{"ticker": "RMS", "overview": {"name": "Ramelius Resources Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "RMS", "has_prices": true, "as_of": "2026-09-07", "last": 3.92, "prev_close": 3.96, "change": -0.040000000000000036, "change_pct": -0.01010101010101011, "session_volume": 5827947.0, "vwap_5": 3.8964889884151015, "vwap_20": 3.858158766221762, "vwap_60": 3.3784626323136506, "vwap_250": 3.7092655248319097, "high_52w": 5.04, "low_52w": 2.82, "avg_volume_20": 8465557.0, "sessions": 400, "market_cap": {"value": 6548582834.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03137183", "src": "ASX", "ticker": "RMS", "cik": "", "company": "Ramelius Resources Limited", "company_raw": "Ramelius Resources 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 RMS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137183", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80082}, {"id": "ASX-03136802", "src": "ASX", "ticker": "RMS", "cik": "", "company": "Ramelius Resources Limited", "company_raw": "Ramelius Resources 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 RMS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136802", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81522}, {"id": "ASX-03135563", "src": "ASX", "ticker": "RMS", "cik": "", "company": "Ramelius Resources Limited", "company_raw": "Ramelius Resources 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 RMS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135563", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87282}, {"id": "ASX-03134967", "src": "ASX", "ticker": "RMS", "cik": "", "company": "Ramelius Resources Limited", "company_raw": "Ramelius Resources 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 RMS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134967", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88722}, {"id": "ASX-03133674", "src": "ASX", "ticker": "RMS", "cik": "", "company": "Ramelius Resources Limited", "company_raw": "Ramelius Resources 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 RMS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03133674", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91602}, {"id": "ASX-03132544", "src": "ASX", "ticker": "RMS", "cik": "", "company": "Ramelius Resources Limited", "company_raw": "Ramelius Resources 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 RMS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03132544", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95922}, {"id": "ASX-03131580", "src": "ASX", "ticker": "RMS", "cik": "", "company": "Ramelius Resources Limited", "company_raw": "Ramelius Resources 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 RMS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03131580", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97362}, {"id": "ASX-03130733", "src": "ASX", "ticker": "RMS", "cik": "", "company": "Ramelius Resources Limited", "company_raw": "Ramelius Resources 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 RMS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03130733", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98802}, {"id": "ASX-03130681", "src": "ASX", "ticker": "RMS", "cik": "", "company": "Ramelius Resources Limited", "company_raw": "Ramelius Resources 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 RMS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03130681", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98802}, {"id": "ASX-03129864", "src": "ASX", "ticker": "RMS", "cik": "", "company": "Ramelius Resources Limited", "company_raw": "Ramelius Resources 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 RMS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129864", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100242}, {"id": "ASX-03129812", "src": "ASX", "ticker": "RMS", "cik": "", "company": "Ramelius Resources Limited", "company_raw": "Ramelius Resources 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 RMS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129812", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100242}, {"id": "ASX-03129154", "src": "ASX", "ticker": "RMS", "cik": "", "company": "Ramelius Resources Limited", "company_raw": "Ramelius Resources 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 RMS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129154", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101682}, {"id": "ASX-03129119", "src": "ASX", "ticker": "RMS", "cik": "", "company": "Ramelius Resources Limited", "company_raw": "Ramelius Resources 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 RMS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129119", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101682}, {"id": "ASX-03128512", "src": "ASX", "ticker": "RMS", "cik": "", "company": "Ramelius Resources Limited", "company_raw": "Ramelius Resources 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 RMS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03128512", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106002}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-05", "source_url": "https://www.marketindex.com.au/asx/rms", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-04", "source_url": "https://www.marketindex.com.au/asx/rms", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-15", "source_url": "https://www.marketindex.com.au/asx/rms", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-15", "source_url": "https://www.marketindex.com.au/asx/rms", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-15", "source_url": "https://www.marketindex.com.au/asx/rms", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-19", "source_url": "https://www.marketindex.com.au/asx/rms", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-23", "source_url": "https://www.marketindex.com.au/asx/rms", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-23", "source_url": "https://www.marketindex.com.au/asx/rms", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-21", "source_url": "https://www.marketindex.com.au/asx/rms", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-13", "source_url": "https://www.marketindex.com.au/asx/rms", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-13", "source_url": "https://www.marketindex.com.au/asx/rms", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-13", "source_url": "https://www.marketindex.com.au/asx/rms", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-24", "source_url": "https://www.marketindex.com.au/asx/rms", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-23", "source_url": "https://www.marketindex.com.au/asx/rms", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-19", "source_url": "https://www.marketindex.com.au/asx/rms", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-18", "source_url": "https://www.marketindex.com.au/asx/rms", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-17", "source_url": "https://www.marketindex.com.au/asx/rms", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-17", "source_url": "https://www.marketindex.com.au/asx/rms", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-12", "source_url": "https://www.marketindex.com.au/asx/rms", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-05", "source_url": "https://www.marketindex.com.au/asx/rms", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-29", "source_url": "https://www.marketindex.com.au/asx/rms", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-14", "source_url": "https://www.marketindex.com.au/asx/rms", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-08", "source_url": "https://www.marketindex.com.au/asx/rms", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-06", "source_url": "https://www.marketindex.com.au/asx/rms", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-06", "source_url": "https://www.marketindex.com.au/asx/rms", "needs_ocr": 0}], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-02", "form": "Periodic Reports", "title": "2026 Sustainability Report", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157215-6A1353298"}, {"date": "2026-10-26", "form": "Issued Capital", "title": "Update - Notification of buy-back - RMS", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153315-6A1351464"}, {"date": "2026-10-25", "form": "Periodic Reports", "title": "September 2026 Quarterly Report presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152789-6A1351217"}, {"date": "2026-10-25", "form": "Other", "title": "September 2026 Quarterly Activities Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152693-6A1351162"}, {"date": "2026-10-21", "form": "Periodic Reports", "title": "September 2026 Quarterly Results conference call details", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151394-6A1350545"}, {"date": "2026-10-20", "form": "Issued Capital", "title": "Update - Notification of buy-back - RMS", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150800-6A1350282"}, {"date": "2026-10-16", "form": "Periodic Reports", "title": "Appendix 4G and Corporate Governance Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149514-6A1349706"}, {"date": "2026-10-16", "form": "Periodic Reports", "title": "2026 Annual Report", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149511-6A1349702"}, {"date": "2026-10-16", "form": "Other", "title": "Notice of AGM and proxy form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149510-6A1349699"}, {"date": "2026-09-24", "form": "Notice Of Meeting", "title": "AGM date and director nomination closing date", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139436-6A1345476"}, {"date": "2026-09-23", "form": "Security Holder Details", "title": "Appendix 3Y FJ Murdoch", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138815-6A1345215"}, {"date": "2026-09-22", "form": "Issued Capital", "title": "Application for quotation of securities - RMS", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138232-6A1344962"}, {"date": "2026-09-21", "form": "Issued Capital", "title": "Update - Notification of buy-back - RMS", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137855-6A1344810"}, {"date": "2026-09-20", "form": "Periodic Reports", "title": "Four-Year Outlook and FY27 Guidance presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137439-6A1344621"}], "performance": {"ticker": "RMS", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2003-03-31", "close": 0.1332552, "volume": 31819.0}, {"date": "2003-04-01", "close": 0.14158365, "volume": 152489.0}, {"date": "2003-04-02", "close": 0.14158365, "volume": 108063.0}, {"date": "2003-04-03", "close": 0.15824055, "volume": 108063.0}, {"date": "2003-04-04", "close": 0.154076325, "volume": 82248.0}, {"date": "2003-04-07", "close": 0.15824055, "volume": 36021.0}, {"date": "2003-04-08", "close": 0.14158365, "volume": 112362.0}, {"date": "2003-04-09", "close": 0.1499121, "volume": 34124.0}, {"date": "2003-04-10", "close": 0.1499121, "volume": 12007.0}, {"date": "2003-04-11", "close": 0.1499121, "volume": 27352.0}, {"date": "2003-04-16", "close": 0.1332552, "volume": 120070.0}, {"date": "2003-04-17", "close": 0.14158365, "volume": 42289.0}, {"date": "2003-04-22", "close": 0.154076325, "volume": 18011.0}, {"date": "2003-04-29", "close": 0.154076325, "volume": 1921.0}, {"date": "2003-05-01", "close": 0.1332552, "volume": 12007.0}, {"date": "2003-05-06", "close": 0.137419425, "volume": 16810.0}, {"date": "2003-05-08", "close": 0.12492675, "volume": 60035.0}, {"date": "2003-05-13", "close": 0.14158365, "volume": 25215.0}, {"date": "2003-05-14", "close": 0.14158365, "volume": 13208.0}, {"date": "2003-05-20", "close": 0.14158365, "volume": 10086.0}, {"date": "2003-05-21", "close": 0.14158365, "volume": 27616.0}, {"date": "2003-05-28", "close": 0.12492675, "volume": 57634.0}, {"date": "2003-06-02", "close": 0.12492675, "volume": 8005.0}, {"date": "2003-06-05", "close": 0.10826985, "volume": 4002.0}, {"date": "2003-06-17", "close": 0.09161295, "volume": 25215.0}, {"date": "2003-06-19", "close": 0.12492675, "volume": 18011.0}, {"date": "2003-06-25", "close": 0.1165983, "volume": 60035.0}, {"date": "2003-06-26", "close": 0.12492675, "volume": 30018.0}, {"date": "2003-06-27", "close": 0.145747875, "volume": 20412.0}, {"date": "2003-06-30", "close": 0.129090975, "volume": 36021.0}, {"date": "2003-07-01", "close": 0.1332552, "volume": 12007.0}, {"date": "2003-07-08", "close": 0.12492675, "volume": 24014.0}, {"date": "2003-07-16", "close": 0.12492675, "volume": 24614.0}, {"date": "2003-07-22", "close": 0.12492675, "volume": 11407.0}, {"date": "2003-07-25", "close": 0.14158365, "volume": 12007.0}, {"date": "2003-07-30", "close": 0.166569, "volume": 78046.0}, {"date": "2003-08-06", "close": 0.15824055, "volume": 4549.0}, {"date": "2003-08-11", "close": 0.12492675, "volume": 18011.0}, {"date": "2003-08-12", "close": 0.12492675, "volume": 24014.0}, {"date": "2003-08-14", "close": 0.1332552, "volume": 12007.0}, {"date": "2003-08-15", "close": 0.1332552, "volume": 12007.0}, {"date": "2003-08-20", "close": 0.129090975, "volume": 30018.0}, {"date": "2003-08-27", "close": 0.129090975, "volume": 24014.0}, {"date": "2003-08-28", "close": 0.12492675, "volume": 4549.0}, {"date": "2003-08-29", "close": 0.12492675, "volume": 19465.0}, {"date": "2003-09-01", "close": 0.12492675, "volume": 48028.0}, {"date": "2003-09-02", "close": 0.12492675, "volume": 76845.0}, {"date": "2003-09-04", "close": 0.12492675, "volume": 120070.0}, {"date": "2003-09-09", "close": 0.120762525, "volume": 88852.0}, {"date": "2003-09-10", "close": 0.129090975, "volume": 163296.0}, {"date": "2003-09-11", "close": 0.12492675, "volume": 42025.0}, {"date": "2003-09-12", "close": 0.137419425, "volume": 270158.0}, {"date": "2003-09-15", "close": 0.137419425, "volume": 3902.0}, {"date": "2003-09-16", "close": 0.137419425, "volume": 7204.0}, {"date": "2003-09-23", "close": 0.129090975, "volume": 1261386.0}, {"date": "2003-09-24", "close": 0.129090975, "volume": 24014.0}, {"date": "2003-09-25", "close": 0.1332552, "volume": 62437.0}, {"date": "2003-09-26", "close": 0.1499121, "volume": 774816.0}, {"date": "2003-09-29", "close": 0.1499121, "volume": 8255.0}, {"date": "2003-09-30", "close": 0.1332552, "volume": 24014.0}, {"date": "2003-10-01", "close": 0.1499121, "volume": 6004.0}, {"date": "2003-10-03", "close": 0.12492675, "volume": 48028.0}, {"date": "2003-10-06", "close": 0.1332552, "volume": 24014.0}, {"date": "2003-10-07", "close": 0.1499121, "volume": 48028.0}, {"date": "2003-10-10", "close": 0.14158365, "volume": 6004.0}, {"date": "2003-10-13", "close": 0.137419425, "volume": 6004.0}, {"date": "2003-10-15", "close": 0.1332552, "volume": 171851.0}, {"date": "2003-10-21", "close": 0.137419425, "volume": 12007.0}, {"date": "2003-10-22", "close": 0.14158365, "volume": 24014.0}, {"date": "2003-10-23", "close": 0.14158365, "volume": 12007.0}, {"date": "2003-10-27", "close": 0.14158365, "volume": 24014.0}, {"date": "2003-10-31", "close": 0.14158365, "volume": 24014.0}, {"date": "2003-11-03", "close": 0.14158365, "volume": 12007.0}, {"date": "2003-11-10", "close": 0.12492675, "volume": 12007.0}, {"date": "2003-11-13", "close": 0.12492675, "volume": 60035.0}, {"date": "2003-11-14", "close": 0.12492675, "volume": 24014.0}, {"date": "2003-11-17", "close": 0.1165983, "volume": 113394.0}, {"date": "2003-11-24", "close": 0.129090975, "volume": 4803.0}, {"date": "2003-12-01", "close": 0.10826985, "volume": 54032.0}, {"date": "2003-12-10", "close": 0.120762525, "volume": 149868.0}, {"date": "2003-12-11", "close": 0.10826985, "volume": 120070.0}, {"date": "2003-12-12", "close": 0.10826985, "volume": 4503.0}, {"date": "2003-12-16", "close": 0.10826985, "volume": 30018.0}, {"date": "2003-12-17", "close": 0.129090975, "volume": 39843.0}, {"date": "2003-12-18", "close": 0.120762525, "volume": 28597.0}, {"date": "2003-12-22", "close": 0.120762525, "volume": 123012.0}, {"date": "2003-12-24", "close": 0.10826985, "volume": 45627.0}, {"date": "2003-12-29", "close": 0.1165983, "volume": 11647.0}, {"date": "2003-12-30", "close": 0.1165983, "volume": 9645.0}, {"date": "2004-01-02", "close": 0.1165983, "volume": 54592.0}, {"date": "2004-01-09", "close": 0.11659275, "volume": 12865.0}, {"date": "2004-01-12", "close": 0.11659275, "volume": 30019.0}, {"date": "2004-01-13", "close": 0.11659275, "volume": 71831.0}, {"date": "2004-01-14", "close": 0.12125646, "volume": 51955.0}, {"date": "2004-01-15", "close": 0.12125646, "volume": 22514.0}, {"date": "2004-01-16", "close": 0.11659275, "volume": 112549.0}, {"date": "2004-01-19", "close": 0.11192904, "volume": 168569.0}, {"date": "2004-01-20", "close": 0.10726533, "volume": 26803.0}, {"date": "2004-01-21", "close": 0.10260162, "volume": 1581048.0}, {"date": "2004-01-22", "close": 0.10726533, "volume": 5897.0}, {"date": "2004-01-23", "close": 0.12125646, "volume": 119540.0}, {"date": "2004-01-27", "close": 0.11659275, "volume": 54677.0}, {"date": "2004-01-28", "close": 0.11192904, "volume": 10721.0}, {"date": "2004-01-30", "close": 0.10726533, "volume": 16082.0}, {"date": "2004-02-02", "close": 0.10726533, "volume": 35380.0}, {"date": "2004-02-05", "close": 0.10260162, "volume": 80408.0}, {"date": "2004-02-06", "close": 0.10726533, "volume": 10721.0}, {"date": "2004-02-09", "close": 0.10726533, "volume": 42884.0}, {"date": "2004-02-11", "close": 0.10260162, "volume": 12329.0}, {"date": "2004-02-12", "close": 0.10260162, "volume": 64326.0}, {"date": "2004-02-13", "close": 0.11659275, "volume": 187619.0}, {"date": "2004-02-17", "close": 0.11659275, "volume": 13937.0}, {"date": "2004-02-18", "close": 0.11659275, "volume": 9649.0}, {"date": "2004-02-19", "close": 0.11192904, "volume": 21442.0}, {"date": "2004-02-20", "close": 0.11192904, "volume": 26803.0}, {"date": "2004-02-24", "close": 0.11192904, "volume": 40740.0}, {"date": "2004-02-26", "close": 0.11192904, "volume": 10721.0}, {"date": "2004-02-27", "close": 0.10260162, "volume": 107211.0}, {"date": "2004-03-01", "close": 0.10726533, "volume": 8577.0}, {"date": "2004-03-02", "close": 0.11659275, "volume": 225143.0}, {"date": "2004-03-03", "close": 0.11192904, "volume": 46101.0}, {"date": "2004-03-04", "close": 0.11192904, "volume": 42884.0}, {"date": "2004-03-05", "close": 0.11192904, "volume": 113643.0}, {"date": "2004-03-08", "close": 0.11192904, "volume": 26267.0}, {"date": "2004-03-09", "close": 0.11192904, "volume": 91129.0}, {"date": "2004-03-11", "close": 0.10726533, "volume": 123828.0}, {"date": "2004-03-15", "close": 0.10726533, "volume": 103636.0}, {"date": "2004-03-17", "close": 0.11659275, "volume": 18226.0}, {"date": "2004-03-18", "close": 0.11659275, "volume": 14473.0}, {"date": "2004-03-19", "close": 0.11659275, "volume": 32163.0}, {"date": "2004-03-22", "close": 0.11192904, "volume": 16082.0}, {"date": "2004-03-23", "close": 0.11192904, "volume": 37524.0}, {"date": "2004-03-26", "close": 0.10726533, "volume": 139374.0}, {"date": "2004-03-29", "close": 0.11192904, "volume": 82553.0}, {"date": "2004-03-30", "close": 0.10260162, "volume": 103994.0}, {"date": "2004-03-31", "close": 0.10726533, "volume": 121684.0}, {"date": "2004-04-02", "close": 0.10260162, "volume": 116695.0}, {"date": "2004-04-05", "close": 0.0932742, "volume": 256399.0}, {"date": "2004-04-06", "close": 0.09793791, "volume": 10721.0}, {"date": "2004-04-07", "close": 0.0932742, "volume": 139374.0}, {"date": "2004-04-08", "close": 0.0932742, "volume": 247228.0}, {"date": "2004-04-13", "close": 0.092341458, "volume": 80408.0}, {"date": "2004-04-14", "close": 0.08861049, "volume": 117932.0}, {"date": "2004-04-15", "close": 0.08861049, "volume": 74136.0}, {"date": "2004-04-16", "close": 0.08861049, "volume": 53605.0}, {"date": "2004-04-21", "close": 0.08861049, "volume": 8041.0}, {"date": "2004-04-22", "close": 0.085812264, "volume": 77113.0}, {"date": "2004-04-23", "close": 0.08394678, "volume": 