"date": "2023-05-03", "close": 1.515, "volume": 5825011.0}, {"date": "2023-05-04", "close": 1.465, "volume": 4228421.0}, {"date": "2023-05-05", "close": 1.485, "volume": 2471753.0}, {"date": "2023-05-08", "close": 1.45, "volume": 2193849.0}, {"date": "2023-05-09", "close": 1.42, "volume": 2073699.0}, {"date": "2023-05-10", "close": 1.405, "volume": 1773488.0}, {"date": "2023-05-11", "close": 1.39, "volume": 1943085.0}, {"date": "2023-05-12", "close": 1.4, "volume": 1191499.0}, {"date": "2023-05-15", "close": 1.365, "volume": 2427032.0}, {"date": "2023-05-16", "close": 1.345, "volume": 1668992.0}, {"date": "2023-05-17", "close": 1.33, "volume": 1862739.0}, {"date": "2023-05-18", "close": 1.345, "volume": 1325101.0}, {"date": "2023-05-19", "close": 1.405, "volume": 2817668.0}, {"date": "2023-05-22", "close": 1.405, "volume": 1638571.0}, {"date": "2023-05-23", "close": 1.4, "volume": 1114226.0}, {"date": "2023-05-24", "close": 1.43, "volume": 2544902.0}, {"date": "2023-05-25", "close": 1.54, "volume": 5769988.0}, {"date": "2023-05-26", "close": 1.55, "volume": 3884560.0}, {"date": "2023-05-29", "close": 1.49, "volume": 2589751.0}, {"date": "2023-05-30", "close": 1.535, "volume": 1574049.0}, {"date": "2023-05-31", "close": 1.485, "volume": 2489926.0}, {"date": "2023-06-01", "close": 1.465, "volume": 1314275.0}, {"date": "2023-06-02", "close": 1.495, "volume": 1110755.0}, {"date": "2023-06-05", "close": 1.495, "volume": 811626.0}, {"date": "2023-06-06", "close": 1.455, "volume": 365482.0}, {"date": "2023-06-07", "close": 1.685, "volume": 8031052.0}, {"date": "2023-06-08", "close": 1.585, "volume": 5318578.0}, {"date": "2023-06-09", "close": 1.57, "volume": 3291305.0}, {"date": "2023-06-13", "close": 1.595, "volume": 2143377.0}, {"date": "2023-06-14", "close": 1.56, "volume": 2045623.0}, {"date": "2023-06-15", "close": 1.52, "volume": 1674322.0}, {"date": "2023-06-16", "close": 1.505, "volume": 3194720.0}, {"date": "2023-06-19", "close": 1.565, "volume": 2260879.0}, {"date": "2023-06-20", "close": 1.57, "volume": 1576049.0}, {"date": "2023-06-21", "close": 1.54, "volume": 1503657.0}, {"date": "2023-06-22", "close": 1.445, "volume": 2231813.0}, {"date": "2023-06-23", "close": 1.405, "volume": 1467846.0}, {"date": "2023-06-26", "close": 1.39, "volume": 1623442.0}, {"date": "2023-06-27", "close": 1.41, "volume": 2707858.0}, {"date": "2023-06-28", "close": 1.51, "volume": 2071379.0}, {"date": "2023-06-29", "close": 1.55, "volume": 2342537.0}, {"date": "2023-06-30", "close": 1.545, "volume": 1225647.0}, {"date": "2023-07-03", "close": 1.52, "volume": 1141907.0}, {"date": "2023-07-04", "close": 1.535, "volume": 820681.0}, {"date": "2023-07-05", "close": 1.53, "volume": 782798.0}, {"date": "2023-07-06", "close": 1.44, "volume": 1864928.0}, {"date": "2023-07-07", "close": 1.4, "volume": 1802237.0}, {"date": "2023-07-10", "close": 1.395, "volume": 1084957.0}, {"date": "2023-07-11", "close": 1.44, "volume": 2282229.0}, {"date": "2023-07-12", "close": 1.46, "volume": 731763.0}, {"date": "2023-07-13", "close": 1.515, "volume": 2414253.0}, {"date": "2023-07-14", "close": 1.585, "volume": 2746785.0}, {"date": "2023-07-17", "close": 1.63, "volume": 1583693.0}, {"date": "2023-07-18", "close": 1.565, "volume": 1605233.0}, {"date": "2023-07-19", "close": 1.61, "volume": 1316858.0}, {"date": "2023-07-20", "close": 1.605, "volume": 907942.0}, {"date": "2023-07-21", "close": 1.57, "volume": 869762.0}, {"date": "2023-07-24", "close": 1.58, "volume": 826234.0}, {"date": "2023-07-25", "close": 1.58, "volume": 858463.0}, {"date": "2023-07-26", "close": 1.585, "volume": 652030.0}, {"date": "2023-07-27", "close": 1.615, "volume": 1218971.0}, {"date": "2023-07-28", "close": 1.58, "volume": 662366.0}, {"date": "2023-07-31", "close": 1.62, "volume": 1103830.0}, {"date": "2023-08-01", "close": 1.575, "volume": 995091.0}, {"date": "2023-08-02", "close": 1.57, "volume": 596663.0}, {"date": "2023-08-03", "close": 1.52, "volume": 2293614.0}, {"date": "2023-08-04", "close": 1.535, "volume": 1138643.0}, {"date": "2023-08-07", "close": 1.56, "volume": 466426.0}, {"date": "2023-08-08", "close": 1.525, "volume": 1002879.0}, {"date": "2023-08-09", "close": 1.55, "volume": 677001.0}, {"date": "2023-08-10", "close": 1.55, "volume": 549910.0}, {"date": "2023-08-11", "close": 1.61, "volume": 1075508.0}, {"date": "2023-08-14", "close": 1.595, "volume": 931176.0}, {"date": "2023-08-15", "close": 1.665, "volume": 1210431.0}, {"date": "2023-08-16", "close": 1.695, "volume": 1681119.0}, {"date": "2023-08-17", "close": 1.575, "volume": 1866554.0}, {"date": "2023-08-18", "close": 1.515, "volume": 1907611.0}, {"date": "2023-08-21", "close": 1.5, "volume": 1020843.0}, {"date": "2023-08-22", "close": 1.555, "volume": 1067233.0}, {"date": "2023-08-23", "close": 1.475, "volume": 4119594.0}, {"date": "2023-08-24", "close": 1.515, "volume": 2018826.0}, {"date": "2023-08-25", "close": 1.495, "volume": 2124080.0}, {"date": "2023-08-28", "close": 1.51, "volume": 1045365.0}, {"date": "2023-08-29", "close": 1.48, "volume": 835632.0}, {"date": "2023-08-30", "close": 1.485, "volume": 1166036.0}, {"date": "2023-08-31", "close": 1.49, "volume": 1212656.0}, {"date": "2023-09-01", "close": 1.405, "volume": 2479188.0}, {"date": "2023-09-04", "close": 1.365, "volume": 2251043.0}, {"date": "2023-09-05", "close": 1.35, "volume": 1251165.0}, {"date": "2023-09-06", "close": 1.325, "volume": 1292694.0}, {"date": "2023-09-07", "close": 1.3, "volume": 2436686.0}, {"date": "2023-09-08", "close": 1.34, "volume": 1704286.0}, {"date": "2023-09-11", "close": 1.335, "volume": 1059883.0}, {"date": "2023-09-12", "close": 1.335, "volume": 1367251.0}, {"date": "2023-09-13", "close": 1.32, "volume": 1240258.0}, {"date": "2023-09-14", "close": 1.315, "volume": 1027898.0}, {"date": "2023-09-15", "close": 1.385, "volume": 1896005.0}, {"date": "2023-09-18", "close": 1.31, "volume": 811404.0}, {"date": "2023-09-19", "close": 1.28, "volume": 1696640.0}, {"date": "2023-09-20", "close": 1.25, "volume": 1899454.0}, {"date": "2023-09-21", "close": 1.235, "volume": 1880715.0}, {"date": "2023-09-22", "close": 1.22, "volume": 1363738.0}, {"date": "2023-09-25", "close": 1.26, "volume": 3480444.0}, {"date": "2023-09-26", "close": 1.335, "volume": 2249966.0}, {"date": "2023-09-27", "close": 1.32, "volume": 1952170.0}, {"date": "2023-09-28", "close": 1.32, "volume": 1117063.0}, {"date": "2023-09-29", "close": 1.305, "volume": 