20448.0}, {"date": "2004-04-27", "close": 0.08394678, "volume": 45077.0}, {"date": "2004-04-28", "close": 0.082081296, "volume": 56695.0}, {"date": "2004-04-29", "close": 0.078350328, "volume": 137230.0}, {"date": "2004-04-30", "close": 0.08394678, "volume": 106873.0}, {"date": "2004-05-03", "close": 0.08394678, "volume": 1458.0}, {"date": "2004-05-04", "close": 0.0932742, "volume": 128116.0}, {"date": "2004-05-05", "close": 0.08394678, "volume": 129321.0}, {"date": "2004-05-06", "close": 0.08394678, "volume": 11900.0}, {"date": "2004-05-10", "close": 0.073686618, "volume": 31198.0}, {"date": "2004-05-11", "close": 0.073686618, "volume": 75444.0}, {"date": "2004-05-13", "close": 0.069022908, "volume": 155456.0}, {"date": "2004-05-18", "close": 0.069022908, "volume": 91129.0}, {"date": "2004-05-20", "close": 0.069022908, "volume": 32163.0}, {"date": "2004-05-21", "close": 0.068090166, "volume": 80408.0}, {"date": "2004-05-24", "close": 0.06995565, "volume": 42884.0}, {"date": "2004-05-25", "close": 0.069022908, "volume": 37524.0}, {"date": "2004-05-27", "close": 0.06995565, "volume": 24356.0}, {"date": "2004-05-28", "close": 0.06995565, "volume": 155456.0}, {"date": "2004-05-31", "close": 0.078350328, "volume": 167583.0}, {"date": "2004-06-01", "close": 0.08861049, "volume": 166744.0}, {"date": "2004-06-02", "close": 0.07928307, "volume": 130700.0}, {"date": "2004-06-03", "close": 0.07928307, "volume": 6433.0}, {"date": "2004-06-04", "close": 0.075552102, "volume": 104286.0}, {"date": "2004-06-07", "close": 0.07928307, "volume": 12651.0}, {"date": "2004-06-08", "close": 0.076484844, "volume": 89843.0}, {"date": "2004-06-09", "close": 0.07461936, "volume": 76120.0}, {"date": "2004-06-10", "close": 0.07461936, "volume": 28947.0}, {"date": "2004-06-11", "close": 0.072753876, "volume": 19298.0}, {"date": "2004-06-15", "close": 0.072753876, "volume": 15790.0}, {"date": "2004-06-16", "close": 0.072753876, "volume": 5652.0}, {"date": "2004-06-17", "close": 0.076484844, "volume": 239129.0}, {"date": "2004-06-18", "close": 0.06995565, "volume": 10721.0}, {"date": "2004-06-21", "close": 0.06995565, "volume": 10721.0}, {"date": "2004-06-22", "close": 0.06529194, "volume": 259665.0}, {"date": "2004-06-23", "close": 0.06529194, "volume": 625109.0}, {"date": "2004-06-24", "close": 0.067157424, "volume": 53605.0}, {"date": "2004-06-25", "close": 0.067157424, "volume": 162277.0}, {"date": "2004-06-28", "close": 0.06529194, "volume": 87753.0}, {"date": "2004-06-29", "close": 0.05596452, "volume": 330009.0}, {"date": "2004-06-30", "close": 0.059695488, "volume": 1402132.0}, {"date": "2004-07-02", "close": 0.06529194, "volume": 263326.0}, {"date": "2004-07-05", "close": 0.07461936, "volume": 35380.0}, {"date": "2004-07-06", "close": 0.07461936, "volume": 53605.0}, {"date": "2004-07-07", "close": 0.07461936, "volume": 7505.0}, {"date": "2004-07-08", "close": 0.076484844, "volume": 212937.0}, {"date": "2004-07-09", "close": 0.07461936, "volume": 21442.0}, {"date": "2004-07-12", "close": 0.082081296, "volume": 107040.0}, {"date": "2004-07-13", "close": 0.07928307, "volume": 71148.0}, {"date": "2004-07-14", "close": 0.080215812, "volume": 114886.0}, {"date": "2004-07-15", "close": 0.08394678, "volume": 21442.0}, {"date": "2004-07-16", "close": 0.0932742, "volume": 749774.0}, {"date": "2004-07-19", "close": 0.091408716, "volume": 371023.0}, {"date": "2004-07-20", "close": 0.0932742, "volume": 262666.0}, {"date": "2004-07-21", "close": 0.0932742, "volume": 129694.0}, {"date": "2004-07-22", "close": 0.08861049, "volume": 112571.0}, {"date": "2004-07-23", "close": 0.082081296, "volume": 32163.0}, {"date": "2004-07-26", "close": 0.08394678, "volume": 156056.0}, {"date": "2004-07-28", "close": 0.085812264, "volume": 27875.0}, {"date": "2004-07-30", "close": 0.092341458, "volume": 95418.0}, {"date": "2004-08-02", "close": 0.092341458, "volume": 32163.0}, {"date": "2004-08-03", "close": 0.08861049, "volume": 221243.0}, {"date": "2004-08-04", "close": 0.08861049, "volume": 140982.0}, {"date": "2004-08-05", "close": 0.08861049, "volume": 5897.0}, {"date": "2004-08-06", "close": 0.08394678, "volume": 26910.0}, {"date": "2004-08-09", "close": 0.08394678, "volume": 21442.0}, {"date": "2004-08-10", "close": 0.081148554, "volume": 53605.0}, {"date": "2004-08-11", "close": 0.082081296, "volume": 42779.0}, {"date": "2004-08-12", "close": 0.08861049, "volume": 23586.0}, {"date": "2004-08-13", "close": 0.08394678, "volume": 13937.0}, {"date": "2004-08-16", "close": 0.082081296, "volume": 15724.0}, {"date": "2004-08-17", "close": 0.08394678, "volume": 12183.0}, {"date": "2004-08-18", "close": 0.08394678, "volume": 80998.0}, {"date": "2004-08-19", "close": 0.08394678, "volume": 262759.0}, {"date": "2004-08-20", "close": 0.08394678, "volume": 37524.0}, {"date": "2004-08-25", "close": 0.08861049, "volume": 59946.0}, {"date": "2004-08-26", "close": 0.086745006, "volume": 94345.0}, {"date": "2004-08-27", "close": 0.086745006, "volume": 32163.0}, {"date": "2004-08-30", "close": 0.08394678, "volume": 53121.0}, {"date": "2004-09-01", "close": 0.08861049, "volume": 5897.0}, {"date": "2004-09-02", "close": 0.08861049, "volume": 103376.0}, {"date": "2004-09-03", "close": 0.08394678, "volume": 42884.0}, {"date": "2004-09-06", "close": 0.082081296, "volume": 24514.0}, {"date": "2004-09-07", "close": 0.078350328, "volume": 222998.0}, {"date": "2004-09-08", "close": 0.076484844, "volume": 5361.0}, {"date": "2004-09-09", "close": 0.082081296, "volume": 52452.0}, {"date": "2004-09-10", "close": 0.089543232, "volume": 300154.0}, {"date": "2004-09-16", "close": 0.087677748, "volume": 397059.0}, {"date": "2004-09-17", "close": 0.08394678, "volume": 1216.0}, {"date": "2004-09-20", "close": 0.087677748, "volume": 10721.0}, {"date": "2004-09-21", "close": 0.087677748, "volume": 56822.0}, {"date": "2004-09-22", "close": 0.085812264, "volume": 10721.0}, {"date": "2004-09-27", "close": 0.087677748, "volume": 51676.0}, {"date": "2004-09-28", "close": 0.087677748, "volume": 1930.0}, {"date": "2004-09-29", "close": 0.087677748, "volume": 32163.0}, {"date": "2004-09-30", "close": 0.085812264, "volume": 64326.0}, {"date": "2004-10-04", "close": 0.08861049, "volume": 53981.0}, {"date": "2004-10-05", "close": 0.087677748, "volume": 91129.0}, {"date": "2004-10-06", "close": 0.085812264, "volume": 4288.0}, {"date": "2004-10-07", "close": 0.08394678, "volume": 102779.0}, {"date": "2004-10-08", "close": 0.089543232, "volume": 162317.0}, {"date": "2004-10-11", "close": 0.092341458, "volume": 240893.0}, {"date": "2004-10-13", "close": 0.089543232, "volume": 402372.0}, {"date": "2004-10-15", "close": 0.08394678, "volume": 10390.0}, {"date": "2004-10-18", "close": 0.08394678, "volume": 5897.0}, {"date": "2004-10-19", "close": 0.07928307, "volume": 21442.0}, {"date": "2004-10-20", "close": 0.089543232, "volume": 2726.0}, {"date": "2004-10-22", "close": 0.089543232, "volume": 10721.0}, {"date": "2004-10-29", "close": 0.082081296, "volume": 26803.0}, {"date": "2004-11-01", "close": 0.077417586, "volume": 171537.0}, {"date": "2004-11-02", "close": 0.077417586, "volume": 7934.0}, {"date": "2004-11-03", "close": 0.077417586, "volume": 24230.0}, {"date": "2004-11-08", "close": 0.077417586, "volume": 61539.0}, {"date": "2004-11-09", "close": 0.08394678, "volume": 13355.0}, {"date": "2004-11-10", "close": 0.085812264, "volume": 6433.0}, {"date": "2004-11-11", "close": 0.087677748, "volume": 23096.0}, {"date": "2004-11-12", "close": 0.08394678, "volume": 14473.0}, {"date": "2004-11-16", "close": 0.08394678, "volume": 46637.0}, {"date": "2004-11-18", "close": 0.090475974, "volume": 274996.0}, {"date": "2004-11-23", "close": 0.090475974, "volume": 188377.0}, {"date": "2004-11-24", "close": 0.08394678, "volume": 53605.0}, {"date": "2004-11-25", "close": 0.083014038, "volume": 32163.0}, {"date": "2004-11-26", "close": 0.08394678, "volume": 99706.0}, {"date": "2004-11-29", "close": 0.08394678, "volume": 85769.0}, {"date": "2004-11-30", "close": 0.083014038, "volume": 24658.0}, {"date": "2004-12-01", "close": 0.089543232, "volume": 24658.0}, {"date": "2004-12-02", "close": 0.08861049, "volume": 111160.0}, {"date": "2004-12-03", "close": 0.08861049, "volume": 26803.0}, {"date": "2004-12-06", "close": 0.083014038, "volume": 160816.0}, {"date": "2004-12-08", "close": 0.085812264, "volume": 8577.0}, {"date": "2004-12-09", "close": 0.082081296, "volume": 92201.0}, {"date": "2004-12-10", "close": 0.07461936, "volume": 367733.0}, {"date": "2004-12-13", "close": 0.075552102, "volume": 107211.0}, {"date": "2004-12-14", "close": 0.08394678, "volume": 66471.0}, {"date": "2004-12-15", "close": 0.085812264, "volume": 201556.0}, {"date": "2004-12-16", "close": 0.1399113, "volume": 16121334.0}, {"date": "2004-12-17", "close": 0.15856614, "volume": 17233629.0}, {"date": "2004-12-20", "close": 0.14457501, "volume": 916545.0}, {"date": "2004-12-21", "close": 0.14457501, "volume": 402898.0}, {"date": "2004-12-22", "close": 0.15856614, "volume": 1000258.0}, {"date": "2004-12-23", "close": 0.14923872, "volume": 1036190.0}, {"date": "2004-12-24", "close": 0.14923872, "volume": 441052.0}, {"date": "2004-12-29", "close": 0.15390243, "volume": 420858.0}, {"date": "2004-12-30", "close": 0.1399113, "volume": 507107.0}, {"date": "2004-12-31", "close": 0.1399113, "volume": 34307.0}, {"date": "2005-01-04", "close": 0.1399113, "volume": 132941.0}, {"date": "2005-01-05", "close": 0.14923872, "volume": 77906.0}, {"date": "2005-01-06", "close": 0.14457501, "volume": 164964.0}, {"date": "2005-01-07", "close": 0.14457501, "volume": 141518.0}, {"date": "2005-01-10", "close": 0.15390243, "volume": 189832.0}, {"date": "2005-01-11", "close": 0.14457501, "volume": 401861.0}, {"date": "2005-01-12", "close": 0.14923872, "volume": 172288.0}, {"date": "2005-01-13", "close": 0.14457501, "volume": 150095.0}, {"date": "2005-01-14", "close": 0.14923872, "volume": 52386.0}, {"date": "2005-01-17", "close": 0.14923872, "volume": 113911.0}, {"date": "2005-01-18", "close": 0.14923872, "volume": 97977.0}, {"date": "2005-01-19", "close": 0.14457501, "volume": 323081.0}, {"date": "2005-01-20", "close": 0.13524759, "volume": 730129.0}, {"date": "2005-01-21", "close": 0.13524759, "volume": 75048.0}, {"date": "2005-01-24", "close": 0.14923872, "volume": 230503.0}, {"date": "2005-01-25", "close": 0.1399113, "volume": 139374.0}, {"date": "2005-01-27", "close": 0.14923872, "volume": 337714.0}, {"date": "2005-01-28", "close": 0.14923872, "volume": 146773.0}, {"date": "2005-01-31", "close": 0.13524759, "volume": 24658.0}, {"date": "2005-02-01", "close": 0.13524759, "volume": 37451.0}, {"date": "2005-02-02", "close": 0.1399113, "volume": 57358.0}, {"date": "2005-02-03", "close": 0.1399113, "volume": 61110.0}, {"date": "2005-02-04", "close": 0.1399113, "volume": 212760.0}, {"date": "2005-02-07", "close": 0.1399113, "volume": 85769.0}, {"date": "2005-02-08", "close": 0.13524759, "volume": 157991.0}, {"date": "2005-02-09", "close": 0.13524759, "volume": 294739.0}, {"date": "2005-02-10", "close": 0.1399113, "volume": 188691.0}, {"date": "2005-02-11", "close": 0.1399113, "volume": 64326.0}, {"date": "2005-02-14", "close": 0.13058388, "volume": 150631.0}, {"date": "2005-02-15", "close": 0.14457501, "volume": 263916.0}, {"date": "2005-02-16", "close": 0.16322985, "volume": 1371224.0}, {"date": "2005-02-17", "close": 0.15856614, "volume": 1099174.0}, {"date": "2005-02-18", "close": 0.16789356, "volume": 411903.0}, {"date": "2005-02-21", "close": 0.16322985, "volume": 309035.0}, {"date": "2005-02-22", "close": 0.16322985, "volume": 441924.0}, {"date": "2005-02-23", "close": 0.15856614, "volume": 67729.0}, {"date": "2005-02-24", "close": 0.14457501, "volume": 45232.0}, {"date": "2005-02-25", "close": 0.1399113, "volume": 182258.0}, {"date": "2005-02-28", "close": 0.1399113, "volume": 237658.0}, {"date": "2005-03-01", "close": 0.13058388, "volume": 501217.0}, {"date": "2005-03-02", "close": 0.13058388, "volume": 587439.0}, {"date": "2005-03-03", "close": 0.13058388, "volume": 282661.0}, {"date": "2005-03-04", "close": 0.12592017, "volume": 123292.0}, {"date": "2005-03-07", "close": 0.12592017, "volume": 199198.0}, {"date": "2005-03-08", "close": 0.13058388, "volume": 220854.0}, {"date": "2005-03-09", "close": 0.13058388, "volume": 166391.0}, {"date": "2005-03-10", "close": 0.13058388, "volume": 289255.0}, {"date": "2005-03-11", "close": 0.1399113, "volume": 80944.0}, {"date": "2005-03-14", "close": 0.14457501, "volume": 64326.0}, {"date": "2005-03-15", "close": 0.13058388, "volume": 16082.0}, {"date": "2005-03-16", "close": 0.13058388, "volume": 156394.0}, {"date": "2005-03-17", "close": 0.13524759, "volume": 10721.0}, {"date": "2005-03-18", "close": 0.13524759, "volume": 120076.0}, {"date": "2005-03-22", "close": 0.12125646, "volume": 96490.0}, {"date": "2005-03-23", "close": 0.12125646, "volume": 10721.0}, {"date": "2005-03-24", "close": 0.12592017, "volume": 21442.0}, {"date": "2005-03-29", "close": 0.11659275, "volume": 171537.0}, {"date": "2005-03-31", "close": 0.12125646, "volume": 112571.0}, {"date": "2005-04-01", "close": 0.12125646, "volume": 3216.0}, {"date": "2005-04-04", "close": 0.11659275, "volume": 10721.0}, {"date": "2005-04-05", "close": 0.11659275, "volume": 32163.0}, {"date": "2005-04-06", "close": 0.12592017, "volume": 211741.0}, {"date": "2005-04-07", "close": 0.11659275, "volume": 154451.0}, {"date": "2005-04-11", "close": 0.10726533, "volume": 257306.0}, {"date": "2005-04-13", "close": 0.10726533, "volume": 74297.0}, {"date": "2005-04-14", "close": 0.0932742, "volume": 2026284.0}, {"date": "2005-04-15", "close": 0.10260162, "volume": 321632.0}, {"date": "2005-04-18", "close": 0.0932742, "volume": 42884.0}, {"date": "2005-04-19", "close": 0.09793791, "volume": 142590.0}, {"date": "2005-04-20", "close": 0.10260162, "volume": 80408.0}, {"date": "2005-04-21", "close": 0.11192904, "volume": 123828.0}, {"date": "2005-04-22", "close": 0.11192904, "volume": 10721.0}, {"date": "2005-04-26", "close": 0.10726533, "volume": 64326.0}, {"date": "2005-04-27", "close": 0.10726533, "volume": 5361.0}, {"date": "2005-04-28", "close": 0.10260162, "volume": 21442.0}, {"date": "2005-04-29", "close": 0.09793791, "volume": 85769.0}, {"date": "2005-05-03", "close": 0.09793791, "volume": 53605.0}, {"date": "2005-05-04", "close": 0.11192904, "volume": 173064.0}, {"date": "2005-05-05", "close": 0.13058388, "volume": 203916.0}, {"date": "2005-05-06", "close": 0.13058388, "volume": 5747170.0}, {"date": "2005-05-09", "close": 0.11659275, "volume": 815170.0}, {"date": "2005-05-10", "close": 0.11192904, "volume": 156528.0}, {"date": "2005-05-11", "close": 0.11659275, "volume": 176898.0}, {"date": "2005-05-12", "close": 0.11659275, "volume": 53605.0}, {"date": "2005-05-13", "close": 0.11659275, "volume": 96490.0}, {"date": "2005-05-16", "close": 0.10260162, "volume": 374166.0}, {"date": "2005-05-17", "close": 0.10726533, "volume": 91129.0}, {"date": "2005-05-18", "close": 0.10260162, "volume": 152239.0}, {"date": "2005-05-19", "close": 0.10726533, "volume": 21442.0}, {"date": "2005-05-20", "close": 0.11192904, "volume": 80408.0}, {"date": "2005-05-23", "close": 0.11659275, "volume": 110427.0}, {"date": "2005-05-24", "close": 0.11659275, "volume": 81480.0}, {"date": "2005-05-25", "close": 0.10726533, "volume": 135086.0}, {"date": "2005-05-26", "close": 0.10726533, "volume": 81870.0}, {"date": "2005-05-27", "close": 0.10260162, "volume": 95194.0}, {"date": "2005-05-30", "close": 0.10726533, "volume": 40740.0}, {"date": "2005-05-31", "close": 0.10726533, "volume": 21442.0}, {"date": "2005-06-01", "close": 0.10726533, "volume": 199444.0}, {"date": "2005-06-02", "close": 0.10726533, "volume": 71728.0}, {"date": "2005-06-06", "close": 0.1399113, "volume": 2376393.0}, {"date": "2005-06-07", "close": 0.1399113, "volume": 1045359.0}, {"date": "2005-06-08", "close": 0.14923872, "volume": 2583841.0}, {"date": "2005-06-09", "close": 0.15856614, "volume": 1346516.0}, {"date": "2005-06-10", "close": 0.15390243, "volume": 4200837.0}, {"date": "2005-06-14", "close": 0.15856614, "volume": 1632579.0}, {"date": "2005-06-15", "close": 0.14923872, "volume": 606801.0}, {"date": "2005-06-16", "close": 0.14457501, "volume": 305551.0}, {"date": "2005-06-17", "close": 0.15390243, "volume": 599499.0}, {"date": "2005-06-20", "close": 0.15390243, "volume": 251438.0}, {"date": "2005-06-21", "close": 0.15856614, "volume": 166177.0}, {"date": "2005-06-22", "close": 0.15390243, "volume": 182258.0}, {"date": "2005-06-23", "close": 0.14923872, "volume": 210503.0}, {"date": "2005-06-24", "close": 0.14923872, "volume": 80967.0}, {"date": "2005-06-27", "close": 0.14923872, "volume": 269099.0}, {"date": "2005-06-28", "close": 0.14457501, "volume": 260361.0}, {"date": "2005-06-29", "close": 0.1399113, "volume": 262515.0}, {"date": "2005-06-30", "close": 0.1399113, "volume": 246585.0}, {"date": "2005-07-05", "close": 0.14457501, "volume": 233666.0}, {"date": "2005-07-06", "close": 0.14923872, "volume": 242511.0}, {"date": "2005-07-07", "close": 0.14457501, "volume": 189474.0}, {"date": "2005-07-08", "close": 0.14457501, "volume": 8041.0}, {"date": "2005-07-11", "close": 0.14923872, "volume": 401364.0}, {"date": "2005-07-12", "close": 0.15390243, "volume": 1275293.0}, {"date": "2005-07-13", "close": 0.14923872, "volume": 206381.0}, {"date": "2005-07-14", "close": 0.14457501, "volume": 298046.0}, {"date": "2005-07-15", "close": 0.1399113, "volume": 21442.0}, {"date": "2005-07-18", "close": 0.1399113, "volume": 217909.0}, {"date": "2005-07-19", "close": 0.14923872, "volume": 107747.0}, {"date": "2005-07-20", "close": 0.14923872, "volume": 30555.0}, {"date": "2005-07-21", "close": 0.15390243, "volume": 378132.0}, {"date": "2005-07-22", "close": 0.14457501, "volume": 96626.0}, {"date": "2005-07-25", "close": 0.14923872, "volume": 123530.0}, {"date": "2005-07-26", "close": 0.14923872, "volume": 80408.0}, {"date": "2005-07-27", "close": 0.14923872, "volume": 80408.0}, {"date": "2005-07-28", "close": 0.15390243, "volume": 415978.0}, {"date": "2005-07-29", "close": 0.15390243, "volume": 487809.0}, {"date": "2005-08-01", "close": 0.14923872, "volume": 21442.0}, {"date": "2005-08-03", "close": 0.1399113, "volume": 181703.0}, {"date": "2005-08-04", "close": 0.14923872, "volume": 10721.0}, {"date": "2005-08-08", "close": 0.14457501, "volume": 53605.0}, {"date": "2005-08-09", "close": 0.14457501, "volume": 10721.0}, {"date": "2005-08-10", "close": 0.1399113, "volume": 180333.0}, {"date": "2005-08-11", "close": 0.1399113, "volume": 220479.0}, {"date": "2005-08-12", "close": 0.1399113, "volume": 139374.0}, {"date": "2005-08-15", "close": 0.13058388, "volume": 286574.0}, {"date": "2005-08-16", "close": 0.13524759, "volume": 203700.0}, {"date": "2005-08-17", "close": 0.13058388, "volume": 511746.0}, {"date": "2005-08-18", "close": 0.13058388, "volume": 30019.0}, {"date": "2005-08-19", "close": 0.12592017, "volume": 83624.0}, {"date": "2005-08-22", "close": 0.13058388, "volume": 35916.0}, {"date": "2005-08-23", "close": 0.1399113, "volume": 389175.0}, {"date": "2005-08-24", "close": 0.13058388, "volume": 53605.0}, {"date": "2005-08-25", "close": 0.13524759, "volume": 85769.0}, {"date": "2005-08-26", "close": 0.1399113, "volume": 64326.0}, {"date": "2005-08-29", "close": 0.13524759, "volume": 21442.0}, {"date": "2005-08-30", "close": 0.13524759, "volume": 80691.0}, {"date": "2005-08-31", "close": 0.13524759, "volume": 222998.0}, {"date": "2005-09-01", "close": 0.13524759, "volume": 34321.0}, {"date": "2005-09-02", "close": 0.13058388, "volume": 71670.0}, {"date": "2005-09-05", "close": 0.13058388, "volume": 140844.0}, {"date": "2005-09-06", "close": 0.12592017, "volume": 166925.0}, {"date": "2005-09-07", "close": 0.13058388, "volume": 53605.0}, {"date": "2005-09-08", "close": 0.13058388, "volume": 4288.0}, {"date": "2005-09-09", "close": 0.13524759, "volume": 