743881.0}, {"date": "2023-10-02", "close": 1.33, "volume": 686882.0}, {"date": "2023-10-03", "close": 1.255, "volume": 1367147.0}, {"date": "2023-10-04", "close": 1.19, "volume": 1687186.0}, {"date": "2023-10-05", "close": 1.19, "volume": 2142734.0}, {"date": "2023-10-06", "close": 1.2, "volume": 572010.0}, {"date": "2023-10-09", "close": 1.23, "volume": 701403.0}, {"date": "2023-10-10", "close": 1.275, "volume": 1108292.0}, {"date": "2023-10-11", "close": 1.32, "volume": 782620.0}, {"date": "2023-10-12", "close": 1.325, "volume": 1003826.0}, {"date": "2023-10-13", "close": 1.265, "volume": 921523.0}, {"date": "2023-10-16", "close": 1.215, "volume": 764128.0}, {"date": "2023-10-17", "close": 1.21, "volume": 712553.0}, {"date": "2023-10-18", "close": 1.205, "volume": 596345.0}, {"date": "2023-10-19", "close": 1.18, "volume": 877858.0}, {"date": "2023-10-20", "close": 1.12, "volume": 1905926.0}, {"date": "2023-10-23", "close": 1.155, "volume": 1051583.0}, {"date": "2023-10-24", "close": 1.135, "volume": 1279232.0}, {"date": "2023-10-25", "close": 1.14, "volume": 1206987.0}, {"date": "2023-10-26", "close": 1.135, "volume": 1321487.0}, {"date": "2023-10-27", "close": 1.14, "volume": 1104766.0}, {"date": "2023-10-30", "close": 1.15, "volume": 661162.0}, {"date": "2023-10-31", "close": 1.155, "volume": 1522682.0}, {"date": "2023-11-01", "close": 1.2, "volume": 1516682.0}, {"date": "2023-11-02", "close": 1.25, "volume": 756045.0}, {"date": "2023-11-03", "close": 1.295, "volume": 1440948.0}, {"date": "2023-11-06", "close": 1.325, "volume": 835017.0}, {"date": "2023-11-07", "close": 1.325, "volume": 541447.0}, {"date": "2023-11-08", "close": 1.365, "volume": 965872.0}, {"date": "2023-11-09", "close": 1.37, "volume": 992968.0}, {"date": "2023-11-10", "close": 1.375, "volume": 671892.0}, {"date": "2023-11-13", "close": 1.39, "volume": 799237.0}, {"date": "2023-11-14", "close": 1.425, "volume": 1184224.0}, {"date": "2023-11-15", "close": 1.42, "volume": 1092235.0}, {"date": "2023-11-16", "close": 1.4, "volume": 974755.0}, {"date": "2023-11-17", "close": 1.385, "volume": 666872.0}, {"date": "2023-11-20", "close": 1.4, "volume": 991412.0}, {"date": "2023-11-21", "close": 1.44, "volume": 2009467.0}, {"date": "2023-11-22", "close": 1.33, "volume": 1977508.0}, {"date": "2023-11-23", "close": 1.335, "volume": 1107658.0}, {"date": "2023-11-24", "close": 1.35, "volume": 729185.0}, {"date": "2023-11-27", "close": 1.34, "volume": 378565.0}, {"date": "2023-11-28", "close": 1.35, "volume": 652115.0}, {"date": "2023-11-29", "close": 1.385, "volume": 859550.0}, {"date": "2023-11-30", "close": 1.375, "volume": 2689717.0}, {"date": "2023-12-01", "close": 1.39, "volume": 623826.0}, {"date": "2023-12-04", "close": 1.4, "volume": 926514.0}, {"date": "2023-12-05", "close": 1.345, "volume": 806127.0}, {"date": "2023-12-06", "close": 1.52, "volume": 2996785.0}, {"date": "2023-12-07", "close": 1.55, "volume": 1944237.0}, {"date": "2023-12-08", "close": 1.515, "volume": 1267860.0}, {"date": "2023-12-11", "close": 1.48, "volume": 925766.0}, {"date": "2023-12-12", "close": 1.465, "volume": 837618.0}, {"date": "2023-12-13", "close": 1.545, "volume": 1336821.0}, {"date": "2023-12-14", "close": 1.575, "volume": 1749030.0}, {"date": "2023-12-15", "close": 1.565, "volume": 2528209.0}, {"date": "2023-12-18", "close": 1.62, "volume": 1166194.0}, {"date": "2023-12-19", "close": 1.65, "volume": 2011064.0}, {"date": "2023-12-20", "close": 1.63, "volume": 1301041.0}, {"date": "2023-12-21", "close": 1.605, "volume": 1677761.0}, {"date": "2023-12-22", "close": 1.6, "volume": 493250.0}, {"date": "2023-12-27", "close": 1.615, "volume": 476142.0}, {"date": "2023-12-28", "close": 1.67, "volume": 949217.0}, {"date": "2023-12-29", "close": 1.655, "volume": 477821.0}, {"date": "2024-01-02", "close": 1.685, "volume": 761674.0}, {"date": "2024-01-03", "close": 1.625, "volume": 878234.0}, {"date": "2024-01-04", "close": 1.62, "volume": 1040038.0}, {"date": "2024-01-05", "close": 1.615, "volume": 1073704.0}, {"date": "2024-01-08", "close": 1.535, "volume": 939972.0}, {"date": "2024-01-09", "close": 1.575, "volume": 902669.0}, {"date": "2024-01-10", "close": 1.585, "volume": 414331.0}, {"date": "2024-01-11", "close": 1.6, "volume": 1019398.0}, {"date": "2024-01-12", "close": 1.57, "volume": 520202.0}, {"date": "2024-01-15", "close": 1.515, "volume": 678243.0}, {"date": "2024-01-16", "close": 1.515, "volume": 1107708.0}, {"date": "2024-01-17", "close": 1.535, "volume": 906225.0}, {"date": "2024-01-18", "close": 1.54, "volume": 1394431.0}, {"date": "2024-01-19", "close": 1.585, "volume": 630048.0}, {"date": "2024-01-22", "close": 1.74, "volume": 3171780.0}, {"date": "2024-01-23", "close": 1.85, "volume": 4156371.0}, {"date": "2024-01-24", "close": 1.85, "volume": 2353305.0}, {"date": "2024-01-25", "close": 1.8, "volume": 1400761.0}, {"date": "2024-01-29", "close": 1.83, "volume": 1780206.0}, {"date": "2024-01-30", "close": 1.905, "volume": 1864259.0}, {"date": "2024-01-31", "close": 1.905, "volume": 1809287.0}, {"date": "2024-02-01", "close": 1.87, "volume": 1300456.0}, {"date": "2024-02-02", "close": 1.975, "volume": 2471571.0}, {"date": "2024-02-05", "close": 1.88, "volume": 1296378.0}, {"date": "2024-02-06", "close": 1.875, "volume": 1029279.0}, {"date": "2024-02-07", "close": 1.93, "volume": 1204820.0}, {"date": "2024-02-08", "close": 1.935, "volume": 820080.0}, {"date": "2024-02-09", "close": 1.92, "volume": 1211189.0}, {"date": "2024-02-12", "close": 1.94, "volume": 860724.0}, {"date": "2024-02-13", "close": 1.97, "volume": 2137136.0}, {"date": "2024-02-14", "close": 1.925, "volume": 2159670.0}, {"date": "2024-02-15", "close": 1.965, "volume": 1033896.0}, {"date": "2024-02-16", "close": 2.02, "volume": 1436939.0}, {"date": "2024-02-19", "close": 1.965, "volume": 1319872.0}, {"date": "2024-02-20", "close": 1.995, "volume": 1024798.0}, {"date": "2024-02-21", "close": 1.97, "volume": 1621766.0}, {"date": "2024-02-22", "close": 1.97, "volume": 1113713.0}, {"date": "2024-02-23", "close": 1.99, "volume": 968364.0}, {"date": "2024-02-26", "close": 2.02, "volume": 1193884.0}, {"date": "2024-02-27", "close": 1.985, "volume": 1765142.0}, {"date": "2024-02-28", "close": 2.13, "volume": 6081790.0}, {"date": "2024-02-29", "close": 2.28, "volume": 3585967.0}, {"date": "2024-03-01", "close": 2.2, "volume": 2227886.0}, {"date": "2024-03-04", "close": 2.21, "volume": 2194703.0}, {"date": "2024-03-05", "close": 