3004.0}, {"date": "2005-09-13", "close": 0.13058388, "volume": 13616.0}, {"date": "2005-09-14", "close": 0.12592017, "volume": 555673.0}, {"date": "2005-09-16", "close": 0.12592017, "volume": 57347.0}, {"date": "2005-09-19", "close": 0.12592017, "volume": 123768.0}, {"date": "2005-09-20", "close": 0.12592017, "volume": 159428.0}, {"date": "2005-09-21", "close": 0.12592017, "volume": 107211.0}, {"date": "2005-09-22", "close": 0.12125646, "volume": 154909.0}, {"date": "2005-09-26", "close": 0.12592017, "volume": 169075.0}, {"date": "2005-09-27", "close": 0.12125646, "volume": 151167.0}, {"date": "2005-09-28", "close": 0.12125646, "volume": 72477.0}, {"date": "2005-09-29", "close": 0.12125646, "volume": 246585.0}, {"date": "2005-09-30", "close": 0.13058388, "volume": 482911.0}, {"date": "2005-10-03", "close": 0.12125646, "volume": 110394.0}, {"date": "2005-10-04", "close": 0.12125646, "volume": 74243.0}, {"date": "2005-10-05", "close": 0.12125646, "volume": 10721.0}, {"date": "2005-10-06", "close": 0.12592017, "volume": 438845.0}, {"date": "2005-10-07", "close": 0.13524759, "volume": 123062.0}, {"date": "2005-10-11", "close": 0.12125646, "volume": 75048.0}, {"date": "2005-10-12", "close": 0.13058388, "volume": 185418.0}, {"date": "2005-10-13", "close": 0.12125646, "volume": 205845.0}, {"date": "2005-10-14", "close": 0.13058388, "volume": 93273.0}, {"date": "2005-10-17", "close": 0.12125646, "volume": 16082.0}, {"date": "2005-10-18", "close": 0.12125646, "volume": 9649.0}, {"date": "2005-10-19", "close": 0.11659275, "volume": 119004.0}, {"date": "2005-10-20", "close": 0.12125646, "volume": 240152.0}, {"date": "2005-10-21", "close": 0.12592017, "volume": 47173.0}, {"date": "2005-10-24", "close": 0.12125646, "volume": 44994.0}, {"date": "2005-10-25", "close": 0.11659275, "volume": 39668.0}, {"date": "2005-10-26", "close": 0.12592017, "volume": 10721.0}, {"date": "2005-10-27", "close": 0.11659275, "volume": 128653.0}, {"date": "2005-10-28", "close": 0.11659275, "volume": 21442.0}, {"date": "2005-10-31", "close": 0.12125646, "volume": 120110.0}, {"date": "2005-11-01", "close": 0.11659275, "volume": 53605.0}, {"date": "2005-11-02", "close": 0.11659275, "volume": 47568.0}, {"date": "2005-11-03", "close": 0.11192904, "volume": 123292.0}, {"date": "2005-11-07", "close": 0.10726533, "volume": 101850.0}, {"date": "2005-11-08", "close": 0.11659275, "volume": 21442.0}, {"date": "2005-11-09", "close": 0.12592017, "volume": 128653.0}, {"date": "2005-11-11", "close": 0.12125646, "volume": 36452.0}, {"date": "2005-11-14", "close": 0.12125646, "volume": 17154.0}, {"date": "2005-11-15", "close": 0.12592017, "volume": 30019.0}, {"date": "2005-11-16", "close": 0.12592017, "volume": 10721.0}, {"date": "2005-11-17", "close": 0.12592017, "volume": 54141.0}, {"date": "2005-11-18", "close": 0.12592017, "volume": 22793.0}, {"date": "2005-11-21", "close": 0.1399113, "volume": 285109.0}, {"date": "2005-11-22", "close": 0.13524759, "volume": 61110.0}, {"date": "2005-11-23", "close": 0.13058388, "volume": 10721.0}, {"date": "2005-11-25", "close": 0.13058388, "volume": 42884.0}, {"date": "2005-11-28", "close": 0.13058388, "volume": 10721.0}, {"date": "2005-11-29", "close": 0.13058388, "volume": 64326.0}, {"date": "2005-11-30", "close": 0.12592017, "volume": 96490.0}, {"date": "2005-12-02", "close": 0.12592017, "volume": 100778.0}, {"date": "2005-12-05", "close": 0.13058388, "volume": 10721.0}, {"date": "2005-12-06", "close": 0.12125646, "volume": 247657.0}, {"date": "2005-12-07", "close": 0.12125646, "volume": 86841.0}, {"date": "2005-12-09", "close": 0.12125646, "volume": 51247.0}, {"date": "2005-12-12", "close": 0.12592017, "volume": 214422.0}, {"date": "2005-12-13", "close": 0.12125646, "volume": 64326.0}, {"date": "2005-12-14", "close": 0.12125646, "volume": 21442.0}, {"date": "2005-12-15", "close": 0.11659275, "volume": 53605.0}, {"date": "2005-12-16", "close": 0.12125646, "volume": 58966.0}, {"date": "2005-12-19", "close": 0.11659275, "volume": 130797.0}, {"date": "2005-12-20", "close": 0.10726533, "volume": 297542.0}, {"date": "2005-12-21", "close": 0.10726533, "volume": 107211.0}, {"date": "2005-12-22", "close": 0.11659275, "volume": 15867.0}, {"date": "2005-12-23", "close": 0.12125646, "volume": 72367.0}, {"date": "2005-12-29", "close": 0.11659275, "volume": 99384.0}, {"date": "2006-01-03", "close": 0.12125646, "volume": 97681.0}, {"date": "2006-01-04", "close": 0.12125646, "volume": 160816.0}, {"date": "2006-01-05", "close": 0.12125646, "volume": 6433.0}, {"date": "2006-01-06", "close": 0.12125646, "volume": 67007.0}, {"date": "2006-01-09", "close": 0.11659275, "volume": 47074.0}, {"date": "2006-01-10", "close": 0.11659275, "volume": 31544.0}, {"date": "2006-01-11", "close": 0.12125646, "volume": 45000.0}, {"date": "2006-01-12", "close": 0.12125646, "volume": 32163.0}, {"date": "2006-01-13", "close": 0.12125646, "volume": 26052.0}, {"date": "2006-01-16", "close": 0.11659275, "volume": 107211.0}, {"date": "2006-01-17", "close": 0.12125646, "volume": 403951.0}, {"date": "2006-01-18", "close": 0.12125646, "volume": 31627.0}, {"date": "2006-01-19", "close": 0.11659275, "volume": 236185.0}, {"date": "2006-01-20", "close": 0.12125646, "volume": 64326.0}, {"date": "2006-01-23", "close": 0.11659275, "volume": 32163.0}, {"date": "2006-01-24", "close": 0.12125646, "volume": 77226.0}, {"date": "2006-01-27", "close": 0.11659275, "volume": 64898.0}, {"date": "2006-01-30", "close": 0.13524759, "volume": 771760.0}, {"date": "2006-01-31", "close": 0.13524759, "volume": 42884.0}, {"date": "2006-02-01", "close": 0.12592017, "volume": 261594.0}, {"date": "2006-02-02", "close": 0.13058388, "volume": 75048.0}, {"date": "2006-02-03", "close": 0.13058388, "volume": 107211.0}, {"date": "2006-02-06", "close": 0.13058388, "volume": 32163.0}, {"date": "2006-02-07", "close": 0.13058388, "volume": 85769.0}, {"date": "2006-02-08", "close": 0.12592017, "volume": 177970.0}, {"date": "2006-02-09", "close": 0.12592017, "volume": 56856.0}, {"date": "2006-02-10", "close": 0.11659275, "volume": 66442.0}, {"date": "2006-02-13", "close": 0.12125646, "volume": 19298.0}, {"date": "2006-02-14", "close": 0.12125646, "volume": 10721.0}, {"date": "2006-02-15", "close": 0.11192904, "volume": 205845.0}, {"date": "2006-02-17", "close": 0.11192904, "volume": 205309.0}, {"date": "2006-02-20", "close": 0.11192904, "volume": 342228.0}, {"date": "2006-02-21", "close": 0.11192904, "volume": 144735.0}, {"date": "2006-02-22", "close": 0.11192904, "volume": 32520.0}, {"date": "2006-02-23", "close": 0.11659275, "volume": 224786.0}, {"date": "2006-02-24", "close": 0.11659275, "volume": 40025.0}, {"date": "2006-02-27", "close": 0.11659275, "volume": 75067.0}, {"date": "2006-02-28", "close": 0.11192904, "volume": 5361.0}, {"date": "2006-03-01", "close": 0.10260162, "volume": 182258.0}, {"date": "2006-03-06", "close": 0.10260162, "volume": 160816.0}, {"date": "2006-03-07", "close": 0.11192904, "volume": 42884.0}, {"date": "2006-03-09", "close": 0.10260162, "volume": 230503.0}, {"date": "2006-03-13", "close": 0.11659275, "volume": 98473.0}, {"date": "2006-03-14", "close": 0.11659275, "volume": 72903.0}, {"date": "2006-03-15", "close": 0.11659275, "volume": 100885.0}, {"date": "2006-03-16", "close": 0.12125646, "volume": 263739.0}, {"date": "2006-03-17", "close": 0.11192904, "volume": 230503.0}, {"date": "2006-03-20", "close": 0.12592017, "volume": 26803.0}, {"date": "2006-03-21", "close": 0.11192904, "volume": 16082.0}, {"date": "2006-03-23", "close": 0.12125646, "volume": 7505.0}, {"date": "2006-03-24", "close": 0.11659275, "volume": 19298.0}, {"date": "2006-03-27", "close": 0.12592017, "volume": 51444.0}, {"date": "2006-03-28", "close": 0.11659275, "volume": 4610.0}, {"date": "2006-03-29", "close": 0.11659275, "volume": 39346.0}, {"date": "2006-03-30", "close": 0.12125646, "volume": 95418.0}, {"date": "2006-03-31", "close": 0.12592017, "volume": 313063.0}, {"date": "2006-04-03", "close": 0.12592017, "volume": 158474.0}, {"date": "2006-04-04", "close": 0.13058388, "volume": 398211.0}, {"date": "2006-04-05", "close": 0.14457501, "volume": 1128411.0}, {"date": "2006-04-06", "close": 0.14457501, "volume": 608509.0}, {"date": "2006-04-07", "close": 0.14457501, "volume": 430589.0}, {"date": "2006-04-10", "close": 0.1399113, "volume": 92910.0}, {"date": "2006-04-11", "close": 0.1399113, "volume": 151382.0}, {"date": "2006-04-12", "close": 0.13524759, "volume": 302228.0}, {"date": "2006-04-13", "close": 0.1399113, "volume": 19834.0}, {"date": "2006-04-18", "close": 0.13058388, "volume": 53605.0}, {"date": "2006-04-19", "close": 0.13058388, "volume": 172931.0}, {"date": "2006-04-20", "close": 0.14457501, "volume": 7183.0}, {"date": "2006-04-21", "close": 0.13524759, "volume": 156528.0}, {"date": "2006-04-24", "close": 0.12592017, "volume": 75048.0}, {"date": "2006-04-26", "close": 0.12592017, "volume": 67185.0}, {"date": "2006-04-27", "close": 0.1399113, "volume": 114394.0}, {"date": "2006-04-28", "close": 0.1399113, "volume": 149178.0}, {"date": "2006-05-01", "close": 0.1399113, "volume": 189444.0}, {"date": "2006-05-02", "close": 0.15390243, "volume": 427485.0}, {"date": "2006-05-03", "close": 0.14923872, "volume": 310814.0}, {"date": "2006-05-04", "close": 0.14457501, "volume": 192979.0}, {"date": "2006-05-05", "close": 0.14457501, "volume": 355925.0}, {"date": "2006-05-08", "close": 0.15856614, "volume": 524914.0}, {"date": "2006-05-09", "close": 0.16322985, "volume": 222302.0}, {"date": "2006-05-10", "close": 0.16789356, "volume": 497726.0}, {"date": "2006-05-11", "close": 0.19587582, "volume": 558981.0}, {"date": "2006-05-12", "close": 0.18188469, "volume": 1058137.0}, {"date": "2006-05-15", "close": 0.16322985, "volume": 736450.0}, {"date": "2006-05-16", "close": 0.16322985, "volume": 1219997.0}, {"date": "2006-05-17", "close": 0.16322985, "volume": 443848.0}, {"date": "2006-05-18", "close": 0.15390243, "volume": 305635.0}, {"date": "2006-05-19", "close": 0.15390243, "volume": 203642.0}, {"date": "2006-05-22", "close": 0.14457501, "volume": 532144.0}, {"date": "2006-05-23", "close": 0.14457501, "volume": 161687.0}, {"date": "2006-05-24", "close": 0.14923872, "volume": 461274.0}, {"date": "2006-05-25", "close": 0.14923872, "volume": 107402.0}, {"date": "2006-05-26", "close": 0.14457501, "volume": 342637.0}, {"date": "2006-05-29", "close": 0.14457501, "volume": 86015.0}, {"date": "2006-05-30", "close": 0.14457501, "volume": 14394.0}, {"date": "2006-05-31", "close": 0.14457501, "volume": 292417.0}, {"date": "2006-06-01", "close": 0.14457501, "volume": 328056.0}, {"date": "2006-06-02", "close": 0.1399113, "volume": 172384.0}, {"date": "2006-06-05", "close": 0.13524759, "volume": 137133.0}, {"date": "2006-06-06", "close": 0.13524759, "volume": 9190.0}, {"date": "2006-06-07", "close": 0.1399113, "volume": 204455.0}, {"date": "2006-06-08", "close": 0.13524759, "volume": 225143.0}, {"date": "2006-06-09", "close": 0.13524759, "volume": 67251.0}, {"date": "2006-06-13", "close": 0.13524759, "volume": 81236.0}, {"date": "2006-06-14", "close": 0.12125646, "volume": 393904.0}, {"date": "2006-06-15", "close": 0.13524759, "volume": 96940.0}, {"date": "2006-06-16", "close": 0.13058388, "volume": 211268.0}, {"date": "2006-06-19", "close": 0.13058388, "volume": 395250.0}, {"date": "2006-06-20", "close": 0.13524759, "volume": 923593.0}, {"date": "2006-06-21", "close": 0.15390243, "volume": 538455.0}, {"date": "2006-06-22", "close": 0.15390243, "volume": 391186.0}, {"date": "2006-06-23", "close": 0.17255727, "volume": 729658.0}, {"date": "2006-06-26", "close": 0.159392, "volume": 151967.0}, {"date": "2006-06-27", "close": 0.179316, "volume": 344820.0}, {"date": "2006-06-28", "close": 0.159392, "volume": 204683.0}, {"date": "2006-06-29", "close": 0.154411, "volume": 187216.0}, {"date": "2006-06-30", "close": 0.159392, "volume": 150158.0}, {"date": "2006-07-03", "close": 0.169354, "volume": 198521.0}, {"date": "2006-07-04", "close": 0.179316, "volume": 730495.0}, {"date": "2006-07-05", "close": 0.179316, "volume": 250791.0}, {"date": "2006-07-06", "close": 0.174335, "volume": 83317.0}, {"date": "2006-07-07", "close": 0.19924, "volume": 740438.0}, {"date": "2006-07-10", "close": 0.194259, "volume": 286909.0}, {"date": "2006-07-11", "close": 0.184297, "volume": 211805.0}, {"date": "2006-07-12", "close": 0.184297, "volume": 239731.0}, {"date": "2006-07-13", "close": 0.179316, "volume": 159718.0}, {"date": "2006-07-14", "close": 0.179316, "volume": 127685.0}, {"date": "2006-07-17", "close": 0.169354, "volume": 64578.0}, {"date": "2006-07-18", "close": 0.164373, "volume": 55011.0}, {"date": "2006-07-19", "close": 0.164373, "volume": 422590.0}, {"date": "2006-07-20", "close": 0.174335, "volume": 80443.0}, {"date": "2006-07-21", "close": 0.174335, "volume": 235012.0}, {"date": "2006-07-24", "close": 0.174335, "volume": 67256.0}, {"date": "2006-07-25", "close": 0.169354, "volume": 60229.0}, {"date": "2006-07-26", "close": 0.164373, "volume": 56200.0}, {"date": "2006-07-27", "close": 0.164373, "volume": 39621.0}, {"date": "2006-07-31", "close": 0.169354, "volume": 211795.0}, {"date": "2006-08-01", "close": 0.169354, "volume": 269909.0}, {"date": "2006-08-02", "close": 0.169354, "volume": 81162.0}, {"date": "2006-08-03", "close": 0.174335, "volume": 145553.0}, {"date": "2006-08-04", "close": 0.184297, "volume": 286291.0}, {"date": "2006-08-07", "close": 0.19924, "volume": 2388871.0}, {"date": "2006-08-08", "close": 0.194259, "volume": 752560.0}, {"date": "2006-08-09", "close": 0.184297, "volume": 188226.0}, {"date": "2006-08-10", "close": 0.179316, "volume": 67088.0}, {"date": "2006-08-11", "close": 0.189278, "volume": 62976.0}, {"date": "2006-08-14", "close": 0.179316, "volume": 23605.0}, {"date": "2006-08-15", "close": 0.174335, "volume": 92486.0}, {"date": "2006-08-16", "close": 0.169354, "volume": 368199.0}, {"date": "2006-08-17", "close": 0.189278, "volume": 179984.0}, {"date": "2006-08-18", "close": 0.189278, "volume": 244429.0}, {"date": "2006-08-21", "close": 0.179316, "volume": 32665.0}, {"date": "2006-08-22", "close": 0.189278, "volume": 124071.0}, {"date": "2006-08-23", "close": 0.194259, "volume": 477868.0}, {"date": "2006-08-24", "close": 0.194259, "volume": 407781.0}, {"date": "2006-08-25", "close": 0.214183, "volume": 1352566.0}, {"date": "2006-08-28", "close": 0.229126, "volume": 975578.0}, {"date": "2006-08-29", "close": 0.229126, "volume": 681922.0}, {"date": "2006-08-30", "close": 0.234107, "volume": 328596.0}, {"date": "2006-08-31", "close": 0.259012, "volume": 1029792.0}, {"date": "2006-09-01", "close": 0.24905, "volume": 1731139.0}, {"date": "2006-09-04", "close": 0.268974, "volume": 82965.0}, {"date": "2006-09-05", "close": 0.239088, "volume": 299155.0}, {"date": "2006-09-06", "close": 0.239088, "volume": 199759.0}, {"date": "2006-09-07", "close": 0.24905, "volume": 290705.0}, {"date": "2006-09-08", "close": 0.24905, "volume": 132003.0}, {"date": "2006-09-11", "close": 0.239088, "volume": 510998.0}, {"date": "2006-09-12", "close": 0.224145, "volume": 580207.0}, {"date": "2006-09-13", "close": 0.244069, "volume": 710177.0}, {"date": "2006-09-14", "close": 0.24905, "volume": 485846.0}, {"date": "2006-09-15", "close": 0.239088, "volume": 347871.0}, {"date": "2006-09-18", "close": 0.239088, "volume": 15057.0}, {"date": "2006-09-19", "close": 0.239088, "volume": 188868.0}, {"date": "2006-09-20", "close": 0.239088, "volume": 253620.0}, {"date": "2006-09-21", "close": 0.239088, "volume": 94165.0}, {"date": "2006-09-22", "close": 0.229126, "volume": 105401.0}, {"date": "2006-09-25", "close": 0.229126, "volume": 30114.0}, {"date": "2006-09-26", "close": 0.234107, "volume": 55637.0}, {"date": "2006-09-27", "close": 0.244069, "volume": 165429.0}, {"date": "2006-09-28", "close": 0.24905, "volume": 105400.0}, {"date": "2006-09-29", "close": 0.254031, "volume": 314161.0}, {"date": "2006-10-02", "close": 0.254031, "volume": 243459.0}, {"date": "2006-10-03", "close": 0.254031, "volume": 103895.0}, {"date": "2006-10-04", "close": 0.24905, "volume": 289486.0}, {"date": "2006-10-05", "close": 0.24905, "volume": 144987.0}, {"date": "2006-10-06", "close": 0.254031, "volume": 90343.0}, {"date": "2006-10-09", "close": 0.259012, "volume": 144689.0}, {"date": "2006-10-10", "close": 0.24905, "volume": 195040.0}, {"date": "2006-10-11", "close": 0.254031, "volume": 315557.0}, {"date": "2006-10-12", "close": 0.273955, "volume": 451423.0}, {"date": "2006-10-13", "close": 0.308822, "volume": 871453.0}, {"date": "2006-10-16", "close": 0.303841, "volume": 1008084.0}, {"date": "2006-10-17", "close": 0.318784, "volume": 86991.0}, {"date": "2006-10-18", "close": 0.288898, "volume": 343681.0}, {"date": "2006-10-19", "close": 0.308822, "volume": 75286.0}, {"date": "2006-10-20", "close": 0.29886, "volume": 348234.0}, {"date": "2006-10-23", "close": 0.308822, "volume": 134511.0}, {"date": "2006-10-24", "close": 0.29886, "volume": 71138.0}, {"date": "2006-10-25", "close": 0.29886, "volume": 137256.0}, {"date": "2006-10-26", "close": 0.318784, "volume": 332639.0}, {"date": "2006-10-27", "close": 0.333727, "volume": 385048.0}, {"date": "2006-10-30", "close": 0.353651, "volume": 658272.0}, {"date": "2006-10-31", "close": 0.363613, "volume": 492873.0}, {"date": "2006-11-01", "close": 0.378556, "volume": 517121.0}, {"date": "2006-11-02", "close": 0.373575, "volume": 334933.0}, {"date": "2006-11-03", "close": 0.328746, "volume": 473123.0}, {"date": "2006-11-06", "close": 0.358632, "volume": 204700.0}, {"date": "2006-11-07", "close": 0.338708, "volume": 261910.0}, {"date": "2006-11-08", "close": 0.323765, "volume": 219633.0}, {"date": "2006-11-09", "close": 0.358632, "volume": 680080.0}, {"date": "2006-11-10", "close": 0.358632, "volume": 77645.0}, {"date": "2006-11-13", "close": 0.358632, "volume": 174915.0}, {"date": "2006-11-14", "close": 0.363613, "volume": 104397.0}, {"date": "2006-11-15", "close": 0.373575, "volume": 195142.0}, {"date": "2006-11-16", "close": 0.353651, "volume": 511663.0}, {"date": "2006-11-17", "close": 0.403461, "volume": 1206434.0}, {"date": "2006-11-21", "close": 0.418404, "volume": 981615.0}, {"date": "2006-11-22", "close": 0.418404, "volume": 616995.0}, {"date": "2006-11-23", "close": 0.418404, "volume": 884762.0}, {"date": "2006-11-24", "close": 0.438328, "volume": 385816.0}, {"date": "2006-11-27", "close": 0.428366, "volume": 213630.0}, {"date": "2006-11-28", "close": 0.413423, "volume": 182405.0}, {"date": "2006-11-29", "close": 0.39848, "volume": 73655.0}, {"date": "2006-11-30", "close": 0.413423, "volume": 134451.0}, {"date": "2006-12-01", "close": 0.428366, "volume": 155953.0}, {"date": "2006-12-04", "close": 0.418404, "volume": 190446.0}, {"date": "2006-12-05", "close": 0.428366, "volume": 76469.0}, {"date": "2006-12-06", "close": 0.408442, "volume": 188200.0}, {"date": "2006-12-07", "close": 0.393499, "volume": 146808.0}, {"date": "2006-12-08", "close": 0.383537, "volume": 203571.0}, {"date": "2006-12-11", "close": 0.423385, "volume": 414674.0}, {"date": "2006-12-12", "close": 0.413423, "volume": 157398.0}, {"date": "2006-12-13", "close": 0.413423, "volume": 181145.0}, {"date": "2006-12-14", "close": 0.418404, "volume": 477084.0}, {"date": "2006-12-15", "close": 0.458252, "volume": 1487870.0}, {"date": "2006-12-18", "close": 0.478176, "volume": 638076.0}, {"date": "2006-12-19", "close": 0.478176, "volume": 1044966.0}, {"date": "2006-12-20", "close": 0.468214, "volume": 148459.0}, {"date": "2006-12-21", "close": 0.483157, "volume": 251543.0}, {"date": "2006-12-22", "close": 0.488138, "volume": 250213.0}, {"date": "2006-12-27", "close": 0.488138, "volume": 22798.0}, {"date": "2006-12-28", "close": 0.478176, "volume": 44308.0}, {"date": "2006-12-29", "close": 0.473195, "volume": 105415.0}, {"date": "2007-01-02", "close": 0.493119, "volume": 88600.0}, {"date": "2007-01-03", "close": 0.488138, "volume": 