2.24, "volume": 1531840.0}, {"date": "2024-03-06", "close": 2.25, "volume": 1564337.0}, {"date": "2024-03-07", "close": 2.29, "volume": 1609829.0}, {"date": "2024-03-08", "close": 2.39, "volume": 3030795.0}, {"date": "2024-03-11", "close": 2.4, "volume": 1306415.0}, {"date": "2024-03-12", "close": 2.48, "volume": 3173551.0}, {"date": "2024-03-13", "close": 2.49, "volume": 1851249.0}, {"date": "2024-03-14", "close": 2.32, "volume": 2344276.0}, {"date": "2024-03-15", "close": 2.33, "volume": 2641536.0}, {"date": "2024-03-18", "close": 2.35, "volume": 1183680.0}, {"date": "2024-03-19", "close": 2.19, "volume": 2478168.0}, {"date": "2024-03-20", "close": 2.14, "volume": 1883237.0}, {"date": "2024-03-21", "close": 2.2, "volume": 2071350.0}, {"date": "2024-03-22", "close": 2.13, "volume": 1118356.0}, {"date": "2024-03-25", "close": 2.12, "volume": 2646839.0}, {"date": "2024-03-26", "close": 2.1, "volume": 6338523.0}, {"date": "2024-03-27", "close": 2.14, "volume": 1793957.0}, {"date": "2024-03-28", "close": 2.19, "volume": 1108859.0}, {"date": "2024-04-02", "close": 2.14, "volume": 1640360.0}, {"date": "2024-04-03", "close": 2.09, "volume": 1668083.0}, {"date": "2024-04-04", "close": 2.15, "volume": 564036.0}, {"date": "2024-04-05", "close": 2.18, "volume": 1006652.0}, {"date": "2024-04-08", "close": 2.25, "volume": 1750835.0}, {"date": "2024-04-09", "close": 2.24, "volume": 842512.0}, {"date": "2024-04-10", "close": 2.25, "volume": 1024514.0}, {"date": "2024-04-11", "close": 2.16, "volume": 1174841.0}, {"date": "2024-04-12", "close": 2.15, "volume": 744109.0}, {"date": "2024-04-15", "close": 2.15, "volume": 1208939.0}, {"date": "2024-04-16", "close": 2.01, "volume": 1354761.0}, {"date": "2024-04-17", "close": 2.04, "volume": 836390.0}, {"date": "2024-04-18", "close": 2.06, "volume": 801832.0}, {"date": "2024-04-19", "close": 1.945, "volume": 1775805.0}, {"date": "2024-04-22", "close": 1.975, "volume": 1515091.0}, {"date": "2024-04-23", "close": 2.04, "volume": 1052664.0}, {"date": "2024-04-24", "close": 2.09, "volume": 938327.0}, {"date": "2024-04-26", "close": 1.99, "volume": 1884478.0}, {"date": "2024-04-29", "close": 2.05, "volume": 2061681.0}, {"date": "2024-04-30", "close": 2.05, "volume": 1309036.0}, {"date": "2024-05-01", "close": 2.01, "volume": 1353484.0}, {"date": "2024-05-02", "close": 2.01, "volume": 2243349.0}, {"date": "2024-05-03", "close": 2.09, "volume": 710672.0}, {"date": "2024-05-06", "close": 2.05, "volume": 1062467.0}, {"date": "2024-05-07", "close": 2.12, "volume": 1259252.0}, {"date": "2024-05-08", "close": 2.29, "volume": 3626592.0}, {"date": "2024-05-09", "close": 2.26, "volume": 1465367.0}, {"date": "2024-05-10", "close": 2.24, "volume": 909144.0}, {"date": "2024-05-13", "close": 2.23, "volume": 770319.0}, {"date": "2024-05-14", "close": 2.24, "volume": 671601.0}, {"date": "2024-05-15", "close": 2.16, "volume": 867033.0}, {"date": "2024-05-16", "close": 2.2, "volume": 1008367.0}, {"date": "2024-05-17", "close": 2.08, "volume": 1083970.0}, {"date": "2024-05-20", "close": 2.07, "volume": 822824.0}, {"date": "2024-05-21", "close": 2.05, "volume": 1320651.0}, {"date": "2024-05-22", "close": 2.06, "volume": 927909.0}, {"date": "2024-05-23", "close": 2.03, "volume": 654944.0}, {"date": "2024-05-24", "close": 2.08, "volume": 1737303.0}, {"date": "2024-05-27", "close": 2.11, "volume": 727122.0}, {"date": "2024-05-28", "close": 2.12, "volume": 1159628.0}, {"date": "2024-05-29", "close": 2.15, "volume": 1705980.0}, {"date": "2024-05-30", "close": 2.2, "volume": 1393522.0}, {"date": "2024-05-31", "close": 2.25, "volume": 1865960.0}, {"date": "2024-06-03", "close": 2.31, "volume": 1776301.0}, {"date": "2024-06-04", "close": 2.17, "volume": 1314147.0}, {"date": "2024-06-05", "close": 2.21, "volume": 1003130.0}, {"date": "2024-06-06", "close": 2.27, "volume": 970220.0}, {"date": "2024-06-07", "close": 2.29, "volume": 993690.0}, {"date": "2024-06-11", "close": 2.24, "volume": 1310054.0}, {"date": "2024-06-12", "close": 2.27, "volume": 1108429.0}, {"date": "2024-06-13", "close": 2.36, "volume": 2369894.0}, {"date": "2024-06-14", "close": 2.34, "volume": 877157.0}, {"date": "2024-06-17", "close": 2.35, "volume": 1110949.0}, {"date": "2024-06-18", "close": 2.43, "volume": 1257998.0}, {"date": "2024-06-19", "close": 2.42, "volume": 1083407.0}, {"date": "2024-06-20", "close": 2.41, "volume": 1765961.0}, {"date": "2024-06-21", "close": 2.38, "volume": 1800555.0}, {"date": "2024-06-24", "close": 2.41, "volume": 1303858.0}, {"date": "2024-06-25", "close": 2.27, "volume": 1881777.0}, {"date": "2024-06-26", "close": 2.42, "volume": 1962045.0}, {"date": "2024-06-27", "close": 2.44, "volume": 1031326.0}, {"date": "2024-06-28", "close": 2.45, "volume": 2122563.0}, {"date": "2024-07-01", "close": 2.33, "volume": 1628337.0}, {"date": "2024-07-02", "close": 2.36, "volume": 912126.0}, {"date": "2024-07-03", "close": 2.38, "volume": 1108511.0}, {"date": "2024-07-04", "close": 2.34, "volume": 733935.0}, {"date": "2024-07-05", "close": 2.36, "volume": 491295.0}, {"date": "2024-07-08", "close": 2.33, "volume": 614445.0}, {"date": "2024-07-09", "close": 2.35, "volume": 1226071.0}, {"date": "2024-07-10", "close": 2.33, "volume": 763359.0}, {"date": "2024-07-11", "close": 2.3, "volume": 989196.0}, {"date": "2024-07-12", "close": 2.3, "volume": 748901.0}, {"date": "2024-07-15", "close": 2.29, "volume": 944087.0}, {"date": "2024-07-16", "close": 2.37, "volume": 2032637.0}, {"date": "2024-07-17", "close": 2.59, "volume": 4632269.0}, {"date": "2024-07-18", "close": 2.47, "volume": 1276955.0}, {"date": "2024-07-19", "close": 2.42, "volume": 1575528.0}, {"date": "2024-07-22", "close": 2.41, "volume": 554869.0}, {"date": "2024-07-23", "close": 2.6, "volume": 5313714.0}, {"date": "2024-07-24", "close": 2.67, "volume": 3943002.0}, {"date": "2024-07-25", "close": 2.56, "volume": 1954062.0}, {"date": "2024-07-26", "close": 2.58, "volume": 952517.0}, {"date": "2024-07-29", "close": 2.61, "volume": 1048196.0}, {"date": "2024-07-30", "close": 2.58, "volume": 723857.0}, {"date": "2024-07-31", "close": 2.68, "volume": 1832570.0}, {"date": "2024-08-01", "close": 2.72, "volume": 1993097.0}, {"date": "2024-08-02", "close": 2.54, "volume": 1691570.0}, {"date": "2024-08-05", "close": 2.3, "volume": 3222440.0}, {"date": "2024-08-06", "close": 2.31, "volume": 2449573.0}, {"date": "2024-08-07", "close": 2.36, "volume": 950495.0}, {"date": "2024-08-08", "close": 2.32, "volume": 1371662.0}, {"date": "2024-08-09", "close": 2.43, "volume": 1198926.0}, {"date": "2024-08-12", "close": 2.54, "volume": 1312276.0}, {"date": "2024-08-13", "close": 2.54, "volume": 986911.0}, {"date": "2024-08-14", "close": 2.57, "volume": 528053.0}, {"date": "2024-08-15", "close": 2.52, "volume": 921399.0}, {"date": "2024-08-16", "close": 2.61, "volume": 1236397.0}, {"date": "2024-08-19", "close": 2.58, "volume": 605505.0}, {"date": "2024-08-20", "close": 2.55, "volume": 667593.0}, {"date": "2024-08-21", "close": 2.61, "volume": 1124796.0}, {"date": "2024-08-22", "close": 2.59, "volume": 882648.0}, {"date": "2024-08-23", "close": 2.61, "volume": 943767.0}, {"date": "2024-08-26", "close": 2.49, "volume": 2290144.0}, {"date": "2024-08-27", "close": 2.46, "volume": 2064661.0}, {"date": "2024-08-28", "close": 2.44, "volume": 1003026.0}, {"date": "2024-08-29", "close": 2.37, "volume": 656235.0}, {"date": "2024-08-30", "close": 2.34, "volume": 2589532.0}, {"date": "2024-09-02", "close": 2.35, "volume": 2227952.0}, {"date": "2024-09-03", "close": 2.41, "volume": 1552227.0}, {"date": "2024-09-04", "close": 2.34, "volume": 1844841.0}, {"date": "2024-09-05", "close": 2.3, "volume": 1265011.0}, {"date": "2024-09-06", "close": 2.33, "volume": 1276843.0}, {"date": "2024-09-09", "close": 2.35, "volume": 1328233.0}, {"date": "2024-09-10", "close": 2.47, "volume": 2507632.0}, {"date": "2024-09-11", "close": 2.42, "volume": 1392794.0}, {"date": "2024-09-12", "close": 2.54, "volume": 1931492.0}, {"date": "2024-09-13", "close": 2.58, "volume": 1517793.0}, {"date": "2024-09-16", "close": 2.45, "volume": 1204337.0}, {"date": "2024-09-17", "close": 2.61, "volume": 1879768.0}, {"date": "2024-09-18", "close": 2.56, "volume": 1772649.0}, {"date": "2024-09-19", "close": 2.46, "volume": 2047170.0}, {"date": "2024-09-20", "close": 2.46, "volume": 3361292.0}, {"date": "2024-09-23", "close": 2.49, "volume": 1081133.0}, {"date": "2024-09-24", "close": 2.55, "volume": 2210607.0}, {"date": "2024-09-25", "close": 2.56, "volume": 1355809.0}, {"date": "2024-09-26", "close": 2.65, "volume": 2413526.0}, {"date": "2024-09-27", "close": 2.64, "volume": 881372.0}, {"date": "2024-09-30", "close": 2.61, "volume": 949389.0}, {"date": "2024-10-01", "close": 2.65, "volume": 1274061.0}, {"date": "2024-10-02", "close": 2.59, "volume": 1939507.0}, {"date": "2024-10-03", "close": 2.52, "volume": 1379379.0}, {"date": "2024-10-04", "close": 2.43, "volume": 940023.0}, {"date": "2024-10-07", "close": 2.53, "volume": 916817.0}, {"date": "2024-10-08", "close": 2.47, "volume": 535993.0}, {"date": "2024-10-09", "close": 2.43, "volume": 690430.0}, {"date": "2024-10-10", "close": 2.39, "volume": 1372772.0}, {"date": "2024-10-11", "close": 2.39, "volume": 742516.0}, {"date": "2024-10-14", "close": 2.35, "volume": 647436.0}, {"date": "2024-10-15", "close": 2.43, "volume": 1140888.0}, {"date": "2024-10-16", "close": 2.35, "volume": 835010.0}, {"date": "2024-10-17", "close": 2.34, "volume": 1317927.0}, {"date": "2024-10-18", "close": 2.32, "volume": 1012363.0}, {"date": "2024-10-21", "close": 2.38, "volume": 995133.0}, {"date": "2024-10-22", "close": 2.18, "volume": 2317935.0}, {"date": "2024-10-23", "close": 2.17, "volume": 1157651.0}, {"date": "2024-10-24", "close": 2.12, "volume": 1101202.0}, {"date": "2024-10-25", "close": 2.15, "volume": 741493.0}, {"date": "2024-10-28", "close": 2.13, "volume": 634381.0}, {"date": "2024-10-29", "close": 2.09, "volume": 1704896.0}, {"date": "2024-10-30", "close": 2.06, "volume": 649466.0}, {"date": "2024-10-31", "close": 2.06, "volume": 901917.0}, {"date": "2024-11-01", "close": 2.02, "volume": 779023.0}, {"date": "2024-11-04", "close": 2.01, "volume": 758276.0}, {"date": "2024-11-05", "close": 1.975, "volume": 855527.0}, {"date": "2024-11-06", "close": 1.985, "volume": 1488839.0}, {"date": "2024-11-07", "close": 2.04, "volume": 1556060.0}, {"date": "2024-11-08", "close": 2.07, "volume": 1335750.0}, {"date": "2024-11-11", "close": 2.05, "volume": 953162.0}, {"date": "2024-11-12", "close": 2.06, "volume": 714164.0}, {"date": "2024-11-13", "close": 2.06, "volume": 622978.0}, {"date": "2024-11-14", "close": 2.07, "volume": 568467.0}, {"date": "2024-11-15", "close": 2.04, "volume": 838315.0}, {"date": "2024-11-18", "close": 2.01, "volume": 1099867.0}, {"date": "2024-11-19", "close": 2.05, "volume": 1081423.0}, {"date": "2024-11-20", "close": 2.03, "volume": 481738.0}, {"date": "2024-11-21", "close": 1.99, "volume": 828477.0}, {"date": "2024-11-22", "close": 1.98, "volume": 669444.0}, {"date": "2024-11-25", "close": 2.04, "volume": 2540301.0}, {"date": "2024-11-26", "close": 2.06, "volume": 1628790.0}, {"date": "2024-11-27", "close": 2.14, "volume": 1480156.0}, {"date": "2024-11-28", "close": 2.16, "volume": 1207910.0}, {"date": "2024-11-29", "close": 2.2, "volume": 857101.0}, {"date": "2024-12-02", "close": 2.19, "volume": 679307.0}, {"date": "2024-12-03", "close": 2.25, "volume": 707985.0}, {"date": "2024-12-04", "close": 2.22, "volume": 787704.0}, {"date": "2024-12-05", "close": 2.26, "volume": 842963.0}, {"date": "2024-12-06", "close": 2.22, "volume": 678528.0}, {"date": "2024-12-09", "close": 2.23, "volume": 707727.0}, {"date": "2024-12-10", "close": 2.15, "volume": 1536886.0}, {"date": "2024-12-11", "close": 2.12, "volume": 1013997.0}, {"date": "2024-12-12", "close": 2.11, "volume": 1018595.0}, {"date": "2024-12-13", "close": 2.07, "volume": 1684060.0}, {"date": "2024-12-16", "close": 2.07, "volume": 1033671.0}, {"date": "2024-12-17", "close": 2.09, "volume": 758417.0}, {"date": "2024-12-18", "close": 2.12, "volume": 1267359.0}, {"date": "2024-12-19", "close": 2.01, "volume": 2538423.0}, {"date": "2024-12-20", "close": 1.95, "volume": 1600830.0}, {"date": "2024-12-23", "close": 2.06, "volume": 1863610.0}, {"date": "2024-12-24", "close": 2.08, "volume": 556984.0}, {"date": "2024-12-27", "close": 2.15, "volume": 577303.0}, {"date": "2024-12-30", "close": 2.09, "volume": 657455.0}, {"date": "2024-12-31", "close": 2.04, "volume": 512463.0}, {"date": "2025-01-02", "close": 2.05, "volume": 670005.0}, {"date": "2025-01-03", "close": 2.03, "volume": 906189.0}, {"date": "2025-01-06", "close": 2.05, "volume": 853107.0}, {"date": "2025-01-07", "close": 2.05, "volume": 509484.0}, {"date": "2025-01-08", "close": 2.06, "volume": 838311.0}, {"date": "2025-01-09", "close": 2.07, "volume": 733497.0}, {"date": "2025-01-10", "close": 2.08, "volume": 