220344.0}, {"date": "2007-01-04", "close": 0.473195, "volume": 196781.0}, {"date": "2007-01-05", "close": 0.458252, "volume": 188855.0}, {"date": "2007-01-08", "close": 0.44829, "volume": 189879.0}, {"date": "2007-01-09", "close": 0.433347, "volume": 71773.0}, {"date": "2007-01-10", "close": 0.428366, "volume": 208933.0}, {"date": "2007-01-11", "close": 0.458252, "volume": 377553.0}, {"date": "2007-01-12", "close": 0.468214, "volume": 232166.0}, {"date": "2007-01-15", "close": 0.478176, "volume": 159219.0}, {"date": "2007-01-16", "close": 0.478176, "volume": 63327.0}, {"date": "2007-01-17", "close": 0.473195, "volume": 143151.0}, {"date": "2007-01-18", "close": 0.478176, "volume": 84320.0}, {"date": "2007-01-19", "close": 0.483157, "volume": 227115.0}, {"date": "2007-01-22", "close": 0.473195, "volume": 205380.0}, {"date": "2007-01-23", "close": 0.44829, "volume": 130935.0}, {"date": "2007-01-24", "close": 0.478176, "volume": 280034.0}, {"date": "2007-01-25", "close": 0.468214, "volume": 175512.0}, {"date": "2007-01-29", "close": 0.473195, "volume": 154936.0}, {"date": "2007-01-30", "close": 0.473195, "volume": 58556.0}, {"date": "2007-01-31", "close": 0.503081, "volume": 985008.0}, {"date": "2007-02-01", "close": 0.503081, "volume": 533345.0}, {"date": "2007-02-02", "close": 0.483157, "volume": 143899.0}, {"date": "2007-02-05", "close": 0.4981, "volume": 203006.0}, {"date": "2007-02-06", "close": 0.468214, "volume": 1045470.0}, {"date": "2007-02-07", "close": 0.488138, "volume": 235219.0}, {"date": "2007-02-08", "close": 0.478176, "volume": 171652.0}, {"date": "2007-02-09", "close": 0.478176, "volume": 118132.0}, {"date": "2007-02-12", "close": 0.458252, "volume": 109635.0}, {"date": "2007-02-13", "close": 0.468214, "volume": 313938.0}, {"date": "2007-02-14", "close": 0.443309, "volume": 373446.0}, {"date": "2007-02-15", "close": 0.443309, "volume": 273229.0}, {"date": "2007-02-16", "close": 0.463233, "volume": 299415.0}, {"date": "2007-02-19", "close": 0.453271, "volume": 50003.0}, {"date": "2007-02-20", "close": 0.44829, "volume": 134637.0}, {"date": "2007-02-21", "close": 0.438328, "volume": 198178.0}, {"date": "2007-02-22", "close": 0.438328, "volume": 129452.0}, {"date": "2007-02-23", "close": 0.438328, "volume": 27911.0}, {"date": "2007-02-26", "close": 0.428366, "volume": 253683.0}, {"date": "2007-02-27", "close": 0.408442, "volume": 210881.0}, {"date": "2007-02-28", "close": 0.39848, "volume": 399026.0}, {"date": "2007-03-01", "close": 0.418404, "volume": 282052.0}, {"date": "2007-03-02", "close": 0.39848, "volume": 290930.0}, {"date": "2007-03-05", "close": 0.39848, "volume": 151252.0}, {"date": "2007-03-06", "close": 0.388518, "volume": 154867.0}, {"date": "2007-03-07", "close": 0.388518, "volume": 171387.0}, {"date": "2007-03-08", "close": 0.408442, "volume": 30114.0}, {"date": "2007-03-09", "close": 0.403461, "volume": 1240.0}, {"date": "2007-03-12", "close": 0.388518, "volume": 154587.0}, {"date": "2007-03-13", "close": 0.403461, "volume": 85730.0}, {"date": "2007-03-14", "close": 0.408442, "volume": 137723.0}, {"date": "2007-03-15", "close": 0.388518, "volume": 139661.0}, {"date": "2007-03-16", "close": 0.423385, "volume": 498595.0}, {"date": "2007-03-19", "close": 0.39848, "volume": 129291.0}, {"date": "2007-03-20", "close": 0.443309, "volume": 224852.0}, {"date": "2007-03-21", "close": 0.453271, "volume": 571170.0}, {"date": "2007-03-22", "close": 0.468214, "volume": 246182.0}, {"date": "2007-03-23", "close": 0.433347, "volume": 180422.0}, {"date": "2007-03-26", "close": 0.453271, "volume": 32925.0}, {"date": "2007-03-27", "close": 0.458252, "volume": 93260.0}, {"date": "2007-03-28", "close": 0.4981, "volume": 687402.0}, {"date": "2007-03-29", "close": 0.483157, "volume": 161900.0}, {"date": "2007-03-30", "close": 0.478176, "volume": 144112.0}, {"date": "2007-04-02", "close": 0.473195, "volume": 414575.0}, {"date": "2007-04-03", "close": 0.468214, "volume": 307167.0}, {"date": "2007-04-04", "close": 0.458252, "volume": 193335.0}, {"date": "2007-04-05", "close": 0.458252, "volume": 112097.0}, {"date": "2007-04-10", "close": 0.463233, "volume": 256734.0}, {"date": "2007-04-11", "close": 0.468214, "volume": 386623.0}, {"date": "2007-04-12", "close": 0.453271, "volume": 132504.0}, {"date": "2007-04-13", "close": 0.468214, "volume": 98115.0}, {"date": "2007-04-16", "close": 0.488138, "volume": 541647.0}, {"date": "2007-04-17", "close": 0.488138, "volume": 82705.0}, {"date": "2007-04-18", "close": 0.488138, "volume": 369374.0}, {"date": "2007-04-19", "close": 0.4981, "volume": 632835.0}, {"date": "2007-04-20", "close": 0.503081, "volume": 214765.0}, {"date": "2007-04-23", "close": 0.483157, "volume": 171326.0}, {"date": "2007-04-24", "close": 0.4981, "volume": 51918.0}, {"date": "2007-04-26", "close": 0.513043, "volume": 550325.0}, {"date": "2007-04-27", "close": 0.508062, "volume": 84954.0}, {"date": "2007-04-30", "close": 0.518024, "volume": 602696.0}, {"date": "2007-05-01", "close": 0.513043, "volume": 573175.0}, {"date": "2007-05-02", "close": 0.537948, "volume": 417235.0}, {"date": "2007-05-04", "close": 1.374756, "volume": 18386362.0}, {"date": "2007-05-07", "close": 1.439509, "volume": 15294281.0}, {"date": "2007-05-08", "close": 1.250231, "volume": 3516744.0}, {"date": "2007-05-09", "close": 1.69354, "volume": 9116283.0}, {"date": "2007-05-10", "close": 1.713464, "volume": 7677719.0}, {"date": "2007-05-11", "close": 1.837989, "volume": 3553800.0}, {"date": "2007-05-14", "close": 1.9924, "volume": 3244277.0}, {"date": "2007-05-15", "close": 2.052172, "volume": 3887823.0}, {"date": "2007-05-16", "close": 2.032248, "volume": 1698112.0}, {"date": "2007-05-17", "close": 1.89278, "volume": 1053209.0}, {"date": "2007-05-18", "close": 1.753312, "volume": 1048384.0}, {"date": "2007-05-21", "close": 1.758293, "volume": 756300.0}, {"date": "2007-05-22", "close": 1.79316, "volume": 892254.0}, {"date": "2007-05-23", "close": 1.673616, "volume": 790696.0}, {"date": "2007-05-24", "close": 1.583958, "volume": 855613.0}, {"date": "2007-05-25", "close": 1.509243, "volume": 724324.0}, {"date": "2007-05-28", "close": 1.623806, "volume": 609713.0}, {"date": "2007-05-29", "close": 1.703502, "volume": 656242.0}, {"date": "2007-05-30", "close": 1.663654, "volume": 359158.0}, {"date": "2007-05-31", "close": 1.728407, "volume": 494069.0}, {"date": "2007-06-01", "close": 1.79316, "volume": 297617.0}, {"date": "2007-06-04", "close": 1.753312, "volume": 320433.0}, {"date": "2007-06-05", "close": 1.753312, "volume": 385319.0}, {"date": "2007-06-06", "close": 1.783198, "volume": 152968.0}, {"date": "2007-06-07", "close": 1.733388, "volume": 102921.0}, {"date": "2007-06-08", "close": 1.713464, "volume": 202181.0}, {"date": "2007-06-12", "close": 1.653692, "volume": 493035.0}, {"date": "2007-06-13", "close": 1.588939, "volume": 275982.0}, {"date": "2007-06-14", "close": 1.519205, "volume": 240238.0}, {"date": "2007-06-15", "close": 1.4943, "volume": 446940.0}, {"date": "2007-06-18", "close": 1.529167, "volume": 1170310.0}, {"date": "2007-06-19", "close": 1.603882, "volume": 687896.0}, {"date": "2007-06-20", "close": 1.64373, "volume": 238978.0}, {"date": "2007-06-21", "close": 1.613844, "volume": 226543.0}, {"date": "2007-06-22", "close": 1.59392, "volume": 245666.0}, {"date": "2007-06-25", "close": 1.608863, "volume": 211745.0}, {"date": "2007-06-26", "close": 1.603882, "volume": 164164.0}, {"date": "2007-06-27", "close": 1.569015, "volume": 132955.0}, {"date": "2007-06-28", "close": 1.578977, "volume": 155574.0}, {"date": "2007-06-29", "close": 1.598901, "volume": 309566.0}, {"date": "2007-07-02", "close": 1.59392, "volume": 92287.0}, {"date": "2007-07-03", "close": 1.603882, "volume": 190415.0}, {"date": "2007-07-04", "close": 1.613844, "volume": 123135.0}, {"date": "2007-07-05", "close": 1.554072, "volume": 68781.0}, {"date": "2007-07-06", "close": 1.4943, "volume": 255074.0}, {"date": "2007-07-09", "close": 1.454452, "volume": 116733.0}, {"date": "2007-07-10", "close": 1.354832, "volume": 423855.0}, {"date": "2007-07-11", "close": 1.334908, "volume": 235424.0}, {"date": "2007-07-12", "close": 1.384718, "volume": 199957.0}, {"date": "2007-07-13", "close": 1.424566, "volume": 412874.0}, {"date": "2007-07-16", "close": 1.524186, "volume": 156716.0}, {"date": "2007-07-18", "close": 1.937609, "volume": 3111172.0}, {"date": "2007-07-19", "close": 1.94259, "volume": 1580897.0}, {"date": "2007-07-20", "close": 1.89278, "volume": 588361.0}, {"date": "2007-07-23", "close": 1.907723, "volume": 365179.0}, {"date": "2007-07-24", "close": 1.94259, "volume": 297175.0}, {"date": "2007-07-25", "close": 1.94259, "volume": 317245.0}, {"date": "2007-07-26", "close": 1.912704, "volume": 218976.0}, {"date": "2007-07-27", "close": 1.917685, "volume": 185671.0}, {"date": "2007-07-30", "close": 1.783198, "volume": 501702.0}, {"date": "2007-07-31", "close": 1.773236, "volume": 233103.0}, {"date": "2007-08-01", "close": 1.703502, "volume": 254889.0}, {"date": "2007-08-02", "close": 1.733388, "volume": 149019.0}, {"date": "2007-08-03", "close": 1.69354, "volume": 54889.0}, {"date": "2007-08-06", "close": 1.59392, "volume": 229284.0}, {"date": "2007-08-07", "close": 1.4943, "volume": 423079.0}, {"date": "2007-08-08", "close": 1.524186, "volume": 207970.0}, {"date": "2007-08-09", "close": 1.603882, "volume": 169268.0}, {"date": "2007-08-10", "close": 1.504262, "volume": 278204.0}, {"date": "2007-08-13", "close": 1.4943, "volume": 105922.0}, {"date": "2007-08-14", "close": 1.429547, "volume": 337904.0}, {"date": "2007-08-15", "close": 1.175516, "volume": 521242.0}, {"date": "2007-08-16", "close": 1.135668, "volume": 842885.0}, {"date": "2007-08-17", "close": 1.19544, "volume": 301533.0}, {"date": "2007-08-20", "close": 1.354832, "volume": 596365.0}, {"date": "2007-08-21", "close": 1.374756, "volume": 169645.0}, {"date": "2007-08-22", "close": 1.314984, "volume": 692240.0}, {"date": "2007-08-24", "close": 1.89278, "volume": 4777045.0}, {"date": "2007-08-27", "close": 1.713464, "volume": 1616875.0}, {"date": "2007-08-28", "close": 1.598901, "volume": 1805235.0}, {"date": "2007-08-29", "close": 1.54411, "volume": 840828.0}, {"date": "2007-08-30", "close": 1.554072, "volume": 787354.0}, {"date": "2007-08-31", "close": 1.573996, "volume": 472834.0}, {"date": "2007-09-03", "close": 1.564034, "volume": 302918.0}, {"date": "2007-09-04", "close": 1.554072, "volume": 188452.0}, {"date": "2007-09-05", "close": 1.583958, "volume": 231119.0}, {"date": "2007-09-06", "close": 1.713464, "volume": 246578.0}, {"date": "2007-09-07", "close": 1.823046, "volume": 545807.0}, {"date": "2007-09-10", "close": 1.778217, "volume": 341912.0}, {"date": "2007-09-11", "close": 1.753312, "volume": 151969.0}, {"date": "2007-09-12", "close": 1.79316, "volume": 718153.0}, {"date": "2007-09-13", "close": 1.783198, "volume": 186149.0}, {"date": "2007-09-14", "close": 1.783198, "volume": 76181.0}, {"date": "2007-09-17", "close": 1.763274, "volume": 193465.0}, {"date": "2007-09-18", "close": 1.753312, "volume": 194283.0}, {"date": "2007-09-19", "close": 1.808103, "volume": 564369.0}, {"date": "2007-09-20", "close": 1.808103, "volume": 240945.0}, {"date": "2007-09-21", "close": 1.803122, "volume": 188549.0}, {"date": "2007-09-24", "close": 1.833008, "volume": 490932.0}, {"date": "2007-09-25", "close": 1.773236, "volume": 180814.0}, {"date": "2007-09-26", "close": 1.788179, "volume": 270725.0}, {"date": "2007-09-27", "close": 1.783198, "volume": 89653.0}, {"date": "2007-09-28", "close": 1.778217, "volume": 157846.0}, {"date": "2007-10-01", "close": 1.753312, "volume": 67492.0}, {"date": "2007-10-02", "close": 1.94259, "volume": 848267.0}, {"date": "2007-10-03", "close": 1.94259, "volume": 425849.0}, {"date": "2007-10-04", "close": 1.872856, "volume": 757582.0}, {"date": "2007-10-05", "close": 1.882818, "volume": 347464.0}, {"date": "2007-10-08", "close": 1.872856, "volume": 120440.0}, {"date": "2007-10-09", "close": 1.872856, "volume": 113250.0}, {"date": "2007-10-10", "close": 1.823046, "volume": 156511.0}, {"date": "2007-10-11", "close": 1.79316, "volume": 148936.0}, {"date": "2007-10-12", "close": 1.813084, "volume": 247246.0}, {"date": "2007-10-15", "close": 1.783198, "volume": 95287.0}, {"date": "2007-10-16", "close": 1.808103, "volume": 194610.0}, {"date": "2007-10-17", "close": 1.733388, "volume": 191932.0}, {"date": "2007-10-18", "close": 1.753312, "volume": 49106.0}, {"date": "2007-10-19", "close": 1.79316, "volume": 171763.0}, {"date": "2007-10-22", "close": 1.74335, "volume": 143615.0}, {"date": "2007-10-23", "close": 1.783198, "volume": 53750.0}, {"date": "2007-10-24", "close": 1.823046, "volume": 70470.0}, {"date": "2007-10-25", "close": 1.79316, "volume": 137694.0}, {"date": "2007-10-26", "close": 1.783198, "volume": 130814.0}, {"date": "2007-10-29", "close": 1.852932, "volume": 295927.0}, {"date": "2007-10-30", "close": 1.813084, "volume": 196322.0}, {"date": "2007-10-31", "close": 1.823046, "volume": 93047.0}, {"date": "2007-11-01", "close": 1.89278, "volume": 338633.0}, {"date": "2007-11-02", "close": 1.813084, "volume": 312612.0}, {"date": "2007-11-05", "close": 1.763274, "volume": 189979.0}, {"date": "2007-11-06", "close": 1.753312, "volume": 40441.0}, {"date": "2007-11-07", "close": 1.833008, "volume": 140584.0}, {"date": "2007-11-08", "close": 1.753312, "volume": 158111.0}, {"date": "2007-11-09", "close": 1.79316, "volume": 47280.0}, {"date": "2007-11-12", "close": 1.663654, "volume": 182550.0}, {"date": "2007-11-13", "close": 1.663654, "volume": 310831.0}, {"date": "2007-11-14", "close": 1.708483, "volume": 34880.0}, {"date": "2007-11-15", "close": 1.64373, "volume": 93058.0}, {"date": "2007-11-16", "close": 1.638749, "volume": 67095.0}, {"date": "2007-11-19", "close": 1.618825, "volume": 95900.0}, {"date": "2007-11-20", "close": 1.59392, "volume": 153557.0}, {"date": "2007-11-21", "close": 1.653692, "volume": 156677.0}, {"date": "2007-11-22", "close": 1.59392, "volume": 136597.0}, {"date": "2007-11-23", "close": 1.673616, "volume": 236655.0}, {"date": "2007-11-26", "close": 1.623806, "volume": 169259.0}, {"date": "2007-11-27", "close": 1.603882, "volume": 200961.0}, {"date": "2007-11-28", "close": 1.24525, "volume": 1584252.0}, {"date": "2007-11-29", "close": 1.255212, "volume": 971350.0}, {"date": "2007-11-30", "close": 1.220345, "volume": 925905.0}, {"date": "2007-12-03", "close": 1.305022, "volume": 529399.0}, {"date": "2007-12-04", "close": 1.275136, "volume": 144847.0}, {"date": "2007-12-05", "close": 1.265174, "volume": 204475.0}, {"date": "2007-12-06", "close": 1.334908, "volume": 175939.0}, {"date": "2007-12-07", "close": 1.339889, "volume": 112662.0}, {"date": "2007-12-10", "close": 1.305022, "volume": 103424.0}, {"date": "2007-12-11", "close": 1.29506, "volume": 68465.0}, {"date": "2007-12-12", "close": 1.265174, "volume": 89801.0}, {"date": "2007-12-13", "close": 1.275136, "volume": 90918.0}, {"date": "2007-12-14", "close": 1.265174, "volume": 78718.0}, {"date": "2007-12-17", "close": 1.175516, "volume": 188400.0}, {"date": "2007-12-18", "close": 1.105782, "volume": 275796.0}, {"date": "2007-12-19", "close": 1.155592, "volume": 175991.0}, {"date": "2007-12-20", "close": 1.155592, "volume": 180420.0}, {"date": "2007-12-21", "close": 1.19544, "volume": 88599.0}, {"date": "2007-12-24", "close": 1.185478, "volume": 42538.0}, {"date": "2007-12-27", "close": 1.235288, "volume": 309291.0}, {"date": "2007-12-28", "close": 1.215364, "volume": 118583.0}, {"date": "2007-12-31", "close": 1.235288, "volume": 65326.0}, {"date": "2008-01-02", "close": 1.235288, "volume": 36438.0}, {"date": "2008-01-03", "close": 1.305022, "volume": 230333.0}, {"date": "2008-01-04", "close": 1.334908, "volume": 272739.0}, {"date": "2008-01-07", "close": 1.374756, "volume": 172734.0}, {"date": "2008-01-08", "close": 1.314984, "volume": 214464.0}, {"date": "2008-01-09", "close": 1.275136, "volume": 235555.0}, {"date": "2008-01-10", "close": 1.305022, "volume": 68793.0}, {"date": "2008-01-11", "close": 1.29506, "volume": 205978.0}, {"date": "2008-01-14", "close": 1.300041, "volume": 113767.0}, {"date": "2008-01-15", "close": 1.324946, "volume": 125661.0}, {"date": "2008-01-16", "close": 1.314984, "volume": 143558.0}, {"date": "2008-01-17", "close": 1.24525, "volume": 184543.0}, {"date": "2008-01-18", "close": 1.175516, "volume": 219893.0}, {"date": "2008-01-21", "close": 1.165554, "volume": 191891.0}, {"date": "2008-01-22", "close": 0.936428, "volume": 407232.0}, {"date": "2008-01-23", "close": 1.075896, "volume": 266056.0}, {"date": "2008-01-24", "close": 1.026086, "volume": 137576.0}, {"date": "2008-01-25", "close": 0.986238, "volume": 393671.0}, {"date": "2008-01-29", "close": 1.026086, "volume": 544988.0}, {"date": "2008-01-30", "close": 0.991219, "volume": 63742.0}, {"date": "2008-01-31", "close": 1.09582, "volume": 490861.0}, {"date": "2008-02-01", "close": 1.065934, "volume": 61900.0}, {"date": "2008-02-04", "close": 1.021105, "volume": 110131.0}, {"date": "2008-02-05", "close": 0.9962, "volume": 180385.0}, {"date": "2008-02-06", "close": 0.9962, "volume": 112876.0}, {"date": "2008-02-07", "close": 1.016124, "volume": 110420.0}, {"date": "2008-02-08", "close": 1.006162, "volume": 37668.0}, {"date": "2008-02-11", "close": 0.961333, "volume": 108010.0}, {"date": "2008-02-12", "close": 0.916504, "volume": 126504.0}, {"date": "2008-02-13", "close": 0.906542, "volume": 76792.0}, {"date": "2008-02-14", "close": 0.89658, "volume": 229773.0}, {"date": "2008-02-15", "close": 0.861713, "volume": 137996.0}, {"date": "2008-02-18", "close": 0.811903, "volume": 275134.0}, {"date": "2008-02-19", "close": 0.821865, "volume": 365442.0}, {"date": "2008-02-20", "close": 0.876656, "volume": 339785.0}, {"date": "2008-02-21", "close": 0.871675, "volume": 134197.0}, {"date": "2008-02-22", "close": 0.851751, "volume": 42913.0}, {"date": "2008-02-25", "close": 0.891599, "volume": 89791.0}, {"date": "2008-02-26", "close": 0.876656, "volume": 196697.0}, {"date": "2008-02-27", "close": 0.886618, "volume": 101185.0}, {"date": "2008-02-28", "close": 0.89658, "volume": 368111.0}, {"date": "2008-02-29", "close": 0.991219, "volume": 245137.0}, {"date": "2008-03-05", "close": 1.055972, "volume": 328263.0}, {"date": "2008-03-06", "close": 1.04601, "volume": 238221.0}, {"date": "2008-03-11", "close": 0.976276, "volume": 435327.0}, {"date": "2008-03-12", "close": 0.986238, "volume": 233770.0}, {"date": "2008-03-13", "close": 0.986238, "volume": 95732.0}, {"date": "2008-03-14", "close": 0.9962, "volume": 168475.0}, {"date": "2008-03-17", "close": 0.9962, "volume": 136787.0}, {"date": "2008-03-18", "close": 0.976276, "volume": 139242.0}, {"date": "2008-03-19", "close": 0.986238, "volume": 277194.0}, {"date": "2008-03-20", "close": 0.94639, "volume": 94672.0}, {"date": "2008-03-25", "close": 0.906542, "volume": 109460.0}, {"date": "2008-03-26", "close": 0.901561, "volume": 86139.0}, {"date": "2008-03-27", "close": 0.891599, "volume": 210623.0}, {"date": "2008-03-28", "close": 0.866694, "volume": 110891.0}, {"date": "2008-03-31", "close": 0.826846, "volume": 167602.0}, {"date": "2008-04-01", "close": 0.906542, "volume": 371277.0}, {"date": "2008-04-02", "close": 0.906542, "volume": 121675.0}, {"date": "2008-04-03", "close": 0.936428, "volume": 113354.0}, {"date": "2008-04-04", "close": 0.956352, "volume": 134960.0}, {"date": "2008-04-07", "close": 0.956352, "volume": 110251.0}, {"date": "2008-04-08", "close": 0.956352, "volume": 108914.0}, {"date": "2008-04-09", "close": 0.981257, "volume": 53169.0}, {"date": "2008-04-10", "close": 1.006162, "volume": 7550937.0}, {"date": "2008-04-11", "close": 1.006162, "volume": 75411.0}, {"date": "2008-04-14", "close": 0.9962, "volume": 41101.0}, {"date": "2008-04-15", "close": 1.14563, "volume": 479865.0}, {"date": "2008-04-16", "close": 1.085858, "volume": 343901.0}, {"date": "2008-04-17", "close": 