1134693.0}, {"date": "2025-01-13", "close": 2.03, "volume": 720534.0}, {"date": "2025-01-14", "close": 2.15, "volume": 1236581.0}, {"date": "2025-01-15", "close": 2.1, "volume": 1171113.0}, {"date": "2025-01-16", "close": 2.16, "volume": 1700576.0}, {"date": "2025-01-17", "close": 2.21, "volume": 1532006.0}, {"date": "2025-01-20", "close": 2.2, "volume": 1620837.0}, {"date": "2025-01-21", "close": 2.26, "volume": 2041247.0}, {"date": "2025-01-22", "close": 2.29, "volume": 2358153.0}, {"date": "2025-01-23", "close": 2.29, "volume": 8903529.0}, {"date": "2025-01-24", "close": 2.25, "volume": 739541.0}, {"date": "2025-01-28", "close": 2.19, "volume": 1335401.0}, {"date": "2025-01-29", "close": 2.2, "volume": 719060.0}, {"date": "2025-01-30", "close": 2.13, "volume": 1318262.0}, {"date": "2025-01-31", "close": 2.09, "volume": 1439029.0}, {"date": "2025-02-03", "close": 1.94, "volume": 2425853.0}, {"date": "2025-02-04", "close": 1.965, "volume": 1682489.0}, {"date": "2025-02-05", "close": 1.95, "volume": 1277932.0}, {"date": "2025-02-06", "close": 1.945, "volume": 1069658.0}, {"date": "2025-02-07", "close": 1.895, "volume": 1444652.0}, {"date": "2025-02-10", "close": 1.88, "volume": 2427283.0}, {"date": "2025-02-11", "close": 1.825, "volume": 2442589.0}, {"date": "2025-02-12", "close": 1.79, "volume": 3049846.0}, {"date": "2025-02-13", "close": 1.885, "volume": 2036665.0}, {"date": "2025-02-14", "close": 1.915, "volume": 2432058.0}, {"date": "2025-02-17", "close": 1.975, "volume": 1744549.0}, {"date": "2025-02-18", "close": 1.915, "volume": 1132307.0}, {"date": "2025-02-19", "close": 1.93, "volume": 1289092.0}, {"date": "2025-02-20", "close": 1.91, "volume": 1035373.0}, {"date": "2025-02-21", "close": 1.95, "volume": 1534847.0}, {"date": "2025-02-24", "close": 1.785, "volume": 3472513.0}, {"date": "2025-02-25", "close": 1.47, "volume": 8064418.0}, {"date": "2025-02-26", "close": 1.415, "volume": 4142077.0}, {"date": "2025-02-27", "close": 1.475, "volume": 3838511.0}, {"date": "2025-02-28", "close": 1.43, "volume": 3166779.0}, {"date": "2025-03-03", "close": 1.485, "volume": 1648688.0}, {"date": "2025-03-04", "close": 1.43, "volume": 2090775.0}, {"date": "2025-03-05", "close": 1.4, "volume": 3516544.0}, {"date": "2025-03-06", "close": 1.38, "volume": 2677443.0}, {"date": "2025-03-07", "close": 1.2, "volume": 7546249.0}, {"date": "2025-03-10", "close": 1.255, "volume": 4847399.0}, {"date": "2025-03-11", "close": 1.155, "volume": 6661417.0}, {"date": "2025-03-12", "close": 1.175, "volume": 5412489.0}, {"date": "2025-03-13", "close": 1.18, "volume": 3884924.0}, {"date": "2025-03-14", "close": 1.23, "volume": 3156366.0}, {"date": "2025-03-17", "close": 1.26, "volume": 3325375.0}, {"date": "2025-03-18", "close": 1.275, "volume": 2365497.0}, {"date": "2025-03-19", "close": 1.245, "volume": 4409192.0}, {"date": "2025-03-20", "close": 1.3, "volume": 4330424.0}, {"date": "2025-03-21", "close": 1.27, "volume": 4068413.0}, {"date": "2025-03-24", "close": 1.27, "volume": 3089823.0}, {"date": "2025-03-25", "close": 1.28, "volume": 2804928.0}, {"date": "2025-03-26", "close": 1.245, "volume": 3436394.0}, {"date": "2025-03-27", "close": 1.235, "volume": 3077753.0}, {"date": "2025-03-28", "close": 1.195, "volume": 2230222.0}, {"date": "2025-03-31", "close": 1.145, "volume": 2548181.0}, {"date": "2025-04-01", "close": 1.165, "volume": 1477194.0}, {"date": "2025-04-02", "close": 1.14, "volume": 2418202.0}, {"date": "2025-04-03", "close": 1.1, "volume": 2411363.0}, {"date": "2025-04-04", "close": 1.05, "volume": 3126047.0}, {"date": "2025-04-07", "close": 0.975, "volume": 3821045.0}, {"date": "2025-04-08", "close": 1.055, "volume": 4424332.0}, {"date": "2025-04-09", "close": 0.965, "volume": 7292865.0}, {"date": "2025-04-10", "close": 1.065, "volume": 6607545.0}, {"date": "2025-04-11", "close": 1.04, "volume": 2258425.0}, {"date": "2025-04-14", "close": 1.105, "volume": 1901968.0}, {"date": "2025-04-15", "close": 1.1, "volume": 2016881.0}, {"date": "2025-04-16", "close": 1.06, "volume": 2044251.0}, {"date": "2025-04-17", "close": 1.115, "volume": 2448657.0}, {"date": "2025-04-22", "close": 1.045, "volume": 1773889.0}, {"date": "2025-04-23", "close": 1.13, "volume": 2217759.0}, {"date": "2025-04-24", "close": 1.17, "volume": 1600348.0}, {"date": "2025-04-28", "close": 1.155, "volume": 1919069.0}, {"date": "2025-04-29", "close": 1.21, "volume": 1425118.0}, {"date": "2025-04-30", "close": 1.21, "volume": 1529430.0}, {"date": "2025-05-01", "close": 1.23, "volume": 1880476.0}, {"date": "2025-05-02", "close": 1.28, "volume": 1726168.0}, {"date": "2025-05-05", "close": 1.265, "volume": 1097016.0}, {"date": "2025-05-06", "close": 1.2, "volume": 2342188.0}, {"date": "2025-05-07", "close": 1.31, "volume": 2218906.0}, {"date": "2025-05-08", "close": 1.46, "volume": 5152432.0}, {"date": "2025-05-09", "close": 1.465, "volume": 3979903.0}, {"date": "2025-05-12", "close": 1.46, "volume": 1803543.0}, {"date": "2025-05-13", "close": 1.67, "volume": 4167411.0}, {"date": "2025-05-14", "close": 1.51, "volume": 5691305.0}, {"date": "2025-05-15", "close": 1.485, "volume": 2369534.0}, {"date": "2025-05-16", "close": 1.49, "volume": 1911607.0}, {"date": "2025-05-19", "close": 1.435, "volume": 2163444.0}, {"date": "2025-05-20", "close": 1.375, "volume": 3415741.0}, {"date": "2025-05-21", "close": 1.365, "volume": 1816547.0}, {"date": "2025-05-22", "close": 1.31, "volume": 2629588.0}, {"date": "2025-05-23", "close": 1.305, "volume": 1507695.0}, {"date": "2025-05-26", "close": 1.3, "volume": 1242079.0}, {"date": "2025-05-27", "close": 1.285, "volume": 2411210.0}, {"date": "2025-05-28", "close": 1.29, "volume": 1633894.0}, {"date": "2025-05-29", "close": 1.305, "volume": 740284.0}, {"date": "2025-05-30", "close": 1.31, "volume": 1742811.0}, {"date": "2025-06-02", "close": 1.26, "volume": 1312053.0}, {"date": "2025-06-03", "close": 1.265, "volume": 1023591.0}, {"date": "2025-06-04", "close": 1.315, "volume": 1389990.0}, {"date": "2025-06-05", "close": 1.34, "volume": 2733737.0}, {"date": "2025-06-06", "close": 1.31, "volume": 1082756.0}, {"date": "2025-06-10", "close": 1.345, "volume": 1829089.0}, {"date": "2025-06-11", "close": 1.305, "volume": 2589203.0}, {"date": "2025-06-12", "close": 1.265, "volume": 2335785.0}, {"date": "2025-06-13", "close": 1.18, "volume": 3105313.0}, {"date": "2025-06-16", "close": 1.215, "volume": 2065387.0}, {"date": "2025-06-17", "close": 1.215, "volume": 1476249.0}, {"date": "2025-06-18", "close": 1.21, "volume": 1676203.0}, {"date": "2025-06-19", "close": 1.205, "volume": 1642776.0}, {"date": "2025-06-20", "close": 1.22, "volume": 2146159.0}, {"date": "2025-06-23", "close": 1.185, "volume": 1408423.0}, {"date": "2025-06-24", "close": 1.205, "volume": 1719145.0}, {"date": "2025-06-25", "close": 1.175, "volume": 2265072.0}, {"date": "2025-06-26", "close": 1.165, "volume": 1970582.0}, {"date": "2025-06-27", "close": 1.195, "volume": 1811218.0}, {"date": "2025-06-30", "close": 1.195, "volume": 3104065.0}, {"date": "2025-07-01", "close": 1.2, "volume": 1366487.0}, {"date": "2025-07-02", "close": 1.18, "volume": 2614520.0}, {"date": "2025-07-03", "close": 1.195, "volume": 1753793.0}, {"date": "2025-07-04", "close": 1.22, "volume": 2297188.0}, {"date": "2025-07-07", "close": 1.165, "volume": 2279209.0}, {"date": "2025-07-08", "close": 1.135, "volume": 2046332.0}, {"date": "2025-07-09", "close": 1.135, "volume": 1518868.0}, {"date": "2025-07-10", "close": 1.14, "volume": 978536.0}, {"date": "2025-07-11", "close": 1.14, "volume": 1244457.0}, {"date": "2025-07-14", "close": 1.15, "volume": 1306766.0}, {"date": "2025-07-15", "close": 1.165, "volume": 1070020.0}, {"date": "2025-07-16", "close": 1.195, "volume": 1431181.0}, {"date": "2025-07-17", "close": 1.22, "volume": 1454009.0}, {"date": "2025-07-18", "close": 1.26, "volume": 4992117.0}, {"date": "2025-07-21", "close": 1.23, "volume": 918841.0}, {"date": "2025-07-22", "close": 1.24, "volume": 792379.0}, {"date": "2025-07-23", "close": 1.285, "volume": 2015571.0}, {"date": "2025-07-24", "close": 1.325, "volume": 2968147.0}, {"date": "2025-07-25", "close": 1.29, "volume": 1984590.0}, {"date": "2025-07-28", "close": 1.24, "volume": 1613600.0}, {"date": "2025-07-29", "close": 1.225, "volume": 1830857.0}, {"date": "2025-07-30", "close": 1.32, "volume": 7081067.0}, {"date": "2025-07-31", "close": 1.29, "volume": 3278553.0}, {"date": "2025-08-01", "close": 1.235, "volume": 2334362.0}, {"date": "2025-08-04", "close": 1.21, "volume": 1894228.0}, {"date": "2025-08-05", "close": 1.19, "volume": 2128351.0}, {"date": "2025-08-06", "close": 1.19, "volume": 1954019.0}, {"date": "2025-08-07", "close": 1.175, "volume": 1538256.0}, {"date": "2025-08-08", "close": 1.145, "volume": 1955901.0}, {"date": "2025-08-11", "close": 1.175, "volume": 1914547.0}, {"date": "2025-08-12", "close": 1.16, "volume": 1425562.0}, {"date": "2025-08-13", "close": 1.15, "volume": 1634198.0}, {"date": "2025-08-14", "close": 1.18, "volume": 1436711.0}, {"date": "2025-08-15", "close": 1.18, "volume": 1114885.0}, {"date": "2025-08-18", "close": 1.205, "volume": 2809367.0}, {"date": "2025-08-19", "close": 1.125, "volume": 6225399.0}, {"date": "2025-08-20", "close": 1.105, "volume": 3763817.0}, {"date": "2025-08-21", "close": 1.125, "volume": 3132922.0}, {"date": "2025-08-22", "close": 1.1, "volume": 2987814.0}, {"date": "2025-08-25", "close": 1.2, "volume": 7630793.0}, {"date": "2025-08-26", "close": 1.265, "volume": 6792400.0}, {"date": "2025-08-27", "close": 1.345, "volume": 7372289.0}, {"date": "2025-08-28", "close": 1.355, "volume": 3769921.0}, {"date": "2025-08-29", "close": 1.315, "volume": 4070772.0}, {"date": "2025-09-02", "close": 1.45, "volume": 8231170.0}, {"date": "2025-09-03", "close": 1.385, "volume": 3271493.0}, {"date": "2025-09-04", "close": 1.41, "volume": 2739915.0}, {"date": "2025-09-05", "close": 1.525, "volume": 5896539.0}, {"date": "2025-09-08", "close": 1.47, "volume": 3247284.0}, {"date": "2025-09-09", "close": 1.385, "volume": 2527375.0}, {"date": "2025-09-10", "close": 1.4, "volume": 1980854.0}, {"date": "2025-09-11", "close": 1.46, "volume": 2282393.0}, {"date": "2025-09-12", "close": 1.44, "volume": 4996167.0}, {"date": "2025-09-15", "close": 1.525, "volume": 3728467.0}, {"date": "2025-09-16", "close": 1.595, "volume": 3460077.0}, {"date": "2025-09-17", "close": 1.575, "volume": 2631071.0}, {"date": "2025-09-18", "close": 1.625, "volume": 2621601.0}, {"date": "2025-09-19", "close": 1.57, "volume": 30507677.0}, {"date": "2025-09-22", "close": 1.48, "volume": 3656172.0}, {"date": "2025-09-23", "close": 1.485, "volume": 3851004.0}, {"date": "2025-09-24", "close": 1.445, "volume": 2635399.0}, {"date": "2025-09-25", "close": 1.46, "volume": 1906994.0}, {"date": "2025-09-26", "close": 1.375, "volume": 3628460.0}, {"date": "2025-09-29", "close": 1.38, "volume": 2551317.0}, {"date": "2025-09-30", "close": 1.425, "volume": 3027123.0}, {"date": "2025-10-01", "close": 1.405, "volume": 1684819.0}, {"date": "2025-10-02", "close": 1.47, "volume": 2674582.0}, {"date": "2025-10-03", "close": 1.495, "volume": 1672898.0}, {"date": "2025-10-06", "close": 1.54, "volume": 2103755.0}, {"date": "2025-10-07", "close": 1.46, "volume": 2862047.0}, {"date": "2025-10-08", "close": 1.47, "volume": 2319061.0}, {"date": "2025-10-09", "close": 1.465, "volume": 2086576.0}, {"date": "2025-10-10", "close": 1.485, "volume": 1311393.0}, {"date": "2025-10-13", "close": 1.37, "volume": 4399691.0}, {"date": "2025-10-14", "close": 1.395, "volume": 2450261.0}, {"date": "2025-10-15", "close": 1.375, "volume": 2331069.0}, {"date": "2025-10-16", "close": 1.405, "volume": 1837996.0}, {"date": "2025-10-17", "close": 1.265, "volume": 3997967.0}, {"date": "2025-10-20", "close": 1.255, "volume": 5927059.0}, {"date": "2025-10-21", "close": 1.335, "volume": 3090658.0}, {"date": "2025-10-22", "close": 1.305, "volume": 1511536.0}, {"date": "2025-10-23", "close": 1.265, "volume": 2110914.0}, {"date": "2025-10-24", "close": 1.295, "volume": 1607828.0}, {"date": "2025-10-27", "close": 1.345, "volume": 2896346.0}, {"date": "2025-10-28", "close": 1.4, "volume": 2722073.0}, {"date": "2025-10-29", "close": 1.36, "volume": 1965597.0}, {"date": "2025-10-30", "close": 1.375, "volume": 1347446.0}, {"date": "2025-10-31", "close": 1.32, "volume": 1509793.0}, {"date": "2025-11-03", "close": 1.265, "volume": 1408668.0}, {"date": "2025-11-04", "close": 1.29, "volume": 1016112.0}, {"date": "2025-11-05", "close": 1.27, "volume": 5074050.0}, {"date": "2025-11-06", "close": 1.22, "volume": 2079690.0}, {"date": "2025-11-07", "close": 1.195, "volume": 1783715.0}, {"date": "2025-11-10", "close": 1.225, "volume": 1342510.0}, {"date": "2025-11-11", "close": 1.225, "volume": 1317495.0}, {"date": "2025-11-12", "close": 1.24, "volume": 1535632.0}, {"date": "2025-11-13", "close": 1.195, "volume": 1436414.0}, {"date": "2025-11-14", "close": 