1.155592, "volume": 601050.0}, {"date": "2008-04-18", "close": 1.165554, "volume": 271519.0}, {"date": "2008-04-21", "close": 1.14563, "volume": 188367.0}, {"date": "2008-04-22", "close": 1.09582, "volume": 90745.0}, {"date": "2008-04-23", "close": 1.060953, "volume": 90282.0}, {"date": "2008-04-24", "close": 1.04601, "volume": 161143.0}, {"date": "2008-04-28", "close": 1.090839, "volume": 3175148.0}, {"date": "2008-04-29", "close": 0.9962, "volume": 1490237.0}, {"date": "2008-04-30", "close": 0.9962, "volume": 172983.0}, {"date": "2008-05-01", "close": 0.956352, "volume": 3190604.0}, {"date": "2008-05-02", "close": 0.956352, "volume": 100393.0}, {"date": "2008-05-05", "close": 0.956352, "volume": 56651.0}, {"date": "2008-05-06", "close": 0.956352, "volume": 130193.0}, {"date": "2008-05-07", "close": 0.94639, "volume": 75425.0}, {"date": "2008-05-08", "close": 0.941409, "volume": 19537.0}, {"date": "2008-05-09", "close": 0.926466, "volume": 56515.0}, {"date": "2008-05-12", "close": 0.916504, "volume": 116190.0}, {"date": "2008-05-13", "close": 0.921485, "volume": 161755.0}, {"date": "2008-05-14", "close": 0.906542, "volume": 40474.0}, {"date": "2008-05-15", "close": 0.89658, "volume": 57468.0}, {"date": "2008-05-16", "close": 0.916504, "volume": 75537.0}, {"date": "2008-05-19", "close": 0.911523, "volume": 43720.0}, {"date": "2008-05-20", "close": 0.916504, "volume": 75154.0}, {"date": "2008-05-21", "close": 0.981257, "volume": 330849.0}, {"date": "2008-05-22", "close": 1.026086, "volume": 449921.0}, {"date": "2008-05-23", "close": 0.941409, "volume": 132592.0}, {"date": "2008-05-26", "close": 0.966314, "volume": 68171.0}, {"date": "2008-05-27", "close": 0.986238, "volume": 45183.0}, {"date": "2008-05-28", "close": 0.926466, "volume": 144497.0}, {"date": "2008-05-29", "close": 0.89658, "volume": 98826.0}, {"date": "2008-05-30", "close": 0.89658, "volume": 333054.0}, {"date": "2008-06-02", "close": 0.881637, "volume": 378571.0}, {"date": "2008-06-03", "close": 0.906542, "volume": 213118.0}, {"date": "2008-06-04", "close": 0.89658, "volume": 91126.0}, {"date": "2008-06-05", "close": 0.89658, "volume": 29634.0}, {"date": "2008-06-06", "close": 0.926466, "volume": 40536.0}, {"date": "2008-06-10", "close": 0.886618, "volume": 75970.0}, {"date": "2008-06-11", "close": 0.891599, "volume": 41403.0}, {"date": "2008-06-12", "close": 0.876656, "volume": 77080.0}, {"date": "2008-06-13", "close": 0.826846, "volume": 81949.0}, {"date": "2008-06-16", "close": 0.816884, "volume": 107175.0}, {"date": "2008-06-17", "close": 0.801941, "volume": 78733.0}, {"date": "2008-06-18", "close": 0.782017, "volume": 110929.0}, {"date": "2008-06-19", "close": 0.74715, "volume": 193933.0}, {"date": "2008-06-20", "close": 0.782017, "volume": 352099.0}, {"date": "2008-06-23", "close": 0.757112, "volume": 113580.0}, {"date": "2008-06-24", "close": 0.717264, "volume": 261418.0}, {"date": "2008-06-25", "close": 0.722245, "volume": 263529.0}, {"date": "2008-06-26", "close": 0.682397, "volume": 99210.0}, {"date": "2008-06-27", "close": 0.79696, "volume": 471273.0}, {"date": "2008-06-30", "close": 0.762093, "volume": 160520.0}, {"date": "2008-07-01", "close": 0.74715, "volume": 112006.0}, {"date": "2008-07-02", "close": 0.826846, "volume": 56587.0}, {"date": "2008-07-03", "close": 0.786998, "volume": 123103.0}, {"date": "2008-07-04", "close": 0.806922, "volume": 380743.0}, {"date": "2008-07-07", "close": 0.737188, "volume": 222305.0}, {"date": "2008-07-08", "close": 0.727226, "volume": 48685.0}, {"date": "2008-07-09", "close": 0.707302, "volume": 90095.0}, {"date": "2008-07-10", "close": 0.737188, "volume": 63961.0}, {"date": "2008-07-11", "close": 0.79696, "volume": 343556.0}, {"date": "2008-07-14", "close": 0.777036, "volume": 181725.0}, {"date": "2008-07-15", "close": 0.777036, "volume": 283115.0}, {"date": "2008-07-16", "close": 0.762093, "volume": 61036.0}, {"date": "2008-07-17", "close": 0.757112, "volume": 86194.0}, {"date": "2008-07-18", "close": 0.742169, "volume": 73869.0}, {"date": "2008-07-21", "close": 0.737188, "volume": 88908.0}, {"date": "2008-07-22", "close": 0.722245, "volume": 110539.0}, {"date": "2008-07-23", "close": 0.707302, "volume": 134725.0}, {"date": "2008-07-24", "close": 0.69734, "volume": 233171.0}, {"date": "2008-07-25", "close": 0.682397, "volume": 267005.0}, {"date": "2008-07-28", "close": 0.667454, "volume": 231839.0}, {"date": "2008-07-29", "close": 0.627606, "volume": 124071.0}, {"date": "2008-07-30", "close": 0.637568, "volume": 273012.0}, {"date": "2008-07-31", "close": 0.64753, "volume": 338258.0}, {"date": "2008-08-01", "close": 0.627606, "volume": 185577.0}, {"date": "2008-08-04", "close": 0.682397, "volume": 842140.0}, {"date": "2008-08-05", "close": 0.69734, "volume": 263578.0}, {"date": "2008-08-06", "close": 0.727226, "volume": 211383.0}, {"date": "2008-08-07", "close": 0.69734, "volume": 137945.0}, {"date": "2008-08-08", "close": 0.727226, "volume": 43616.0}, {"date": "2008-08-11", "close": 0.69734, "volume": 38045.0}, {"date": "2008-08-12", "close": 0.667454, "volume": 96763.0}, {"date": "2008-08-13", "close": 0.64753, "volume": 22987.0}, {"date": "2008-08-14", "close": 0.69734, "volume": 147034.0}, {"date": "2008-08-15", "close": 0.667454, "volume": 28430.0}, {"date": "2008-08-18", "close": 0.642549, "volume": 25900.0}, {"date": "2008-08-19", "close": 0.637568, "volume": 197240.0}, {"date": "2008-08-20", "close": 0.637568, "volume": 199586.0}, {"date": "2008-08-21", "close": 0.617644, "volume": 138287.0}, {"date": "2008-08-22", "close": 0.677416, "volume": 137342.0}, {"date": "2008-08-25", "close": 0.667454, "volume": 30534.0}, {"date": "2008-08-26", "close": 0.642549, "volume": 99378.0}, {"date": "2008-08-27", "close": 0.637568, "volume": 40459.0}, {"date": "2008-08-28", "close": 0.607682, "volume": 248833.0}, {"date": "2008-08-29", "close": 0.637568, "volume": 20532.0}, {"date": "2008-09-01", "close": 0.627606, "volume": 82519.0}, {"date": "2008-09-02", "close": 0.627606, "volume": 55040.0}, {"date": "2008-09-03", "close": 0.607682, "volume": 48585.0}, {"date": "2008-09-04", "close": 0.607682, "volume": 37141.0}, {"date": "2008-09-05", "close": 0.602701, "volume": 58786.0}, {"date": "2008-09-08", "close": 0.602701, "volume": 110800.0}, {"date": "2008-09-09", "close": 0.59772, "volume": 150907.0}, {"date": "2008-09-10", "close": 0.577796, "volume": 74914.0}, {"date": "2008-09-11", "close": 0.537948, "volume": 89531.0}, {"date": "2008-09-12", "close": 0.537948, "volume": 118822.0}, {"date": "2008-09-15", "close": 0.518024, "volume": 60436.0}, {"date": "2008-09-16", "close": 0.518024, "volume": 182176.0}, {"date": "2008-09-17", "close": 0.478176, "volume": 190989.0}, {"date": "2008-09-18", "close": 0.508062, "volume": 486129.0}, {"date": "2008-09-19", "close": 0.537948, "volume": 85060.0}, {"date": "2008-09-22", "close": 0.607682, "volume": 343892.0}, {"date": "2008-09-23", "close": 0.69734, "volume": 409854.0}, {"date": "2008-09-24", "close": 0.74715, "volume": 189337.0}, {"date": "2008-09-25", "close": 0.717264, "volume": 110252.0}, {"date": "2008-09-26", "close": 0.69734, "volume": 158667.0}, {"date": "2008-09-29", "close": 0.672435, "volume": 102992.0}, {"date": "2008-09-30", "close": 0.712283, "volume": 147119.0}, {"date": "2008-10-01", "close": 0.717264, "volume": 44016.0}, {"date": "2008-10-02", "close": 0.642549, "volume": 93425.0}, {"date": "2008-10-03", "close": 0.64753, "volume": 63997.0}, {"date": "2008-10-06", "close": 0.59772, "volume": 45504.0}, {"date": "2008-10-07", "close": 0.667454, "volume": 129624.0}, {"date": "2008-10-08", "close": 0.607682, "volume": 57143.0}, {"date": "2008-10-09", "close": 0.59772, "volume": 336792.0}, {"date": "2008-10-10", "close": 0.607682, "volume": 230447.0}, {"date": "2008-10-13", "close": 0.557872, "volume": 601285.0}, {"date": "2008-10-14", "close": 0.59772, "volume": 154678.0}, {"date": "2008-10-15", "close": 0.587758, "volume": 23082.0}, {"date": "2008-10-16", "close": 0.557872, "volume": 286639.0}, {"date": "2008-10-17", "close": 0.513043, "volume": 318757.0}, {"date": "2008-10-20", "close": 0.4981, "volume": 256592.0}, {"date": "2008-10-21", "close": 0.488138, "volume": 212522.0}, {"date": "2008-10-22", "close": 0.513043, "volume": 56279.0}, {"date": "2008-10-23", "close": 0.44829, "volume": 157593.0}, {"date": "2008-10-24", "close": 0.443309, "volume": 92190.0}, {"date": "2008-10-27", "close": 0.388518, "volume": 226044.0}, {"date": "2008-10-28", "close": 0.388518, "volume": 199257.0}, {"date": "2008-10-29", "close": 0.39848, "volume": 215439.0}, {"date": "2008-10-30", "close": 0.453271, "volume": 185029.0}, {"date": "2008-10-31", "close": 0.527986, "volume": 391259.0}, {"date": "2008-11-03", "close": 0.518024, "volume": 101623.0}, {"date": "2008-11-04", "close": 0.527986, "volume": 83502.0}, {"date": "2008-11-05", "close": 0.537948, "volume": 197352.0}, {"date": "2008-11-06", "close": 0.513043, "volume": 71817.0}, {"date": "2008-11-07", "close": 0.4981, "volume": 119052.0}, {"date": "2008-11-10", "close": 0.518024, "volume": 302427.0}, {"date": "2008-11-11", "close": 0.493119, "volume": 298339.0}, {"date": "2008-11-12", "close": 0.478176, "volume": 167767.0}, {"date": "2008-11-13", "close": 0.483157, "volume": 58616.0}, {"date": "2008-11-14", "close": 0.473195, "volume": 216793.0}, {"date": "2008-11-17", "close": 0.468214, "volume": 92581.0}, {"date": "2008-11-18", "close": 0.468214, "volume": 145155.0}, {"date": "2008-11-19", "close": 0.44829, "volume": 50693.0}, {"date": "2008-11-20", "close": 0.39848, "volume": 629203.0}, {"date": "2008-11-21", "close": 0.428366, "volume": 252768.0}, {"date": "2008-11-24", "close": 0.403461, "volume": 365853.0}, {"date": "2008-11-25", "close": 0.418404, "volume": 235696.0}, {"date": "2008-11-26", "close": 0.418404, "volume": 215603.0}, {"date": "2008-11-27", "close": 0.458252, "volume": 471153.0}, {"date": "2008-11-28", "close": 0.453271, "volume": 373853.0}, {"date": "2008-12-01", "close": 0.458252, "volume": 211968.0}, {"date": "2008-12-02", "close": 0.418404, "volume": 431927.0}, {"date": "2008-12-03", "close": 0.423385, "volume": 316407.0}, {"date": "2008-12-04", "close": 0.39848, "volume": 204472.0}, {"date": "2008-12-05", "close": 0.403461, "volume": 169231.0}, {"date": "2008-12-08", "close": 0.423385, "volume": 82206.0}, {"date": "2008-12-09", "close": 0.413423, "volume": 312538.0}, {"date": "2008-12-10", "close": 0.423385, "volume": 79650.0}, {"date": "2008-12-11", "close": 0.44829, "volume": 189221.0}, {"date": "2008-12-12", "close": 0.478176, "volume": 388017.0}, {"date": "2008-12-15", "close": 0.4981, "volume": 587244.0}, {"date": "2008-12-16", "close": 0.532967, "volume": 683686.0}, {"date": "2008-12-17", "close": 0.577796, "volume": 763017.0}, {"date": "2008-12-18", "close": 0.537948, "volume": 496308.0}, {"date": "2008-12-19", "close": 0.523005, "volume": 124848.0}, {"date": "2008-12-22", "close": 0.557872, "volume": 240130.0}, {"date": "2008-12-23", "close": 0.557872, "volume": 357150.0}, {"date": "2008-12-24", "close": 0.532967, "volume": 55236.0}, {"date": "2008-12-29", "close": 0.572815, "volume": 479461.0}, {"date": "2008-12-30", "close": 0.577796, "volume": 474703.0}, {"date": "2008-12-31", "close": 0.627606, "volume": 91368.0}, {"date": "2009-01-02", "close": 0.687378, "volume": 381262.0}, {"date": "2009-01-05", "close": 0.657492, "volume": 812027.0}, {"date": "2009-01-06", "close": 0.657492, "volume": 180269.0}, {"date": "2009-01-07", "close": 0.652511, "volume": 201198.0}, {"date": "2009-01-08", "close": 0.602701, "volume": 200933.0}, {"date": "2009-01-09", "close": 0.652511, "volume": 93740.0}, {"date": "2009-01-12", "close": 0.627606, "volume": 174155.0}, {"date": "2009-01-13", "close": 0.587758, "volume": 354099.0}, {"date": "2009-01-14", "close": 0.59772, "volume": 83601.0}, {"date": "2009-01-15", "close": 0.567834, "volume": 329441.0}, {"date": "2009-01-16", "close": 0.562853, "volume": 122724.0}, {"date": "2009-01-19", "close": 0.572815, "volume": 111211.0}, {"date": "2009-01-20", "close": 0.557872, "volume": 96435.0}, {"date": "2009-01-21", "close": 0.627606, "volume": 538625.0}, {"date": "2009-01-22", "close": 0.587758, "volume": 89143.0}, {"date": "2009-01-23", "close": 0.557872, "volume": 129704.0}, {"date": "2009-01-27", "close": 0.627606, "volume": 359284.0}, {"date": "2009-01-28", "close": 0.692359, "volume": 1023453.0}, {"date": "2009-01-29", "close": 0.627606, "volume": 358588.0}, {"date": "2009-01-30", "close": 0.642549, "volume": 394248.0}, {"date": "2009-02-02", "close": 0.637568, "volume": 337994.0}, {"date": "2009-02-03", "close": 0.607682, "volume": 211454.0}, {"date": "2009-02-04", "close": 0.592739, "volume": 158193.0}, {"date": "2009-02-05", "close": 0.59772, "volume": 163038.0}, {"date": "2009-02-06", "close": 0.617644, "volume": 280425.0}, {"date": "2009-02-09", "close": 0.59772, "volume": 215104.0}, {"date": "2009-02-10", "close": 0.577796, "volume": 227372.0}, {"date": "2009-02-11", "close": 0.567834, "volume": 269228.0}, {"date": "2009-02-12", "close": 0.607682, "volume": 285083.0}, {"date": "2009-02-13", "close": 0.577796, "volume": 478016.0}, {"date": "2009-02-16", "close": 0.587758, "volume": 120257.0}, {"date": "2009-02-17", "close": 0.567834, "volume": 212141.0}, {"date": "2009-02-18", "close": 0.627606, "volume": 2951223.0}, {"date": "2009-02-19", "close": 0.617644, "volume": 656703.0}, {"date": "2009-02-20", "close": 0.602701, "volume": 621226.0}, {"date": "2009-02-23", "close": 0.617644, "volume": 513844.0}, {"date": "2009-02-24", "close": 0.617644, "volume": 304694.0}, {"date": "2009-02-25", "close": 0.587758, "volume": 298530.0}, {"date": "2009-02-26", "close": 0.607682, "volume": 208060.0}, {"date": "2009-02-27", "close": 0.587758, "volume": 343609.0}, {"date": "2009-03-02", "close": 0.572815, "volume": 249980.0}, {"date": "2009-03-03", "close": 0.552891, "volume": 739405.0}, {"date": "2009-03-04", "close": 0.54791, "volume": 340629.0}, {"date": "2009-03-05", "close": 0.587758, "volume": 399960.0}, {"date": "2009-03-06", "close": 0.59772, "volume": 299160.0}, {"date": "2009-03-09", "close": 0.577796, "volume": 98132.0}, {"date": "2009-03-10", "close": 0.562853, "volume": 189643.0}, {"date": "2009-03-11", "close": 0.572815, "volume": 255768.0}, {"date": "2009-03-12", "close": 0.582777, "volume": 99904.0}, {"date": "2009-03-13", "close": 0.592739, "volume": 223274.0}, {"date": "2009-03-16", "close": 0.607682, "volume": 220567.0}, {"date": "2009-03-17", "close": 0.59772, "volume": 116933.0}, {"date": "2009-03-18", "close": 0.577796, "volume": 124612.0}, {"date": "2009-03-24", "close": 0.622625, "volume": 1009350.0}, {"date": "2009-03-25", "close": 0.582777, "volume": 430802.0}, {"date": "2009-03-26", "close": 0.59772, "volume": 415883.0}, {"date": "2009-03-27", "close": 0.587758, "volume": 241502.0}, {"date": "2009-03-30", "close": 0.562853, "volume": 615692.0}, {"date": "2009-03-31", "close": 0.562853, "volume": 189420.0}, {"date": "2009-04-01", "close": 0.562853, "volume": 114540.0}, {"date": "2009-04-02", "close": 0.587758, "volume": 350209.0}, {"date": "2009-04-03", "close": 0.572815, "volume": 380100.0}, {"date": "2009-04-06", "close": 0.567834, "volume": 827779.0}, {"date": "2009-04-07", "close": 0.577796, "volume": 490398.0}, {"date": "2009-04-08", "close": 0.577796, "volume": 98677.0}, {"date": "2009-04-09", "close": 0.577796, "volume": 84871.0}, {"date": "2009-04-14", "close": 0.592739, "volume": 435484.0}, {"date": "2009-04-15", "close": 0.617644, "volume": 461726.0}, {"date": "2009-04-16", "close": 0.587758, "volume": 308510.0}, {"date": "2009-04-17", "close": 0.577796, "volume": 166265.0}, {"date": "2009-04-20", "close": 0.54791, "volume": 248724.0}, {"date": "2009-04-21", "close": 0.557872, "volume": 74752.0}, {"date": "2009-04-22", "close": 0.552891, "volume": 218632.0}, {"date": "2009-04-23", "close": 0.567834, "volume": 129002.0}, {"date": "2009-04-24", "close": 0.552891, "volume": 169908.0}, {"date": "2009-04-27", "close": 0.54791, "volume": 130226.0}, {"date": "2009-04-28", "close": 0.54791, "volume": 62333.0}, {"date": "2009-04-29", "close": 0.542929, "volume": 86702.0}, {"date": "2009-04-30", "close": 0.552891, "volume": 109904.0}, {"date": "2009-05-01", "close": 0.557872, "volume": 133726.0}, {"date": "2009-05-04", "close": 0.54791, "volume": 27904.0}, {"date": "2009-05-05", "close": 0.542929, "volume": 182943.0}, {"date": "2009-05-06", "close": 0.54791, "volume": 127200.0}, {"date": "2009-05-07", "close": 0.577796, "volume": 347257.0}, {"date": "2009-05-08", "close": 0.577796, "volume": 963624.0}, {"date": "2009-05-11", "close": 0.582777, "volume": 327945.0}, {"date": "2009-05-12", "close": 0.577796, "volume": 117908.0}, {"date": "2009-05-13", "close": 0.637568, "volume": 1101237.0}, {"date": "2009-05-14", "close": 0.627606, "volume": 372626.0}, {"date": "2009-05-15", "close": 0.627606, "volume": 353003.0}, {"date": "2009-05-18", "close": 0.642549, "volume": 175720.0}, {"date": "2009-05-19", "close": 0.577796, "volume": 1251903.0}, {"date": "2009-05-20", "close": 0.587758, "volume": 449782.0}, {"date": "2009-05-21", "close": 0.607682, "volume": 541578.0}, {"date": "2009-05-22", "close": 0.607682, "volume": 341734.0}, {"date": "2009-05-25", "close": 0.59772, "volume": 325896.0}, {"date": "2009-05-26", "close": 0.602701, "volume": 76858.0}, {"date": "2009-05-27", "close": 0.587758, "volume": 152992.0}, {"date": "2009-05-28", "close": 0.602701, "volume": 118835.0}, {"date": "2009-05-29", "close": 0.617644, "volume": 457543.0}, {"date": "2009-06-01", "close": 0.627606, "volume": 392096.0}, {"date": "2009-06-02", "close": 0.617644, "volume": 688404.0}, {"date": "2009-06-03", "close": 0.592739, "volume": 165661.0}, {"date": "2009-06-04", "close": 0.582777, "volume": 286762.0}, {"date": "2009-06-05", "close": 0.587758, "volume": 270839.0}, {"date": "2009-06-09", "close": 0.567834, "volume": 155567.0}, {"date": "2009-06-10", "close": 0.587758, "volume": 262828.0}, {"date": "2009-06-11", "close": 0.582777, "volume": 735975.0}, {"date": "2009-06-12", "close": 0.567834, "volume": 91636.0}, {"date": "2009-06-15", "close": 0.562853, "volume": 477880.0}, {"date": "2009-06-16", "close": 0.552891, "volume": 234855.0}, {"date": "2009-06-17", "close": 0.567834, "volume": 183740.0}, {"date": "2009-06-18", "close": 0.567834, "volume": 88623.0}, {"date": "2009-06-19", "close": 0.552891, "volume": 141761.0}, {"date": "2009-06-22", "close": 0.54791, "volume": 334291.0}, {"date": "2009-06-23", "close": 0.523005, "volume": 346995.0}, {"date": "2009-06-24", "close": 0.503081, "volume": 654678.0}, {"date": "2009-06-25", "close": 0.508062, "volume": 186532.0}, {"date": "2009-06-26", "close": 0.527986, "volume": 93396.0}, {"date": "2009-06-29", "close": 0.527986, "volume": 225519.0}, {"date": "2009-06-30", "close": 0.4981, "volume": 227328.0}, {"date": "2009-07-01", "close": 0.503081, "volume": 69397.0}, {"date": "2009-07-02", "close": 0.537948, "volume": 283471.0}, {"date": "2009-07-03", "close": 0.508062, "volume": 172779.0}, {"date": "2009-07-06", "close": 0.493119, "volume": 354083.0}, {"date": "2009-07-07", "close": 0.478176, "volume": 176490.0}, {"date": "2009-07-08", "close": 0.493119, "volume": 122217.0}, {"date": "2009-07-09", "close": 0.4981, "volume": 646356.0}, {"date": "2009-07-10", "close": 0.478176, "volume": 26129.0}, {"date": "2009-07-13", "close": 0.483157, "volume": 36639.0}, {"date": "2009-07-14", "close": 0.4981, "volume": 70954.0}, {"date": "2009-07-15", "close": 0.4981, "volume": 6023.0}, {"date": "2009-07-16", "close": 0.532967, "volume": 262724.0}, {"date": "2009-07-17", "close": 0.513043, "volume": 230824.0}, {"date": "2009-07-20", "close": 0.523005, "volume": 88054.0}, {"date": "2009-07-21", "close": 0.527986, "volume": 81692.0}, {"date": "2009-07-22", "close": 0.532967, "volume": 202622.0}, {"date": "2009-07-23", "close": 0.523005, "volume": 136487.0}, {"date": "2009-07-24", "close": 0.523005, "volume": 170330.0}, {"date": "2009-07-27", "close": 0.527986, "volume": 117296.0}, {"date": "2009-07-28", "close": 0.518024, "volume": 100771.0}, {"date": "2009-07-29", "close": 0.4981, "volume": 289375.0}, {"date": "2009-07-30", "close": 0.4981, "volume": 304757.0}, {"date": "2009-07-31", "close": 0.4981, "volume": 784746.0}, {"date": "2009-08-03", "close": 0.523005, "volume": 161887.0}, {"date": "2009-08-04", "close": 0.503081, "volume": 174820.0}, {"date": "2009-08-05", "close": 0.488138, "volume": 468973.0}, {"date": "2009-08-06", "close": 0.488138, "volume": 216194.0}, {"date": "2009-08-07", "close": 0.488138, "volume": 93405.0}, {"date": "2009-08-10", "close": 0.518024, "volume": 2043603.0}, {"date": "2009-08-11", "close": 0.508062, "volume": 410906.0}, {"date": "2009-08-12", "close": 0.4981, "volume": 740002.0}, {"date": "2009-08-13", "close": 0.4981, "volume": 590596.0}, {"date": "2009-08-14", "close": 0.488138, "volume": 645017.0}, {"date": "2009-08-17", "close": 0.483157, "volume": 336983.0}, {"date": "2009-08-18", "close": 0.478176, "volume": 285201.0}, {"date": "2009-08-19", "close": 0.463233, "volume": 160508.0}, {"date": "2009-08-20", "close": 0.438328, "volume": 477413.0}, {"date": "2009-08-21", "close": 0.433347, "volume": 400072.0}, {"date": "2009-08-24", "close": 0.433347, "volume": 710871.0}, {"date": "2009-08-25", "close": 0.433347, "volume": 412460.0}, {"date": "2009-08-26", "close": 0.458252, "volume": 998659.0}, {"date": "2009-08-27", "close": 0.458252, "volume": 615777.0}, {"date": "2009-08-28", "close": 0.478176, "volume": 341561.0}, {"date": "2009-08-31", "close": 0.453271, "volume": 206514.0}, {"date": "2009-09-01", "close": 0.463233, "volume": 140695.0}, {"date": "2009-09-02", "close": 0.44829, "volume": 198123.0}, {"date": "2009-09-03", "close": 0.468214, "volume": 366742.0}, {"date": "2009-09-04", "close": 0.473195, "volume": 818640.0}, {"date": "2009-09-07", "close": 0.473195, "volume": 198830.0}, {"date": "2009-09-08", "close": 0.468214, "volume": 441598.0}, {"date": "2009-09-09", "close": 0.463233, "volume": 490436.0}, {"date": "2009-09-10", "close": 0.463233, "volume": 216066.0}, {"date": "2009-09-11", "close": 0.468214, "volume": 357492.0}, {"date": "2009-09-14", "close": 0.458252, "volume": 431234.0}, {"date": "2009-09-15", "close": 0.458252, "volume": 318486.0}, {"date": "2009-09-16", "close": 0.473195, "volume": 304008.0}, {"date": "2009-09-17", "close": 0.488138, "volume": 337836.0}, {"date": "2009-09-18", "close": 0.508062, "volume": 835402.0}, {"date": "2009-09-21", "close": 0.503081, "volume": 1264531.0}, {"date": "2009-09-22", "close": 0.4981, "volume": 602095.0}, {"date": "2009-09-23", "close": 0.4981, "volume": 625196.0}, {"date": "2009-09-24", "close": 0.478176, "volume": 380740.0}, {"date": "2009-09-25", "close": 0.478176, "volume": 200538.0}, {"date": "2009-09-28", "close": 0.468214, "volume": 135226.0}, {"date": "2009-09-29", "close": 0.463233, "volume": 583243.0}, {"date": "2009-09-30", "close": 0.438328, "volume": 677748.0}, {"date": "2009-10-01", "close": 0.438328, "volume": 686645.0}, {"date": "2009-10-02", "close": 0.423385, "volume": 950391.0}, {"date": "2009-10-05", "close": 0.413423, "volume": 328621.0}, {"date": "2009-10-06", "close": 0.408442, "volume": 541656.0}, {"date": "2009-10-07", "close": 0.423385, "volume": 824469.0}, {"date": "2009-10-08", "close": 0.438328, "volume": 768175.0}, {"date": "2009-10-09", "close": 0.463233, "volume": 1681207.0}, {"date": "2009-10-12", "close": 0.453271, "volume": 567469.0}, {"date": "2009-10-13", "close": 0.443309, "volume": 1037885.0}, {"date": "2009-10-14", "close": 0.463233, "volume": 1873173.0}, {"date": "2009-10-15", "close": 0.453271, "volume": 726059.0}, {"date": "2009-10-16", "close": 0.44829, "volume": 375767.0}, {"date": "2009-10-19", "close": 0.443309, "volume": 542886.0}, {"date": "2009-10-20", "close": 0.44829, "volume": 344284.0}, {"date": "2009-10-21", "close": 0.433347, "volume": 592399.0}, {"date": "2009-10-22", "close": 0.438328, "volume": 598691.0}, {"date": "2009-10-23", "close": 0.443309, "volume": 526950.0}, {"date": "2009-10-26", "close": 0.443309, "volume": 816379.0}, {"date": "2009-10-27", "close": 0.423385, "volume": 973441.0}, {"date": "2009-10-28", "close": 0.413423, "volume": 792722.0}, {"date": "2009-10-29", "close": 0.413423, "volume": 453231.0}, {"date": "2009-10-30", "close": 0.428366, "volume": 964794.0}, {"date": "2009-11-02", "close": 0.408442, "volume": 482791.0}, {"date": "2009-11-03", "close": 0.423385, "volume": 605405.0}, {"date": "2009-11-04", "close": 0.413423, "volume": 822055.0}, {"date": "2009-11-05", "close": 0.44829, "volume": 3895540.0}, {"date": "2009-11-06", "close": 0.458252, "volume": 2617417.0}, {"date": "2009-11-09", "close": 0.463233, "volume": 1126606.0}, {"date": "2009-11-10", "close": 0.463233, "volume": 969916.0}, {"date": "2009-11-11", "close": 0.44829, "volume": 320318.0}, {"date": "2009-11-12", "close": 0.453271, "volume": 723427.0}, {"date": "2009-11-13", "close": 0.44829, "volume": 80642.0}, {"date": "2009-11-16", "close": 0.453271, "volume": 662057.0}, {"date": "2009-11-17", "close": 0.463233, "volume": 688199.0}, {"date": "2009-11-18", "close": 0.44829, "volume": 881543.0}, {"date": "2009-11-19", "close": 0.44829, "volume": 569022.0}, {"date": "2009-11-20", "close": 0.458252, "volume": 242048.0}, {"date": "2009-11-23", "close": 0.463233, "volume": 580362.0}, {"date": "2009-11-24", "close": 0.463233, "volume": 878850.0}, {"date": "2009-11-25", "close": 0.478176, "volume": 1540970.0}, {"date": "2009-11-26", "close": 0.493119, "volume": 2545624.0}, {"date": "2009-11-27", "close": 0.478176, "volume": 1167024.0}, {"date": "2009-11-30", "close": 0.503081, "volume": 1648357.0}, {"date": "2009-12-01", "close": 0.532967, "volume": 3237560.0}, {"date": "2009-12-02", "close": 0.552891, "volume": 4614626.0}, {"date": "2009-12-03", "close": 0.587758, "volume": 8455581.0}, {"date": "2009-12-04", "close": 0.587758, "volume": 3240904.0}, {"date": "2009-12-07", "close": 0.562853, "volume": 2183720.0}, {"date": "2009-12-08", "close": 0.552891, "volume": 884123.0}, {"date": "2009-12-09", "close": 0.527986, "volume": 1107038.0}, {"date": "2009-12-10", "close": 0.518024, "volume": 673230.0}, {"date": "2009-12-11", "close": 0.527986, "volume": 426005.0}, {"date": "2009-12-14", "close": 0.518024, "volume": 933082.0}, {"date": "2009-12-15", "close": 0.54791, "volume": 1412209.0}, {"date": "2009-12-16", "close": 0.537948, "volume": 342905.0}, {"date": "2009-12-17", "close": 0.54791, "volume": 225792.0}, {"date": "2009-12-18", "close": 0.557872, "volume": 1232463.0}, {"date": "2009-12-21", "close": 0.557872, "volume": 620103.0}, {"date": "2009-12-22", "close": 0.552891, "volume": 282943.0}, {"date": "2009-12-23", "close": 0.537948, "volume": 234647.0}, {"date": "2009-12-24", "close": 0.552891, "volume": 215033.0}, {"date": "2009-12-29", "close": 0.557872, "volume": 651898.0}, {"date": "2009-12-30", "close": 0.552891, "volume": 160211.0}, {"date": "2009-12-31", "close": 0.552891, "volume": 90419.0}, {"date": "2010-01-04", "close": 0.537948, "volume": 493726.0}, {"date": "2010-01-05", "close": 0.542929, "volume": 805767.0}, {"date": "2010-01-06", "close": 0.587758, "volume": 3192729.0}, {"date": "2010-01-07", "close": 0.59772, "volume": 2543668.0}, {"date": "2010-01-08", "close": 0.602701, "volume": 1440763.0}, {"date": "2010-01-11", "close": 0.59772, "volume": 716818.0}, {"date": "2010-01-12", "close": 0.592739, "volume": 498380.0}, {"date": "2010-01-13", "close": 0.577796, "volume": 678698.0}, {"date": "2010-01-14", "close": 0.587758, "volume": 602013.0}, {"date": "2010-01-15", "close": 0.592739, "volume": 560978.0}, {"date": "2010-01-18", "close": 0.587758, "volume": 857052.0}, {"date": "2010-01-19", "close": 0.567834, "volume": 993913.0}, {"date": "2010-01-20", "close": 0.557872, "volume": 320840.0}, {"date": "2010-01-21", "close": 0.552891, "volume": 813261.0}, {"date": "2010-01-22", "close": 0.523005, "volume": 963404.0}, {"date": "2010-01-25", "close": 0.537948, "volume": 894197.0}, {"date": "2010-01-27", "close": 0.527986, "volume": 736128.0}, {"date": "2010-01-28", "close": 0.54791, "volume": 736787.0}, {"date": "2010-01-29", "close": 0.532967, "volume": 384994.0}, {"date": "2010-02-01", "close": 0.523005, "volume": 851087.0}, {"date": "2010-02-02", "close": 0.542929, "volume": 364343.0}, {"date": "2010-02-03", "close": 0.537948, "volume": 269434.0}, {"date": "2010-02-04", "close": 0.552891, "volume": 910660.0}, {"date": "2010-02-05", "close": 0.557872, "volume": 718028.0}, {"date": "2010-02-08", "close": 0.557872, "volume": 613840.0}, {"date": "2010-02-09", "close": 0.54791, "volume": 355135.0}, {"date": "2010-02-10", "close": 0.582777, "volume": 1282537.0}, {"date": "2010-02-11", "close": 0.612663, "volume": 1270094.0}, {"date": "2010-02-12", "close": 0.59772, "volume": 1781202.0}, {"date": "2010-02-15", "close": 0.582777, "volume": 575513.0}, {"date": "2010-02-16", "close": 0.577796, "volume": 625170.0}, {"date": "2010-02-17", "close": 0.572815, "volume": 572332.0}, {"date": "2010-02-18", "close": 0.557872, "volume": 498253.0}, {"date": "2010-02-19", "close": 0.537948, "volume": 374594.0}, {"date": "2010-02-22", "close": 0.552891, "volume": 1067720.0}, {"date": "2010-02-23", "close": 0.54791, "volume": 1568220.0}, {"date": "2010-02-24", "close": 0.567834, "volume": 610985.0}, {"date": "2010-02-25", "close": 0.537948, "volume": 732171.0}, {"date": "2010-02-26", "close": 0.54791, "volume": 483182.0}, {"date": "2010-03-01", "close": 0.542929, "volume": 347864.0}, {"date": "2010-03-02", "close": 0.532967, "volume": 321666.0}, {"date": "2010-03-03", "close": 0.537948, "volume": 387551.0}, {"date": "2010-03-04", "close": 0.557872, "volume": 464157.0}, {"date": "2010-03-05", "close": 0.54791, "volume": 150394.0}, {"date": "2010-03-08", "close": 0.537948, "volume": 598954.0}, {"date": "2010-03-09", "close": 0.527986, "volume": 410861.0}, {"date": "2010-03-10", "close": 0.518024, "volume": 1011051.0}, {"date": "2010-03-11", "close": 0.508062, "volume": 1163375.0}, {"date": "2010-03-12", "close": 0.513043, "volume": 1010802.0}, {"date": "2010-03-15", "close": 0.493119, "volume": 1921415.0}, {"date": "2010-03-16", "close": 0.518024, "volume": 340359.0}, {"date": "2010-03-17", "close": 0.503081, "volume": 607948.0}, {"date": "2010-03-18", "close": 0.518024, "volume": 502578.0}, {"date": "2010-03-19", "close": 0.54791, "volume": 1436194.0}, {"date": "2010-03-22", "close": 0.54791, "volume": 760738.0}, {"date": "2010-03-23", "close": 0.527986, "volume": 874158.0}, {"date": "2010-03-24", "close": 0.518024, "volume": 915290.0}, {"date": "2010-03-25", "close": 0.503081, "volume": 693483.0}, {"date": "2010-03-26", "close": 0.508062, "volume": 758870.0}, {"date": "2010-03-29", "close": 0.508062, "volume": 591586.0}, {"date": "2010-03-30", "close": 0.508062, "volume": 143779.0}, {"date": "2010-03-31", "close": 0.4981, "volume": 462947.0}, {"date": "2010-04-01", "close": 0.508062, "volume": 442221.0}, {"date": "2010-04-06", "close": 0.4981, "volume": 492775.0}, {"date": "2010-04-07", "close": 0.518024, "volume": 560339.0}, {"date": "2010-04-08", "close": 0.503081, "volume": 658021.0}, {"date": "2010-04-09", "close": 0.508062, "volume": 347116.0}, {"date": "2010-04-12", "close": 0.518024, "volume": 913365.0}, {"date": "2010-04-13", "close": 0.527986, "volume": 428097.0}, {"date": "2010-04-14", "close": 0.518024, "volume": 226164.0}, {"date": "2010-04-15", "close": 0.513043, "volume": 229533.0}, {"date": "2010-04-16", "close": 0.508062, "volume": 456617.0}, {"date": "2010-04-19", "close": 0.493119, "volume": 699399.0}, {"date": "2010-04-20", "close": 0.493119, "volume": 679230.0}, {"date": "2010-04-21", "close": 0.473195, "volume": 1637426.0}, {"date": "2010-04-22", "close": 0.468214, "volume": 2119214.0}, {"date": "2010-04-23", "close": 0.458252, "volume": 435118.0}, {"date": "2010-04-27", "close": 0.453271, "volume": 1051590.0}, {"date": "2010-04-28", "close": 0.458252, "volume": 542208.0}, {"date": "2010-04-29", "close": 0.44829, "volume": 552080.0}, {"date": "2010-04-30", "close": 0.458252, "volume": 210220.0}, {"date": "2010-05-03", "close": 0.433347, "volume": 844140.0}, {"date": "2010-05-04", "close": 0.428366, "volume": 618629.0}, {"date": "2010-05-05", "close": 0.453271, "volume": 1241553.0}, {"date": "2010-05-06", "close": 0.458252, "volume": 654335.0}, {"date": "2010-05-07", "close": 0.458252, "volume": 823971.0}, {"date": "2010-05-10", "close": 0.458252, "volume": 476435.0}, {"date": "2010-05-11", "close": 0.44829, "volume": 636620.0}, {"date": "2010-05-12", "close": 0.468214, "volume": 408048.0}, {"date": "2010-05-13", "close": 0.473195, "volume": 984147.0}, {"date": "2010-05-14", "close": 0.463233, "volume": 543232.0}, {"date": "2010-05-17", "close": 0.478176, "volume": 1640649.0}, {"date": "2010-05-18", "close": 0.488138, "volume": 813951.0}, {"date": "2010-05-19", "close": 0.473195, "volume": 732127.0}, {"date": "2010-05-20", "close": 0.473195, "volume": 626259.0}, {"date": "2010-05-21", "close": 0.458252, "volume": 746724.0}, {"date": "2010-05-24", "close": 0.453271, "volume": 394610.0}, {"date": "2010-05-25", "close": 0.458252, "volume": 345314.0}, {"date": "2010-05-26", "close": 0.468214, "volume": 739821.0}, {"date": "2010-05-27", "close": 0.463233, "volume": 482489.0}, {"date": "2010-05-28", "close": 0.453271, "volume": 742671.0}, {"date": "2010-05-31", "close": 0.453271, "volume": 100236.0}, {"date": "2010-06-01", "close": 0.463233, "volume": 637018.0}, {"date": "2010-06-02", "close": 0.463233, "volume": 322406.0}, {"date": "2010-06-03", "close": 0.458252, "volume": 508979.0}, {"date": "2010-06-04", "close": 0.458252, "volume": 389183.0}, {"date": "2010-06-07", "close": 0.453271, "volume": 232469.0}, {"date": "2010-06-08", "close": 0.458252, "volume": 376501.0}, {"date": "2010-06-09", "close": 0.458252, "volume": 987953.0}, {"date": "2010-06-10", "close": 0.458252, "volume": 417043.0}, {"date": "2010-06-11", "close": 0.453271, "volume": 283246.0}, {"date": "2010-06-15", "close": 0.453271, "volume": 266257.0}, {"date": "2010-06-16", "close": 0.458252, "volume": 496327.0}, {"date": "2010-06-17", "close": 0.458252, "volume": 845635.0}, {"date": "2010-06-18", "close": 0.468214, "volume": 695740.0}, {"date": "2010-06-21", "close": 0.463233, "volume": 729889.0}, {"date": "2010-06-22", "close": 0.458252, "volume": 360665.0}, {"date": "2010-06-23", "close": 0.458252, "volume": 585420.0}, {"date": "2010-06-24", "close": 0.453271, "volume": 585936.0}, {"date": "2010-06-25", "close": 0.44829, "volume": 354200.0}, {"date": "2010-06-28", "close": 0.438328, "volume": 454393.0}, {"date": "2010-06-29", "close": 0.443309, "volume": 219027.0}, {"date": "2010-06-30", "close": 0.443309, "volume": 686272.0}, {"date": "2010-07-01", "close": 0.458252, "volume": 121602.0}, {"date": "2010-07-02", "close": 0.453271, "volume": 413900.0}, {"date": "2010-07-05", "close": 0.443309, "volume": 260984.0}, {"date": "2010-07-06", "close": 0.44829, "volume": 614358.0}, {"date": "2010-07-07", "close": 0.463233, "volume": 552193.0}, {"date": "2010-07-08", "close": 0.488138, "volume": 1056097.0}, {"date": "2010-07-09", "close": 0.493119, "volume": 349622.0}, {"date": "2010-07-12", "close": 0.4981, "volume": 939789.0}, {"date": "2010-07-13", "close": 0.493119, "volume": 953835.0}, {"date": "2010-07-14", "close": 0.478176, "volume": 163063.0}, {"date": "2010-07-15", "close": 0.468214, "volume": 846500.0}, {"date": "2010-07-16", "close": 0.473195, "volume": 804389.0}, {"date": "2010-07-19", "close": 0.458252, "volume": 273681.0}, {"date": "2010-07-20", "close": 0.468214, "volume": 317840.0}, {"date": "2010-07-21", "close": 0.473195, "volume": 617794.0}, {"date": "2010-07-22", "close": 0.458252, "volume": 568038.0}, {"date": "2010-07-23", "close": 0.473195, "volume": 1151955.0}, {"date": "2010-07-26", "close": 0.473195, "volume": 2638073.0}, {"date": "2010-07-27", "close": 0.473195, "volume": 1125052.0}, {"date": "2010-07-28", "close": 0.473195, "volume": 419851.0}, {"date": "2010-07-29", "close": 0.468214, "volume": 929659.0}, {"date": "2010-07-30", "close": 0.428366, "volume": 1689549.0}, {"date": "2010-08-02", "close": 0.438328, "volume": 793699.0}, {"date": "2010-08-03", "close": 0.428366, "volume": 478695.0}, {"date": "2010-08-04", "close": 0.428366, "volume": 860677.0}, {"date": "2010-08-05", "close": 0.428366, "volume": 569789.0}, {"date": "2010-08-06", "close": 0.428366, "volume": 409154.0}, {"date": "2010-08-09", "close": 0.438328, "volume": 1816147.0}, {"date": "2010-08-10", "close": 0.428366, "volume": 672790.0}, {"date": "2010-08-12", "close": 0.468214, "volume": 5729056.0}, {"date": "2010-08-13", "close": 0.478176, "volume": 2799574.0}, {"date": "2010-08-16", "close": 0.473195, "volume": 2329308.0}, {"date": "2010-08-17", "close": 0.503081, "volume": 11340003.0}, {"date": "2010-08-18", "close": 0.508062, "volume": 2605069.0}, {"date": "2010-08-19", "close": 0.508062, "volume": 1710832.0}, {"date": "2010-08-20", "close": 0.503081, "volume": 764994.0}, {"date": "2010-08-23", "close": 0.523005, "volume": 3281842.0}, {"date": "2010-08-24", "close": 0.532967, "volume": 1470876.0}, {"date": "2010-08-25", "close": 0.587758, "volume": 4285757.0}, {"date": "2010-08-26", "close": 0.64753, "volume": 8826921.0}, {"date": "2010-08-27", "close": 0.622625, "volume": 5089225.0}, {"date": "2010-08-30", "close": 0.617644, "volume": 2525292.0}, {"date": "2010-08-31", "close": 0.617644, "volume": 1504128.0}, {"date": "2010-09-01", "close": 0.64753, "volume": 3739273.0}, {"date": "2010-09-02", "close": 0.652511, "volume": 1473261.0}, {"date": "2010-09-03", "close": 0.632587, "volume": 1480168.0}, {"date": "2010-09-06", "close": 0.707302, "volume": 5771894.0}, {"date": "2010-09-07", "close": 0.762093, "volume": 7283757.0}, {"date": "2010-09-08", "close": 0.74715, "volume": 4118762.0}, {"date": "2010-09-09", "close": 0.74715, "volume": 2523399.0}, {"date": "2010-09-10", "close": 0.732207, "volume": 1506128.0}, {"date": "2010-09-13", "close": 0.742169, "volume": 1955506.0}, {"date": "2010-09-14", "close": 0.811903, "volume": 3943638.0}, {"date": "2010-09-15", "close": 0.89658, "volume": 6818092.0}, {"date": "2010-09-16", "close": 0.826846, "volume": 3307746.0}, {"date": "2010-09-17", "close": 0.84677, "volume": 6709315.0}, {"date": "2010-09-20", "close": 0.866694, "volume": 1812862.0}, {"date": "2010-09-21", "close": 0.836808, "volume": 1641063.0}, {"date": "2010-09-22", "close": 0.84677, "volume": 1237801.0}, {"date": "2010-09-23", "close": 0.806922, "volume": 2797863.0}, {"date": "2010-09-24", "close": 0.782017, "volume": 2654234.0}, {"date": "2010-09-27", "close": 0.777036, "volume": 2217087.0}, {"date": "2010-09-28", "close": 0.782017, "volume": 1319360.0}, {"date": "2010-09-29", "close": 0.777036, "volume": 1105971.0}, {"date": "2010-09-30", "close": 0.782017, "volume": 789198.0}, {"date": "2010-10-01", "close": 0.782017, "volume": 730672.0}, {"date": "2010-10-04", "close": 0.757112, "volume": 983677.0}, {"date": "2010-10-05", "close": 0.752131, "volume": 1588813.0}, {"date": "2010-10-06", "close": 0.777036, "volume": 1317221.0}, {"date": "2010-10-07", "close": 0.777036, "volume": 600001.0}, {"date": "2010-10-08", "close": 0.777036, "volume": 1448468.0}, {"date": "2010-10-11", "close": 0.762093, "volume": 1319710.0}, {"date": "2010-10-12", "close": 0.79696, "volume": 3167774.0}, {"date": "2010-10-13", "close": 0.826846, "volume": 1865092.0}, {"date": "2010-10-14", "close": 0.851751, "volume": 2296108.0}, {"date": "2010-10-15", "close": 0.816884, "volume": 1581439.0}, {"date": "2010-10-18", "close": 0.782017, "volume": 1187034.0}, {"date": "2010-10-19", "close": 0.732207, "volume": 2351914.0}, {"date": "2010-10-20", "close": 0.752131, "volume": 