1.165, "volume": 3046844.0}, {"date": "2025-11-17", "close": 1.17, "volume": 1930919.0}, {"date": "2025-11-18", "close": 1.13, "volume": 2542388.0}, {"date": "2025-11-19", "close": 1.11, "volume": 1858402.0}, {"date": "2025-11-20", "close": 1.145, "volume": 1523021.0}, {"date": "2025-11-21", "close": 1.13, "volume": 1613202.0}, {"date": "2025-11-24", "close": 1.16, "volume": 2557916.0}, {"date": "2025-11-25", "close": 1.2, "volume": 1352241.0}, {"date": "2025-11-26", "close": 1.21, "volume": 795173.0}, {"date": "2025-11-27", "close": 1.2, "volume": 819222.0}, {"date": "2025-11-28", "close": 1.23, "volume": 882701.0}, {"date": "2025-12-01", "close": 1.185, "volume": 1141130.0}, {"date": "2025-12-02", "close": 1.18, "volume": 863603.0}, {"date": "2025-12-03", "close": 1.195, "volume": 1421202.0}, {"date": "2025-12-04", "close": 1.2, "volume": 997787.0}, {"date": "2025-12-05", "close": 1.205, "volume": 525491.0}, {"date": "2025-12-08", "close": 1.19, "volume": 672871.0}, {"date": "2025-12-09", "close": 1.195, "volume": 988950.0}, {"date": "2025-12-10", "close": 1.22, "volume": 1213163.0}, {"date": "2025-12-11", "close": 1.24, "volume": 1570649.0}, {"date": "2025-12-12", "close": 1.21, "volume": 1651027.0}, {"date": "2025-12-15", "close": 1.215, "volume": 603059.0}, {"date": "2025-12-16", "close": 1.17, "volume": 2542406.0}, {"date": "2025-12-17", "close": 1.16, "volume": 1668595.0}, {"date": "2025-12-18", "close": 1.185, "volume": 1816530.0}, {"date": "2025-12-19", "close": 1.23, "volume": 2062281.0}, {"date": "2025-12-22", "close": 1.255, "volume": 1634197.0}, {"date": "2025-12-23", "close": 1.26, "volume": 734600.0}, {"date": "2025-12-24", "close": 1.285, "volume": 758932.0}, {"date": "2025-12-29", "close": 1.275, "volume": 723543.0}, {"date": "2025-12-30", "close": 1.235, "volume": 1062449.0}, {"date": "2025-12-31", "close": 1.23, "volume": 462237.0}, {"date": "2026-01-02", "close": 1.25, "volume": 906810.0}, {"date": "2026-01-05", "close": 1.225, "volume": 1093857.0}, {"date": "2026-01-06", "close": 1.175, "volume": 1525989.0}, {"date": "2026-01-07", "close": 1.21, "volume": 1763601.0}, {"date": "2026-01-08", "close": 1.245, "volume": 1258447.0}, {"date": "2026-01-09", "close": 1.225, "volume": 702610.0}, {"date": "2026-01-12", "close": 1.2, "volume": 959476.0}, {"date": "2026-01-13", "close": 1.195, "volume": 1410416.0}, {"date": "2026-01-14", "close": 1.22, "volume": 866284.0}, {"date": "2026-01-15", "close": 1.2, "volume": 652206.0}, {"date": "2026-01-16", "close": 1.205, "volume": 1072694.0}, {"date": "2026-01-19", "close": 1.2, "volume": 4784355.0}, {"date": "2026-01-20", "close": 1.125, "volume": 6998908.0}, {"date": "2026-01-21", "close": 1.115, "volume": 3584305.0}, {"date": "2026-01-22", "close": 1.115, "volume": 1885865.0}, {"date": "2026-01-23", "close": 1.09, "volume": 3370107.0}, {"date": "2026-01-27", "close": 1.085, "volume": 2279218.0}, {"date": "2026-01-28", "close": 1.035, "volume": 4327283.0}, {"date": "2026-01-29", "close": 1.035, "volume": 2056937.0}, {"date": "2026-01-30", "close": 1.015, "volume": 2609471.0}, {"date": "2026-02-02", "close": 0.99, "volume": 3575267.0}, {"date": "2026-02-03", "close": 0.99, "volume": 1623386.0}, {"date": "2026-02-04", "close": 0.97, "volume": 5056932.0}, {"date": "2026-02-05", "close": 0.995, "volume": 2147936.0}, {"date": "2026-02-06", "close": 0.915, "volume": 5091121.0}, {"date": "2026-02-09", "close": 0.945, "volume": 2465457.0}, {"date": "2026-02-10", "close": 1.005, "volume": 2945187.0}, {"date": "2026-02-11", "close": 1.0, "volume": 1623165.0}, {"date": "2026-02-12", "close": 0.925, "volume": 3319402.0}, {"date": "2026-02-13", "close": 0.92, "volume": 1902583.0}, {"date": "2026-02-16", "close": 0.925, "volume": 2313581.0}, {"date": "2026-02-17", "close": 0.955, "volume": 3423939.0}, {"date": "2026-02-18", "close": 0.975, "volume": 1853573.0}, {"date": "2026-02-19", "close": 1.005, "volume": 2539079.0}, {"date": "2026-02-20", "close": 0.92, "volume": 8467874.0}, {"date": "2026-02-23", "close": 0.905, "volume": 4330656.0}, {"date": "2026-02-24", "close": 0.93, "volume": 2308724.0}, {"date": "2026-02-25", "close": 0.94, "volume": 2457692.0}, {"date": "2026-02-26", "close": 0.98, "volume": 1817116.0}, {"date": "2026-02-27", "close": 0.965, "volume": 2044278.0}, {"date": "2026-03-02", "close": 0.935, "volume": 2240097.0}, {"date": "2026-03-03", "close": 0.905, "volume": 1779451.0}, {"date": "2026-03-04", "close": 0.88, "volume": 1853419.0}, {"date": "2026-03-05", "close": 0.925, "volume": 1651449.0}, {"date": "2026-03-06", "close": 0.94, "volume": 1005413.0}, {"date": "2026-03-09", "close": 0.875, "volume": 4209715.0}, {"date": "2026-03-10", "close": 0.9, "volume": 3564322.0}, {"date": "2026-03-11", "close": 0.95, "volume": 4016138.0}, {"date": "2026-03-12", "close": 0.94, "volume": 4218899.0}, {"date": "2026-03-13", "close": 0.94, "volume": 1501846.0}, {"date": "2026-03-16", "close": 0.955, "volume": 2116358.0}, {"date": "2026-03-17", "close": 0.94, "volume": 2197736.0}, {"date": "2026-03-18", "close": 0.935, "volume": 1917649.0}, {"date": "2026-03-19", "close": 0.91, "volume": 1197268.0}, {"date": "2026-03-20", "close": 0.91, "volume": 2804898.0}, {"date": "2026-03-23", "close": 0.895, "volume": 1814124.0}, {"date": "2026-03-24", "close": 0.88, "volume": 2257312.0}, {"date": "2026-03-25", "close": 0.895, "volume": 865132.0}, {"date": "2026-03-26", "close": 0.895, "volume": 829814.0}, {"date": "2026-03-27", "close": 0.895, "volume": 635984.0}, {"date": "2026-03-30", "close": 0.89, "volume": 1560909.0}, {"date": "2026-03-31", "close": 0.935, "volume": 1574492.0}, {"date": "2026-04-01", "close": 1.0, "volume": 4233495.0}, {"date": "2026-04-02", "close": 0.935, "volume": 1699408.0}, {"date": "2026-04-07", "close": 0.925, "volume": 1446578.0}, {"date": "2026-04-08", "close": 0.975, "volume": 2376738.0}, {"date": "2026-04-09", "close": 0.94, "volume": 1147843.0}, {"date": "2026-04-10", "close": 0.965, "volume": 1200423.0}, {"date": "2026-04-13", "close": 1.055, "volume": 2951743.0}, {"date": "2026-04-14", "close": 1.03, "volume": 2316595.0}, {"date": "2026-04-15", "close": 1.025, "volume": 3516970.0}, {"date": "2026-04-16", "close": 1.0, "volume": 2912151.0}, {"date": "2026-04-17", "close": 1.01, "volume": 1202447.0}, {"date": "2026-04-20", "close": 1.015, "volume": 1106789.0}, {"date": "2026-04-21", "close": 1.025, "volume": 1359051.0}, {"date": "2026-04-22", "close": 