3672978.0}, {"date": "2010-10-21", "close": 0.762093, "volume": 1000250.0}, {"date": "2010-10-22", "close": 0.742169, "volume": 1131875.0}, {"date": "2010-10-25", "close": 0.762093, "volume": 869226.0}, {"date": "2010-10-26", "close": 0.767074, "volume": 1323046.0}, {"date": "2010-10-27", "close": 0.737188, "volume": 665168.0}, {"date": "2010-10-28", "close": 0.692359, "volume": 1746315.0}, {"date": "2010-10-29", "close": 0.717264, "volume": 1552810.0}, {"date": "2010-11-01", "close": 0.722245, "volume": 914172.0}, {"date": "2010-11-02", "close": 0.722245, "volume": 408133.0}, {"date": "2010-11-03", "close": 0.722245, "volume": 551424.0}, {"date": "2010-11-04", "close": 0.717264, "volume": 870153.0}, {"date": "2010-11-05", "close": 0.74715, "volume": 1919320.0}, {"date": "2010-11-08", "close": 0.79696, "volume": 2064409.0}, {"date": "2010-11-09", "close": 0.816884, "volume": 1163934.0}, {"date": "2010-11-10", "close": 0.786998, "volume": 960219.0}, {"date": "2010-11-11", "close": 0.816884, "volume": 2368993.0}, {"date": "2010-11-12", "close": 0.816884, "volume": 1160768.0}, {"date": "2010-11-15", "close": 0.806922, "volume": 1317802.0}, {"date": "2010-11-16", "close": 0.811903, "volume": 962985.0}, {"date": "2010-11-17", "close": 0.777036, "volume": 1069235.0}, {"date": "2010-11-18", "close": 0.821865, "volume": 794309.0}, {"date": "2010-11-19", "close": 0.871675, "volume": 2692660.0}, {"date": "2010-11-22", "close": 0.926466, "volume": 4141388.0}, {"date": "2010-11-23", "close": 0.921485, "volume": 3249320.0}, {"date": "2010-11-24", "close": 0.966314, "volume": 4978969.0}, {"date": "2010-11-25", "close": 0.961333, "volume": 1514465.0}, {"date": "2010-11-26", "close": 0.961333, "volume": 1430390.0}, {"date": "2010-11-29", "close": 0.94639, "volume": 1622784.0}, {"date": "2010-11-30", "close": 0.956352, "volume": 1106330.0}, {"date": "2010-12-01", "close": 1.065934, "volume": 5519383.0}, {"date": "2010-12-02", "close": 1.04601, "volume": 3419483.0}, {"date": "2010-12-03", "close": 1.055972, "volume": 841828.0}, {"date": "2010-12-06", "close": 1.115744, "volume": 2826203.0}, {"date": "2010-12-07", "close": 1.105782, "volume": 1629149.0}, {"date": "2010-12-08", "close": 1.080877, "volume": 1891273.0}, {"date": "2010-12-09", "close": 1.09582, "volume": 1877777.0}, {"date": "2010-12-10", "close": 1.050991, "volume": 1032559.0}, {"date": "2010-12-13", "close": 1.041029, "volume": 394636.0}, {"date": "2010-12-14", "close": 1.04601, "volume": 542072.0}, {"date": "2010-12-15", "close": 0.971295, "volume": 1623409.0}, {"date": "2010-12-16", "close": 0.956352, "volume": 2175866.0}, {"date": "2010-12-17", "close": 0.9962, "volume": 1022209.0}, {"date": "2010-12-20", "close": 0.9962, "volume": 639331.0}, {"date": "2010-12-21", "close": 0.9962, "volume": 315783.0}, {"date": "2010-12-22", "close": 0.981257, "volume": 507925.0}, {"date": "2010-12-23", "close": 0.94639, "volume": 1007582.0}, {"date": "2010-12-24", "close": 0.981257, "volume": 360397.0}, {"date": "2010-12-29", "close": 1.04601, "volume": 1139902.0}, {"date": "2010-12-30", "close": 1.055972, "volume": 718442.0}, {"date": "2010-12-31", "close": 1.065934, "volume": 355720.0}, {"date": "2011-01-04", "close": 1.09582, "volume": 1048142.0}, {"date": "2011-01-05", "close": 1.075896, "volume": 800714.0}, {"date": "2011-01-06", "close": 1.04601, "volume": 635542.0}, {"date": "2011-01-07", "close": 1.026086, "volume": 508412.0}, {"date": "2011-01-10", "close": 1.021105, "volume": 500761.0}, {"date": "2011-01-11", "close": 0.981257, "volume": 999212.0}, {"date": "2011-01-12", "close": 0.9962, "volume": 404194.0}, {"date": "2011-01-13", "close": 1.016124, "volume": 471258.0}, {"date": "2011-01-14", "close": 0.991219, "volume": 373693.0}, {"date": "2011-01-17", "close": 0.961333, "volume": 652178.0}, {"date": "2011-01-18", "close": 0.94639, "volume": 938254.0}, {"date": "2011-01-19", "close": 0.9962, "volume": 1282106.0}, {"date": "2011-01-20", "close": 1.006162, "volume": 682617.0}, {"date": "2011-01-21", "close": 0.966314, "volume": 836478.0}, {"date": "2011-01-24", "close": 0.941409, "volume": 845401.0}, {"date": "2011-01-25", "close": 0.94639, "volume": 1061069.0}, {"date": "2011-01-27", "close": 0.991219, "volume": 678113.0}, {"date": "2011-01-28", "close": 0.941409, "volume": 939045.0}, {"date": "2011-01-31", "close": 0.956352, "volume": 476059.0}, {"date": "2011-02-01", "close": 0.951371, "volume": 762473.0}, {"date": "2011-02-02", "close": 0.9962, "volume": 853556.0}, {"date": "2011-02-03", "close": 1.021105, "volume": 1237116.0}, {"date": "2011-02-04", "close": 1.016124, "volume": 911392.0}, {"date": "2011-02-07", "close": 1.011143, "volume": 429149.0}, {"date": "2011-02-08", "close": 1.021105, "volume": 520100.0}, {"date": "2011-02-09", "close": 1.075896, "volume": 2367976.0}, {"date": "2011-02-10", "close": 1.070915, "volume": 684593.0}, {"date": "2011-02-11", "close": 1.070915, "volume": 810788.0}, {"date": "2011-02-14", "close": 1.09582, "volume": 2383162.0}, {"date": "2011-02-15", "close": 1.140649, "volume": 2466095.0}, {"date": "2011-02-16", "close": 1.135668, "volume": 1408770.0}, {"date": "2011-02-17", "close": 1.205402, "volume": 3074545.0}, {"date": "2011-02-18", "close": 1.200421, "volume": 1635732.0}, {"date": "2011-02-21", "close": 1.225326, "volume": 824511.0}, {"date": "2011-02-22", "close": 1.205402, "volume": 1093387.0}, {"date": "2011-02-23", "close": 1.165554, "volume": 915670.0}, {"date": "2011-02-24", "close": 1.135668, "volume": 1051986.0}, {"date": "2011-02-25", "close": 1.090839, "volume": 2309475.0}, {"date": "2011-02-28", "close": 1.130687, "volume": 945906.0}, {"date": "2011-03-01", "close": 1.125706, "volume": 1031066.0}, {"date": "2011-03-02", "close": 1.175516, "volume": 996199.0}, {"date": "2011-03-03", "close": 1.19544, "volume": 827336.0}, {"date": "2011-03-04", "close": 1.235288, "volume": 1810544.0}, {"date": "2011-03-07", "close": 1.240269, "volume": 822700.0}, {"date": "2011-03-08", "close": 1.19544, "volume": 427989.0}, {"date": "2011-03-09", "close": 1.185478, "volume": 621022.0}, {"date": "2011-03-10", "close": 1.150611, "volume": 934248.0}, {"date": "2011-03-11", "close": 1.100801, "volume": 1307757.0}, {"date": "2011-03-14", "close": 1.100801, "volume": 1021973.0}, {"date": "2011-03-15", "close": 1.135668, "volume": 2207638.0}, {"date": "2011-03-16", "close": 1.165554, "volume": 1362743.0}, {"date": "2011-03-17", "close": 1.150611, "volume": 755783.0}, {"date": "2011-03-18", "close": 1.265174, "volume": 7694049.0}, {"date": "2011-03-21", "close": 1.354832, "volume": 2433679.0}, {"date": "2011-03-22", "close": 1.384718, "volume": 1985940.0}, {"date": "2011-03-23", "close": 1.354832, "volume": 1727695.0}, {"date": "2011-03-24", "close": 1.424566, "volume": 1692185.0}, {"date": "2011-03-25", "close": 1.439509, "volume": 1269956.0}, {"date": "2011-03-28", "close": 1.434528, "volume": 1224942.0}, {"date": "2011-03-29", "close": 1.414604, "volume": 1065895.0}, {"date": "2011-03-30", "close": 1.419585, "volume": 665118.0}, {"date": "2011-03-31", "close": 1.424566, "volume": 999315.0}, {"date": "2011-04-01", "close": 1.414604, "volume": 749038.0}, {"date": "2011-04-04", "close": 1.44449, "volume": 993584.0}, {"date": "2011-04-05", "close": 1.474376, "volume": 1543759.0}, {"date": "2011-04-06", "close": 1.509243, "volume": 1798281.0}, {"date": "2011-04-07", "close": 1.534148, "volume": 865606.0}, {"date": "2011-04-08", "close": 1.583958, "volume": 2369404.0}, {"date": "2011-04-11", "close": 1.623806, "volume": 1599397.0}, {"date": "2011-04-12", "close": 1.588939, "volume": 1183496.0}, {"date": "2011-04-13", "close": 1.588939, "volume": 1068694.0}, {"date": "2011-04-14", "close": 1.583958, "volume": 971912.0}, {"date": "2011-04-15", "close": 1.573996, "volume": 770401.0}, {"date": "2011-04-18", "close": 1.479357, "volume": 1917429.0}, {"date": "2011-04-19", "close": 1.39468, "volume": 2004164.0}, {"date": "2011-04-20", "close": 1.429547, "volume": 761533.0}, {"date": "2011-04-21", "close": 1.414604, "volume": 1110976.0}, {"date": "2011-04-27", "close": 1.364794, "volume": 1401755.0}, {"date": "2011-04-28", "close": 1.39468, "volume": 1045022.0}, {"date": "2011-04-29", "close": 1.329927, "volume": 1337604.0}, {"date": "2011-05-02", "close": 1.24525, "volume": 2238404.0}, {"date": "2011-05-03", "close": 1.235288, "volume": 3531181.0}, {"date": "2011-05-04", "close": 1.185478, "volume": 1226112.0}, {"date": "2011-05-05", "close": 1.24525, "volume": 1390095.0}, {"date": "2011-05-06", "close": 1.200421, "volume": 1444033.0}, {"date": "2011-05-09", "close": 1.210383, "volume": 832661.0}, {"date": "2011-05-10", "close": 1.29506, "volume": 1868244.0}, {"date": "2011-05-11", "close": 1.334908, "volume": 2051576.0}, {"date": "2011-05-12", "close": 1.324946, "volume": 1410055.0}, {"date": "2011-05-13", "close": 1.260193, "volume": 1190200.0}, {"date": "2011-05-16", "close": 1.220345, "volume": 312717.0}, {"date": "2011-05-17", "close": 1.205402, "volume": 986486.0}, {"date": "2011-05-18", "close": 1.260193, "volume": 828184.0}, {"date": "2011-05-19", "close": 1.300041, "volume": 748377.0}, {"date": "2011-05-20", "close": 1.29506, "volume": 672946.0}, {"date": "2011-05-23", "close": 1.275136, "volume": 406799.0}, {"date": "2011-05-24", "close": 1.275136, "volume": 308415.0}, {"date": "2011-05-25", "close": 1.300041, "volume": 725114.0}, {"date": "2011-05-26", "close": 1.300041, "volume": 652784.0}, {"date": "2011-05-27", "close": 1.369775, "volume": 1386243.0}, {"date": "2011-05-30", "close": 1.364794, "volume": 574971.0}, {"date": "2011-05-31", "close": 1.379737, "volume": 4547160.0}, {"date": "2011-06-01", "close": 1.349851, "volume": 1269945.0}, {"date": "2011-06-02", "close": 1.280117, "volume": 1217849.0}, {"date": "2011-06-03", "close": 1.265174, "volume": 781570.0}, {"date": "2011-06-06", "close": 1.29506, "volume": 799331.0}, {"date": "2011-06-07", "close": 1.255212, "volume": 860149.0}, {"date": "2011-06-08", "close": 1.200421, "volume": 1945446.0}, {"date": "2011-06-09", "close": 1.220345, "volume": 1068507.0}, {"date": "2011-06-10", "close": 1.170535, "volume": 1182977.0}, {"date": "2011-06-14", "close": 1.210383, "volume": 4110627.0}, {"date": "2011-06-15", "close": 1.215364, "volume": 1696525.0}, {"date": "2011-06-16", "close": 1.240269, "volume": 2344559.0}, {"date": "2011-06-17", "close": 1.464414, "volume": 12477352.0}, {"date": "2011-06-20", "close": 1.280117, "volume": 5530437.0}, {"date": "2011-06-21", "close": 1.230307, "volume": 3245121.0}, {"date": "2011-06-22", "close": 1.24525, "volume": 16979037.0}, {"date": "2011-06-23", "close": 1.235288, "volume": 1568115.0}, {"date": "2011-06-24", "close": 1.265174, "volume": 930498.0}, {"date": "2011-06-27", "close": 1.205402, "volume": 1104229.0}, {"date": "2011-06-28", "close": 1.175516, "volume": 580843.0}, {"date": "2011-06-29", "close": 1.205402, "volume": 718280.0}, {"date": "2011-06-30", "close": 1.275136, "volume": 665584.0}, {"date": "2011-07-01", "close": 1.250231, "volume": 478453.0}, {"date": "2011-07-04", "close": 1.235288, "volume": 245133.0}, {"date": "2011-07-05", "close": 1.225326, "volume": 284317.0}, {"date": "2011-07-06", "close": 1.285098, "volume": 1157737.0}, {"date": "2011-07-07", "close": 1.349851, "volume": 1314427.0}, {"date": "2011-07-08", "close": 1.369775, "volume": 494161.0}, {"date": "2011-07-11", "close": 1.369775, "volume": 600288.0}, {"date": "2011-07-12", "close": 1.334908, "volume": 574070.0}, {"date": "2011-07-13", "close": 1.384718, "volume": 1257319.0}, {"date": "2011-07-14", "close": 1.409623, "volume": 728967.0}, {"date": "2011-07-15", "close": 1.404642, "volume": 426990.0}, {"date": "2011-07-18", "close": 1.44449, "volume": 552884.0}, {"date": "2011-07-19", "close": 1.434528, "volume": 402416.0}, {"date": "2011-07-20", "close": 1.449471, "volume": 967829.0}, {"date": "2011-07-21", "close": 1.484338, "volume": 807859.0}, {"date": "2011-07-22", "close": 1.454452, "volume": 699209.0}, {"date": "2011-07-25", "close": 1.434528, "volume": 710926.0}, {"date": "2011-07-26", "close": 1.419585, "volume": 574757.0}, {"date": "2011-07-27", "close": 1.424566, "volume": 396406.0}, {"date": "2011-07-28", "close": 1.399661, "volume": 890811.0}, {"date": "2011-07-29", "close": 1.369775, "volume": 929928.0}, {"date": "2011-08-01", "close": 1.379737, "volume": 457332.0}, {"date": "2011-08-02", "close": 1.409623, "volume": 471696.0}, {"date": "2011-08-03", "close": 1.489319, "volume": 1608861.0}, {"date": "2011-08-04", "close": 1.39468, "volume": 1625336.0}, {"date": "2011-08-05", "close": 1.339889, "volume": 1580182.0}, {"date": "2011-08-08", "close": 1.329927, "volume": 1629332.0}, {"date": "2011-08-09", "close": 1.459433, "volume": 2034908.0}, {"date": "2011-08-10", "close": 1.474376, "volume": 1129141.0}, {"date": "2011-08-11", "close": 1.534148, "volume": 2553142.0}, {"date": "2011-08-12", "close": 1.474376, "volume": 1198167.0}, {"date": "2011-08-15", "close": 1.509243, "volume": 1156441.0}, {"date": "2011-08-16", "close": 1.554072, "volume": 1427330.0}, {"date": "2011-08-17", "close": 1.554072, "volume": 809467.0}, {"date": "2011-08-18", "close": 1.608863, "volume": 2095454.0}, {"date": "2011-08-19", "close": 1.608863, "volume": 1826766.0}, {"date": "2011-08-22", "close": 1.653692, "volume": 1444006.0}, {"date": "2011-08-23", "close": 1.668635, "volume": 1791772.0}, {"date": "2011-08-24", "close": 1.573996, "volume": 1092301.0}, {"date": "2011-08-25", "close": 1.519205, "volume": 888091.0}, {"date": "2011-08-26", "close": 1.539129, "volume": 744897.0}, {"date": "2011-08-29", "close": 1.509243, "volume": 930548.0}, {"date": "2011-08-30", "close": 1.474376, "volume": 954423.0}, {"date": "2011-08-31", "close": 1.519205, "volume": 1175649.0}, {"date": "2011-09-01", "close": 1.539129, "volume": 856664.0}, {"date": "2011-09-02", "close": 1.54411, "volume": 698396.0}, {"date": "2011-09-05", "close": 1.603882, "volume": 1054098.0}, {"date": "2011-09-06", "close": 1.623806, "volume": 805972.0}, {"date": "2011-09-07", "close": 1.648711, "volume": 1039456.0}, {"date": "2011-09-08", "close": 1.668635, "volume": 1592990.0}, {"date": "2011-09-09", "close": 1.688559, "volume": 1004664.0}, {"date": "2011-09-12", "close": 1.688559, "volume": 1051250.0}, {"date": "2011-09-13", "close": 1.663654, "volume": 726214.0}, {"date": "2011-09-14", "close": 1.59392, "volume": 833175.0}, {"date": "2011-09-15", "close": 1.54411, "volume": 622572.0}, {"date": "2011-09-16", "close": 1.549091, "volume": 1117372.0}, {"date": "2011-09-19", "close": 1.598901, "volume": 324754.0}, {"date": "2011-09-20", "close": 1.603882, "volume": 544427.0}, {"date": "2011-09-21", "close": 1.633768, "volume": 705935.0}, {"date": "2011-09-22", "close": 1.59392, "volume": 631983.0}, {"date": "2011-09-23", "close": 1.469395, "volume": 1034626.0}, {"date": "2011-09-26", "close": 1.255212, "volume": 1865806.0}, {"date": "2011-09-27", "close": 1.359813, "volume": 1286893.0}, {"date": "2011-09-28", "close": 1.429547, "volume": 886113.0}, {"date": "2011-09-29", "close": 1.384718, "volume": 547284.0}, {"date": "2011-09-30", "close": 1.414604, "volume": 660889.0}, {"date": "2011-10-03", "close": 1.379737, "volume": 257380.0}, {"date": "2011-10-04", "close": 1.319965, "volume": 1001290.0}, {"date": "2011-10-05", "close": 1.290079, "volume": 1013952.0}, {"date": "2011-10-06", "close": 1.29506, "volume": 880199.0}, {"date": "2011-10-07", "close": 1.324946, "volume": 1157626.0}, {"date": "2011-10-10", "close": 1.290079, "volume": 834122.0}, {"date": "2011-10-11", "close": 1.285098, "volume": 764724.0}, {"date": "2011-10-12", "close": 1.354832, "volume": 2904143.0}, {"date": "2011-10-13", "close": 1.34487, "volume": 1652177.0}, {"date": "2011-10-14", "close": 1.275136, "volume": 1126735.0}, {"date": "2011-10-17", "close": 1.285098, "volume": 1100807.0}, {"date": "2011-10-18", "close": 1.260193, "volume": 862799.0}, {"date": "2011-10-19", "close": 1.225326, "volume": 872933.0}, {"date": "2011-10-20", "close": 1.190459, "volume": 1419621.0}, {"date": "2011-10-21", "close": 1.175516, "volume": 980835.0}, {"date": "2011-10-24", "close": 1.215364, "volume": 1029548.0}, {"date": "2011-10-25", "close": 1.250231, "volume": 854339.0}, {"date": "2011-10-26", "close": 1.334908, "volume": 1333286.0}, {"date": "2011-10-27", "close": 1.349851, "volume": 806998.0}, {"date": "2011-10-28", "close": 1.250231, "volume": 1660343.0}, {"date": "2011-10-31", "close": 1.225326, "volume": 1029508.0}, {"date": "2011-11-01", "close": 1.250231, "volume": 525604.0}, {"date": "2011-11-02", "close": 1.29506, "volume": 920051.0}, {"date": "2011-11-07", "close": 1.19544, "volume": 1881352.0}, {"date": "2011-11-08", "close": 1.160573, "volume": 2242296.0}, {"date": "2011-11-09", "close": 1.180497, "volume": 2119633.0}, {"date": "2011-11-10", "close": 1.160573, "volume": 2005040.0}, {"date": "2011-11-11", "close": 1.165554, "volume": 891241.0}, {"date": "2011-11-14", "close": 1.155592, "volume": 1182105.0}, {"date": "2011-11-15", "close": 1.14563, "volume": 1450916.0}, {"date": "2011-11-16", "close": 1.14563, "volume": 843254.0}, {"date": "2011-11-17", "close": 1.165554, "volume": 2441668.0}, {"date": "2011-11-18", "close": 1.155592, "volume": 1286314.0}, {"date": "2011-11-21", "close": 1.14563, "volume": 1057604.0}, {"date": "2011-11-22", "close": 1.125706, "volume": 1253904.0}, {"date": "2011-11-23", "close": 1.125706, "volume": 1140176.0}, {"date": "2011-11-24", "close": 1.105782, "volume": 2027889.0}, {"date": "2011-11-25", "close": 1.110763, "volume": 558111.0}, {"date": "2011-11-28", "close": 1.14563, "volume": 1051676.0}, {"date": "2011-11-29", "close": 1.155592, "volume": 2058751.0}, {"date": "2011-11-30", "close": 1.19544, "volume": 2266804.0}, {"date": "2011-12-01", "close": 1.185478, "volume": 1743181.0}, {"date": "2011-12-02", "close": 1.275136, "volume": 3919982.0}, {"date": "2011-12-05", "close": 1.319965, "volume": 3117821.0}, {"date": "2011-12-06", "close": 1.270155, "volume": 2367087.0}, {"date": "2011-12-07", "close": 1.290079, "volume": 1739303.0}, {"date": "2011-12-08", "close": 1.285098, "volume": 1557149.0}, {"date": "2011-12-09", "close": 1.250231, "volume": 2296139.0}, {"date": "2011-12-12", "close": 1.280117, "volume": 1571084.0}, {"date": "2011-12-13", "close": 1.225326, "volume": 2392193.0}, {"date": "2011-12-14", "close": 1.225326, "volume": 2092595.0}, {"date": "2011-12-15", "close": 1.165554, "volume": 2864875.0}, {"date": "2011-12-16", "close": 1.205402, "volume": 16083243.0}, {"date": "2011-12-19", "close": 1.14563, "volume": 1528183.0}, {"date": "2011-12-20", "close": 1.175516, "volume": 1316951.0}, {"date": "2011-12-21", "close": 1.210383, "volume": 1284984.0}, {"date": "2011-12-22", "close": 1.100801, "volume": 2232152.0}, {"date": "2011-12-23", "close": 1.130687, "volume": 652903.0}, {"date": "2011-12-28", "close": 1.09582, "volume": 549095.0}, {"date": "2011-12-29", "close": 1.04601, "volume": 989082.0}, {"date": "2011-12-30", "close": 1.060953, "volume": 556680.0}, {"date": "2012-01-03", "close": 1.09582, "volume": 1226441.0}, {"date": "2012-01-04", "close": 1.09582, "volume": 1625337.0}, {"date": "2012-01-05", "close": 1.115744, "volume": 1493762.0}, {"date": "2012-01-06", "close": 1.105782, "volume": 1106207.0}, {"date": "2012-01-09", "close": 1.080877, "volume": 978372.0}, {"date": "2012-01-10", "close": 1.09582, "volume": 2447075.0}, {"date": "2012-01-11", "close": 1.09582, "volume": 1852311.0}, {"date": "2012-01-12", "close": 1.075896, "volume": 2085881.0}, {"date": "2012-01-13", "close": 1.055972, "volume": 976028.0}, {"date": "2012-01-16", "close": 1.031067, "volume": 1378048.0}, {"date": "2012-01-17", "close": 1.001181, "volume": 2537747.0}, {"date": "2012-01-18", "close": 0.94639, "volume": 4131473.0}, {"date": "2012-01-19", "close": 0.916504, "volume": 3199120.0}, {"date": "2012-01-20", "close": 0.961333, "volume": 