1.015, "volume": 1100210.0}, {"date": "2026-04-23", "close": 1.02, "volume": 1436392.0}, {"date": "2026-04-24", "close": 1.005, "volume": 1393796.0}, {"date": "2026-04-27", "close": 1.0, "volume": 831102.0}, {"date": "2026-04-28", "close": 0.985, "volume": 1527129.0}, {"date": "2026-04-29", "close": 1.01, "volume": 1483224.0}, {"date": "2026-04-30", "close": 1.0, "volume": 1479953.0}, {"date": "2026-05-01", "close": 0.995, "volume": 1365966.0}, {"date": "2026-05-04", "close": 1.0, "volume": 1239834.0}, {"date": "2026-05-05", "close": 0.995, "volume": 1697179.0}, {"date": "2026-05-06", "close": 1.025, "volume": 1221442.0}, {"date": "2026-05-07", "close": 1.04, "volume": 2338712.0}, {"date": "2026-05-08", "close": 1.01, "volume": 2069514.0}, {"date": "2026-05-11", "close": 1.02, "volume": 2177171.0}, {"date": "2026-05-12", "close": 0.945, "volume": 2775621.0}, {"date": "2026-05-13", "close": 1.01, "volume": 2542076.0}, {"date": "2026-05-14", "close": 1.16, "volume": 8909624.0}, {"date": "2026-05-15", "close": 1.195, "volume": 4795964.0}, {"date": "2026-05-18", "close": 1.06, "volume": 3328257.0}, {"date": "2026-05-19", "close": 1.06, "volume": 3622089.0}, {"date": "2026-05-20", "close": 1.045, "volume": 11710425.0}, {"date": "2026-05-21", "close": 1.135, "volume": 2860692.0}, {"date": "2026-05-22", "close": 1.135, "volume": 3091892.0}, {"date": "2026-05-25", "close": 1.27, "volume": 5524444.0}, {"date": "2026-05-26", "close": 1.235, "volume": 4883125.0}, {"date": "2026-05-27", "close": 1.205, "volume": 3110740.0}, {"date": "2026-05-28", "close": 1.255, "volume": 4942624.0}, {"date": "2026-05-29", "close": 1.22, "volume": 24170295.0}, {"date": "2026-06-01", "close": 1.165, "volume": 2470341.0}, {"date": "2026-06-02", "close": 1.105, "volume": 2724927.0}, {"date": "2026-06-03", "close": 1.075, "volume": 2029973.0}, {"date": "2026-06-04", "close": 1.07, "volume": 1350784.0}, {"date": "2026-06-05", "close": 1.055, "volume": 957785.0}, {"date": "2026-06-09", "close": 1.04, "volume": 2374216.0}, {"date": "2026-06-10", "close": 1.04, "volume": 1400942.0}, {"date": "2026-06-11", "close": 1.01, "volume": 2236523.0}, {"date": "2026-06-12", "close": 0.965, "volume": 3715486.0}, {"date": "2026-06-15", "close": 0.97, "volume": 3415351.0}, {"date": "2026-06-16", "close": 0.97, "volume": 2801768.0}, {"date": "2026-06-17", "close": 1.0, "volume": 2064269.0}, {"date": "2026-06-18", "close": 1.02, "volume": 2155432.0}, {"date": "2026-06-19", "close": 1.0, "volume": 2215447.0}, {"date": "2026-06-22", "close": 0.96, "volume": 2217875.0}, {"date": "2026-06-23", "close": 0.95, "volume": 2854834.0}, {"date": "2026-06-24", "close": 0.935, "volume": 2844502.0}, {"date": "2026-06-25", "close": 0.945, "volume": 1396011.0}, {"date": "2026-06-26", "close": 0.91, "volume": 2434053.0}, {"date": "2026-06-29", "close": 0.925, "volume": 1266658.0}, {"date": "2026-06-30", "close": 0.92, "volume": 3846576.0}, {"date": "2026-07-01", "close": 0.935, "volume": 1861960.0}, {"date": "2026-07-02", "close": 0.95, "volume": 1328704.0}, {"date": "2026-07-03", "close": 0.98, "volume": 2065059.0}, {"date": "2026-07-06", "close": 0.995, "volume": 589816.0}, {"date": "2026-07-07", "close": 1.0, "volume": 1204475.0}, {"date": "2026-07-08", "close": 0.995, "volume": 1196413.0}, {"date": "2026-07-09", "close": 1.035, "volume": 1622812.0}, {"date": "2026-07-10", "close": 1.015, "volume": 1077022.0}, {"date": "2026-07-13", "close": 1.02, "volume": 1114559.0}, {"date": "2026-07-14", "close": 1.025, "volume": 629971.0}, {"date": "2026-07-15", "close": 1.0, "volume": 1351611.0}, {"date": "2026-07-16", "close": 1.03, "volume": 761725.0}, {"date": "2026-07-17", "close": 0.98, "volume": 1069640.0}, {"date": "2026-07-20", "close": 0.97, "volume": 1230568.0}, {"date": "2026-07-21", "close": 0.95, "volume": 1115704.0}, {"date": "2026-07-22", "close": 0.95, "volume": 829666.0}, {"date": "2026-07-23", "close": 0.925, "volume": 7477652.0}, {"date": "2026-07-24", "close": 0.855, "volume": 8190309.0}, {"date": "2026-07-27", "close": 0.815, "volume": 3154351.0}, {"date": "2026-07-28", "close": 0.85, "volume": 2763952.0}, {"date": "2026-07-29", "close": 0.88, "volume": 2810881.0}, {"date": "2026-07-30", "close": 0.845, "volume": 1930649.0}, {"date": "2026-07-31", "close": 0.865, "volume": 1147934.0}, {"date": "2026-08-03", "close": 0.875, "volume": 1035503.0}, {"date": "2026-08-04", "close": 0.87, "volume": 2255477.0}, {"date": "2026-08-05", "close": 0.865, "volume": 1560080.0}, {"date": "2026-08-06", "close": 0.875, "volume": 3920089.0}, {"date": "2026-08-07", "close": 0.875, "volume": 1386628.0}, {"date": "2026-08-10", "close": 0.945, "volume": 4927963.0}, {"date": "2026-08-11", "close": 0.95, "volume": 2011865.0}, {"date": "2026-08-12", "close": 0.945, "volume": 1184151.0}, {"date": "2026-08-13", "close": 0.945, "volume": 1429646.0}, {"date": "2026-08-14", "close": 0.965, "volume": 2073105.0}, {"date": "2026-08-17", "close": 1.01, "volume": 4791791.0}, {"date": "2026-08-18", "close": 1.055, "volume": 4219167.0}, {"date": "2026-08-19", "close": 1.04, "volume": 2471729.0}, {"date": "2026-08-20", "close": 1.11, "volume": 2582808.0}, {"date": "2026-08-21", "close": 1.07, "volume": 1904071.0}, {"date": "2026-08-24", "close": 1.045, "volume": 1175962.0}, {"date": "2026-08-25", "close": 1.06, "volume": 1352584.0}, {"date": "2026-08-26", "close": 1.005, "volume": 4601594.0}, {"date": "2026-08-27", "close": 1.03, "volume": 5914277.0}, {"date": "2026-08-28", "close": 1.04, "volume": 1859398.0}, {"date": "2026-08-31", "close": 1.005, "volume": 1987186.0}, {"date": "2026-09-01", "close": 1.005, "volume": 1182114.0}, {"date": "2026-09-02", "close": 1.0, "volume": 1538028.0}, {"date": "2026-09-03", "close": 1.02, "volume": 1643444.0}, {"date": "2026-09-04", "close": 1.03, "volume": 1206616.0}, {"date": "2026-09-07", "close": 1.04, "volume": 3344262.0}, {"date": "2026-09-08", "close": 1.055, "volume": 1929130.0}, {"date": "2026-09-09", "close": 1.05, "volume": 994894.0}, {"date": "2026-09-10", "close": 1.0, "volume": 1152627.0}, {"date": "2026-09-11", "close": 0.99, "volume": 1009018.0}, {"date": "2026-09-14", "close": 0.96, "volume": 1507397.0}, {"date": "2026-09-15", "close": 0.96, "volume": 1025281.0}, {"date": "2026-09-16", "close": 0.955, "volume": 1285650.0}, {"date": "2026-09-17", "close": 0.945, "volume": 3629666.0}, {"date": "2026-09-18", "close": 0.95, "volume": 1587204.0}], "refreshing": true}