3047536.0}, {"date": "2012-01-23", "close": 0.961333, "volume": 1785190.0}, {"date": "2012-01-24", "close": 0.986238, "volume": 2943618.0}, {"date": "2012-01-25", "close": 0.971295, "volume": 2016951.0}, {"date": "2012-01-27", "close": 1.04601, "volume": 4733005.0}, {"date": "2012-01-30", "close": 1.041029, "volume": 4920029.0}, {"date": "2012-01-31", "close": 1.036048, "volume": 1832842.0}, {"date": "2012-02-01", "close": 1.021105, "volume": 1211616.0}, {"date": "2012-02-02", "close": 1.055972, "volume": 2067870.0}, {"date": "2012-02-03", "close": 1.105782, "volume": 3093130.0}, {"date": "2012-02-06", "close": 1.130687, "volume": 2159402.0}, {"date": "2012-02-07", "close": 1.09582, "volume": 1656909.0}, {"date": "2012-02-08", "close": 1.120725, "volume": 1467835.0}, {"date": "2012-02-09", "close": 1.135668, "volume": 1211891.0}, {"date": "2012-02-10", "close": 1.115744, "volume": 1035607.0}, {"date": "2012-02-13", "close": 1.09582, "volume": 1010477.0}, {"date": "2012-02-14", "close": 1.055972, "volume": 1252858.0}, {"date": "2012-02-15", "close": 1.085858, "volume": 671108.0}, {"date": "2012-02-16", "close": 1.036048, "volume": 1021779.0}, {"date": "2012-02-17", "close": 1.065934, "volume": 595757.0}, {"date": "2012-02-20", "close": 1.100801, "volume": 917923.0}, {"date": "2012-02-21", "close": 1.065934, "volume": 1509652.0}, {"date": "2012-02-22", "close": 1.070915, "volume": 1109047.0}, {"date": "2012-02-23", "close": 1.065934, "volume": 719464.0}, {"date": "2012-02-24", "close": 1.085858, "volume": 853259.0}, {"date": "2012-02-27", "close": 1.055972, "volume": 509212.0}, {"date": "2012-02-28", "close": 1.04601, "volume": 837576.0}, {"date": "2012-02-29", "close": 1.085858, "volume": 930762.0}, {"date": "2012-03-01", "close": 1.041029, "volume": 2153510.0}, {"date": "2012-03-02", "close": 1.060953, "volume": 1863523.0}, {"date": "2012-03-05", "close": 1.021105, "volume": 432853.0}, {"date": "2012-03-06", "close": 0.961333, "volume": 1603955.0}, {"date": "2012-03-07", "close": 0.931447, "volume": 1830262.0}, {"date": "2012-03-08", "close": 0.94639, "volume": 820966.0}, {"date": "2012-03-09", "close": 0.971295, "volume": 1265530.0}, {"date": "2012-03-12", "close": 0.971295, "volume": 1242381.0}, {"date": "2012-03-13", "close": 0.966314, "volume": 1384973.0}, {"date": "2012-03-14", "close": 0.94639, "volume": 1240688.0}, {"date": "2012-03-15", "close": 0.871675, "volume": 3312290.0}, {"date": "2012-03-16", "close": 0.89658, "volume": 2241450.0}, {"date": "2012-03-19", "close": 0.881637, "volume": 1494595.0}, {"date": "2012-03-20", "close": 0.836808, "volume": 2235651.0}, {"date": "2012-03-21", "close": 0.806922, "volume": 2793041.0}, {"date": "2012-03-22", "close": 0.811903, "volume": 2184551.0}, {"date": "2012-03-23", "close": 0.786998, "volume": 1427362.0}, {"date": "2012-03-26", "close": 0.767074, "volume": 2101947.0}, {"date": "2012-03-27", "close": 0.836808, "volume": 3128330.0}, {"date": "2012-03-28", "close": 0.886618, "volume": 2468275.0}, {"date": "2012-03-29", "close": 0.856732, "volume": 1650451.0}, {"date": "2012-03-30", "close": 0.851751, "volume": 1230420.0}, {"date": "2012-04-02", "close": 0.84677, "volume": 1110994.0}, {"date": "2012-04-03", "close": 0.821865, "volume": 1196056.0}, {"date": "2012-04-04", "close": 0.836808, "volume": 691965.0}, {"date": "2012-04-05", "close": 0.811903, "volume": 1019296.0}, {"date": "2012-04-10", "close": 0.806922, "volume": 960752.0}, {"date": "2012-04-11", "close": 0.786998, "volume": 1570994.0}, {"date": "2012-04-12", "close": 0.791979, "volume": 439054.0}, {"date": "2012-04-13", "close": 0.821865, "volume": 956824.0}, {"date": "2012-04-16", "close": 0.816884, "volume": 707994.0}, {"date": "2012-04-17", "close": 0.772055, "volume": 1695752.0}, {"date": "2012-04-18", "close": 0.79696, "volume": 1144163.0}, {"date": "2012-04-19", "close": 0.821865, "volume": 1366572.0}, {"date": "2012-04-20", "close": 0.806922, "volume": 962440.0}, {"date": "2012-04-23", "close": 0.777036, "volume": 975931.0}, {"date": "2012-04-24", "close": 0.767074, "volume": 1132503.0}, {"date": "2012-04-26", "close": 0.757112, "volume": 1055748.0}, {"date": "2012-04-27", "close": 0.767074, "volume": 1369297.0}, {"date": "2012-04-30", "close": 0.767074, "volume": 1932398.0}, {"date": "2012-05-01", "close": 0.577796, "volume": 10217562.0}, {"date": "2012-05-02", "close": 0.562853, "volume": 4382861.0}, {"date": "2012-05-03", "close": 0.552891, "volume": 2073891.0}, {"date": "2012-05-04", "close": 0.537948, "volume": 2330070.0}, {"date": "2012-05-07", "close": 0.503081, "volume": 2545282.0}, {"date": "2012-05-08", "close": 0.468214, "volume": 3501187.0}, {"date": "2012-05-09", "close": 0.423385, "volume": 5707198.0}, {"date": "2012-05-10", "close": 0.468214, "volume": 10479638.0}, {"date": "2012-05-11", "close": 0.518024, "volume": 8403800.0}, {"date": "2012-05-14", "close": 0.493119, "volume": 6023822.0}, {"date": "2012-05-15", "close": 0.473195, "volume": 3548225.0}, {"date": "2012-05-16", "close": 0.478176, "volume": 4256625.0}, {"date": "2012-05-17", "close": 0.458252, "volume": 4146441.0}, {"date": "2012-05-18", "close": 0.478176, "volume": 2624885.0}, {"date": "2012-05-21", "close": 0.463233, "volume": 1699813.0}, {"date": "2012-05-22", "close": 0.483157, "volume": 1540002.0}, {"date": "2012-05-23", "close": 0.44829, "volume": 1325641.0}, {"date": "2012-05-24", "close": 0.428366, "volume": 1547081.0}, {"date": "2012-05-25", "close": 0.443309, "volume": 1245998.0}, {"date": "2012-05-28", "close": 0.488138, "volume": 1368290.0}, {"date": "2012-05-29", "close": 0.493119, "volume": 787024.0}, {"date": "2012-05-30", "close": 0.468214, "volume": 1480835.0}, {"date": "2012-05-31", "close": 0.468214, "volume": 1239238.0}, {"date": "2012-06-01", "close": 0.463233, "volume": 1280186.0}, {"date": "2012-06-04", "close": 0.468214, "volume": 17822954.0}, {"date": "2012-06-05", "close": 0.552891, "volume": 6654896.0}, {"date": "2012-06-06", "close": 0.617644, "volume": 5927694.0}, {"date": "2012-06-07", "close": 0.577796, "volume": 2920737.0}, {"date": "2012-06-08", "close": 0.582777, "volume": 2908616.0}, {"date": "2012-06-12", "close": 0.562853, "volume": 1573070.0}, {"date": "2012-06-13", "close": 0.557872, "volume": 1524878.0}, {"date": "2012-06-14", "close": 0.557872, "volume": 1258748.0}, {"date": "2012-06-15", "close": 0.537948, "volume": 2939819.0}, {"date": "2012-06-18", "close": 0.552891, "volume": 1732020.0}, {"date": "2012-06-19", "close": 0.557872, "volume": 945261.0}, {"date": "2012-06-20", "close": 0.562853, "volume": 1349553.0}, {"date": "2012-06-21", "close": 0.542929, "volume": 1879683.0}, {"date": "2012-06-22", "close": 0.513043, "volume": 1461851.0}, {"date": "2012-06-25", "close": 0.523005, "volume": 982361.0}, {"date": "2012-06-26", "close": 0.513043, "volume": 783811.0}, {"date": "2012-06-27", "close": 0.488138, "volume": 1398400.0}, {"date": "2012-06-28", "close": 0.468214, "volume": 1152214.0}, {"date": "2012-06-29", "close": 0.483157, "volume": 2487838.0}, {"date": "2012-07-02", "close": 0.488138, "volume": 1439254.0}, {"date": "2012-07-03", "close": 0.488138, "volume": 927987.0}, {"date": "2012-07-04", "close": 0.542929, "volume": 2789523.0}, {"date": "2012-07-05", "close": 0.557872, "volume": 1714536.0}, {"date": "2012-07-06", "close": 0.527986, "volume": 1241061.0}, {"date": "2012-07-09", "close": 0.4981, "volume": 958318.0}, {"date": "2012-07-10", "close": 0.478176, "volume": 1197597.0}, {"date": "2012-07-11", "close": 0.473195, "volume": 985108.0}, {"date": "2012-07-12", "close": 0.478176, "volume": 1411958.0}, {"date": "2012-07-13", "close": 0.488138, "volume": 396871.0}, {"date": "2012-07-16", "close": 0.4981, "volume": 857613.0}, {"date": "2012-07-17", "close": 0.518024, "volume": 1293046.0}, {"date": "2012-07-18", "close": 0.503081, "volume": 480258.0}, {"date": "2012-07-19", "close": 0.527986, "volume": 690328.0}, {"date": "2012-07-20", "close": 0.523005, "volume": 283541.0}, {"date": "2012-07-23", "close": 0.493119, "volume": 598488.0}, {"date": "2012-07-24", "close": 0.503081, "volume": 697542.0}, {"date": "2012-07-25", "close": 0.518024, "volume": 508531.0}, {"date": "2012-07-26", "close": 0.542929, "volume": 1864131.0}, {"date": "2012-07-27", "close": 0.567834, "volume": 1779668.0}, {"date": "2012-07-30", "close": 0.503081, "volume": 4460181.0}, {"date": "2012-07-31", "close": 0.4981, "volume": 1966378.0}, {"date": "2012-08-01", "close": 0.503081, "volume": 787332.0}, {"date": "2012-08-02", "close": 0.513043, "volume": 551399.0}, {"date": "2012-08-03", "close": 0.493119, "volume": 817179.0}, {"date": "2012-08-06", "close": 0.508062, "volume": 645778.0}, {"date": "2012-08-07", "close": 0.4981, "volume": 726781.0}, {"date": "2012-08-08", "close": 0.503081, "volume": 572227.0}, {"date": "2012-08-09", "close": 0.513043, "volume": 1177554.0}, {"date": "2012-08-10", "close": 0.4981, "volume": 713272.0}, {"date": "2012-08-13", "close": 0.508062, "volume": 1653890.0}, {"date": "2012-08-14", "close": 0.4981, "volume": 1005459.0}, {"date": "2012-08-15", "close": 0.4981, "volume": 1305460.0}, {"date": "2012-08-16", "close": 0.4981, "volume": 471625.0}, {"date": "2012-08-17", "close": 0.513043, "volume": 1832862.0}, {"date": "2012-08-20", "close": 0.508062, "volume": 1178295.0}, {"date": "2012-08-21", "close": 0.518024, "volume": 1379620.0}, {"date": "2012-08-22", "close": 0.523005, "volume": 1490356.0}, {"date": "2012-08-23", "close": 0.552891, "volume": 3166354.0}, {"date": "2012-08-24", "close": 0.532967, "volume": 1518517.0}, {"date": "2012-08-27", "close": 0.532967, "volume": 723846.0}, {"date": "2012-08-28", "close": 0.483157, "volume": 3020697.0}, {"date": "2012-08-29", "close": 0.443309, "volume": 4082576.0}, {"date": "2012-08-30", "close": 0.418404, "volume": 5108487.0}, {"date": "2012-08-31", "close": 0.408442, "volume": 1512495.0}, {"date": "2012-09-03", "close": 0.418404, "volume": 2057758.0}, {"date": "2012-09-04", "close": 0.403461, "volume": 1761771.0}, {"date": "2012-09-05", "close": 0.388518, "volume": 2181934.0}, {"date": "2012-09-06", "close": 0.388518, "volume": 2673576.0}, {"date": "2012-09-07", "close": 0.388518, "volume": 3571222.0}, {"date": "2012-09-10", "close": 0.423385, "volume": 5012238.0}, {"date": "2012-09-11", "close": 0.403461, "volume": 1887189.0}, {"date": "2012-09-12", "close": 0.443309, "volume": 5613977.0}, {"date": "2012-09-13", "close": 0.438328, "volume": 1481212.0}, {"date": "2012-09-14", "close": 0.473195, "volume": 2597895.0}, {"date": "2012-09-17", "close": 0.483157, "volume": 2372137.0}, {"date": "2012-09-18", "close": 0.463233, "volume": 1533168.0}, {"date": "2012-09-19", "close": 0.468214, "volume": 2138979.0}, {"date": "2012-09-20", "close": 0.44829, "volume": 2519905.0}, {"date": "2012-09-21", "close": 0.423385, "volume": 19779897.0}, {"date": "2012-09-24", "close": 0.44829, "volume": 3369381.0}, {"date": "2012-09-25", "close": 0.438328, "volume": 1076334.0}, {"date": "2012-09-26", "close": 0.39848, "volume": 6417418.0}, {"date": "2012-09-27", "close": 0.393499, "volume": 5046301.0}, {"date": "2012-09-28", "close": 0.393499, "volume": 4056395.0}, {"date": "2012-10-01", "close": 0.39848, "volume": 1178756.0}, {"date": "2012-10-02", "close": 0.408442, "volume": 2381819.0}, {"date": "2012-10-03", "close": 0.408442, "volume": 2492865.0}, {"date": "2012-10-04", "close": 0.408442, "volume": 1358328.0}, {"date": "2012-10-05", "close": 0.428366, "volume": 3140388.0}, {"date": "2012-10-08", "close": 0.418404, "volume": 1411473.0}, {"date": "2012-10-09", "close": 0.423385, "volume": 1053042.0}, {"date": "2012-10-10", "close": 0.408442, "volume": 1810243.0}, {"date": "2012-10-11", "close": 0.403461, "volume": 2437151.0}, {"date": "2012-10-12", "close": 0.408442, "volume": 1013865.0}, {"date": "2012-10-15", "close": 0.403461, "volume": 1282691.0}, {"date": "2012-10-16", "close": 0.39848, "volume": 1318116.0}, {"date": "2012-10-17", "close": 0.39848, "volume": 694369.0}, {"date": "2012-10-18", "close": 0.403461, "volume": 1695383.0}, {"date": "2012-10-19", "close": 0.393499, "volume": 2262572.0}, {"date": "2012-10-22", "close": 0.388518, "volume": 1880075.0}, {"date": "2012-10-23", "close": 0.408442, "volume": 1469501.0}, {"date": "2012-10-24", "close": 0.39848, "volume": 1373259.0}, {"date": "2012-10-25", "close": 0.393499, "volume": 974736.0}, {"date": "2012-10-26", "close": 0.388518, "volume": 749619.0}, {"date": "2012-10-29", "close": 0.393499, "volume": 1367650.0}, {"date": "2012-10-30", "close": 0.413423, "volume": 2590725.0}, {"date": "2012-10-31", "close": 0.438328, "volume": 3871784.0}, {"date": "2012-11-01", "close": 0.44829, "volume": 3475657.0}, {"date": "2012-11-02", "close": 0.468214, "volume": 3172604.0}, {"date": "2012-11-05", "close": 0.453271, "volume": 2273291.0}, {"date": "2012-11-06", "close": 0.463233, "volume": 628942.0}, {"date": "2012-11-07", "close": 0.478176, "volume": 1420792.0}, {"date": "2012-11-08", "close": 0.473195, "volume": 1004619.0}, {"date": "2012-11-09", "close": 0.478176, "volume": 988997.0}, {"date": "2012-11-12", "close": 0.483157, "volume": 701266.0}, {"date": "2012-11-13", "close": 0.458252, "volume": 1562490.0}, {"date": "2012-11-14", "close": 0.453271, "volume": 846715.0}, {"date": "2012-11-15", "close": 0.433347, "volume": 3190070.0}, {"date": "2012-11-16", "close": 0.413423, "volume": 3063916.0}, {"date": "2012-11-19", "close": 0.44829, "volume": 1131283.0}, {"date": "2012-11-20", "close": 0.453271, "volume": 1115293.0}, {"date": "2012-11-21", "close": 0.458252, "volume": 902122.0}, {"date": "2012-11-22", "close": 0.473195, "volume": 2430820.0}, {"date": "2012-11-23", "close": 0.488138, "volume": 1155371.0}, {"date": "2012-11-26", "close": 0.4981, "volume": 2965354.0}, {"date": "2012-11-27", "close": 0.483157, "volume": 2301845.0}, {"date": "2012-11-28", "close": 0.478176, "volume": 2230571.0}, {"date": "2012-11-29", "close": 0.468214, "volume": 1482942.0}, {"date": "2012-11-30", "close": 0.478176, "volume": 10445680.0}, {"date": "2012-12-03", "close": 0.473195, "volume": 1340218.0}, {"date": "2012-12-04", "close": 0.458252, "volume": 1257507.0}, {"date": "2012-12-05", "close": 0.453271, "volume": 774427.0}, {"date": "2012-12-06", "close": 0.44829, "volume": 1271732.0}, {"date": "2012-12-07", "close": 0.453271, "volume": 208437.0}, {"date": "2012-12-10", "close": 0.463233, "volume": 314729.0}, {"date": "2012-12-11", "close": 0.458252, "volume": 415191.0}, {"date": "2012-12-12", "close": 0.473195, "volume": 668681.0}, {"date": "2012-12-13", "close": 0.473195, "volume": 713993.0}, {"date": "2012-12-14", "close": 0.488138, "volume": 769305.0}, {"date": "2012-12-17", "close": 0.468214, "volume": 1346616.0}, {"date": "2012-12-18", "close": 0.468214, "volume": 825049.0}, {"date": "2012-12-19", "close": 0.458252, "volume": 823625.0}, {"date": "2012-12-20", "close": 0.458252, "volume": 473524.0}, {"date": "2012-12-21", "close": 0.443309, "volume": 3041900.0}, {"date": "2012-12-24", "close": 0.44829, "volume": 406027.0}, {"date": "2012-12-27", "close": 0.44829, "volume": 157494.0}, {"date": "2012-12-28", "close": 0.443309, "volume": 436290.0}, {"date": "2012-12-31", "close": 0.438328, "volume": 297366.0}, {"date": "2013-01-02", "close": 0.458252, "volume": 661420.0}, {"date": "2013-01-03", "close": 0.468214, "volume": 1057547.0}, {"date": "2013-01-04", "close": 0.453271, "volume": 486293.0}, {"date": "2013-01-07", "close": 0.458252, "volume": 1422400.0}, {"date": "2013-01-08", "close": 0.473195, "volume": 1835860.0}, {"date": "2013-01-09", "close": 0.458252, "volume": 317430.0}, {"date": "2013-01-10", "close": 0.458252, "volume": 152275.0}, {"date": "2013-01-11", "close": 0.463233, "volume": 375934.0}, {"date": "2013-01-14", "close": 0.468214, "volume": 692267.0}, {"date": "2013-01-15", "close": 0.468214, "volume": 841110.0}, {"date": "2013-01-16", "close": 0.493119, "volume": 2027134.0}, {"date": "2013-01-17", "close": 0.513043, "volume": 2105096.0}, {"date": "2013-01-18", "close": 0.527986, "volume": 1711853.0}, {"date": "2013-01-21", "close": 0.483157, "volume": 5606788.0}, {"date": "2013-01-22", "close": 0.463233, "volume": 1277944.0}, {"date": "2013-01-23", "close": 0.468214, "volume": 979687.0}, {"date": "2013-01-24", "close": 0.463233, "volume": 482867.0}, {"date": "2013-01-25", "close": 0.443309, "volume": 1189747.0}, {"date": "2013-01-29", "close": 0.403461, "volume": 3298813.0}, {"date": "2013-01-30", "close": 0.413423, "volume": 1414319.0}, {"date": "2013-01-31", "close": 0.408442, "volume": 709480.0}, {"date": "2013-02-01", "close": 0.423385, "volume": 575798.0}, {"date": "2013-02-04", "close": 0.428366, "volume": 571432.0}, {"date": "2013-02-05", "close": 0.413423, "volume": 685064.0}, {"date": "2013-02-06", "close": 0.403461, "volume": 1580504.0}, {"date": "2013-02-07", "close": 0.403461, "volume": 1368730.0}, {"date": "2013-02-08", "close": 0.408442, "volume": 805744.0}, {"date": "2013-02-11", "close": 0.413423, "volume": 630918.0}, {"date": "2013-02-12", "close": 0.403461, "volume": 882018.0}, {"date": "2013-02-13", "close": 0.403461, "volume": 990610.0}, {"date": "2013-02-14", "close": 0.39848, "volume": 1158426.0}, {"date": "2013-02-15", "close": 0.39848, "volume": 2874793.0}, {"date": "2013-02-18", "close": 0.363613, "volume": 4587368.0}, {"date": "2013-02-19", "close": 0.343689, "volume": 5912180.0}, {"date": "2013-02-20", "close": 0.343689, "volume": 2429172.0}, {"date": "2013-02-21", "close": 0.323765, "volume": 2385120.0}, {"date": "2013-02-22", "close": 0.343689, "volume": 2289447.0}, {"date": "2013-02-25", "close": 0.323765, "volume": 859462.0}, {"date": "2013-02-26", "close": 0.333727, "volume": 1120648.0}, {"date": "2013-02-27", "close": 0.328746, "volume": 623555.0}, {"date": "2013-02-28", "close": 0.318784, "volume": 397964.0}, {"date": "2013-03-01", "close": 0.303841, "volume": 1763918.0}, {"date": "2013-03-04", "close": 0.29886, "volume": 845500.0}, {"date": "2013-03-05", "close": 0.303841, "volume": 659013.0}, {"date": "2013-03-06", "close": 0.303841, "volume": 976873.0}, {"date": "2013-03-07", "close": 0.318784, "volume": 1489069.0}, {"date": "2013-03-08", "close": 0.358632, "volume": 1783049.0}, {"date": "2013-03-11", "close": 0.373575, "volume": 2135984.0}, {"date": "2013-03-12", "close": 0.368594, "volume": 1086137.0}, {"date": "2013-03-13", "close": 0.353651, "volume": 650440.0}, {"date": "2013-03-14", "close": 0.328746, "volume": 965235.0}, {"date": "2013-03-15", "close": 0.313803, "volume": 4799866.0}, {"date": "2013-03-18", "close": 0.343689, "volume": 2371719.0}, {"date": "2013-03-19", "close": 0.358632, "volume": 20018772.0}, {"date": "2013-03-20", "close": 0.353651, "volume": 1046851.0}, {"date": "2013-03-21", "close": 0.34867, "volume": 721574.0}, {"date": "2013-03-22", "close": 0.34867, "volume": 357019.0}, {"date": "2013-03-25", "close": 0.34867, "volume": 887714.0}, {"date": "2013-03-26", "close": 0.333727, "volume": 547371.0}, {"date": "2013-03-27", "close": 0.333727, "volume": 327104.0}, {"date": "2013-03-28", "close": 0.343689, "volume": 274372.0}, {"date": "2013-04-02", "close": 0.328746, "volume": 320286.0}, {"date": "2013-04-03", "close": 0.303841, "volume": 2020651.0}, {"date": "2013-04-04", "close": 0.29886, "volume": 793930.0}, {"date": "2013-04-05", "close": 0.283917, "volume": 1529228.0}, {"date": "2013-04-08", "close": 0.293879, "volume": 542316.0}, {"date": "2013-04-09", "close": 0.288898, "volume": 584590.0}, {"date": "2013-04-10", "close": 0.293879, "volume": 1903576.0}, {"date": "2013-04-11", "close": 0.288898, "volume": 1072276.0}, {"date": "2013-04-12", "close": 0.293879, "volume": 552307.0}, {"date": "2013-04-15", "close": 0.254031, "volume": 2092324.0}, {"date": "2013-04-16", "close": 0.219164, "volume": 6599000.0}, {"date": "2013-04-17", "close": 0.209202, "volume": 2512286.0}, {"date": "2013-04-18", "close": 0.204221, "volume": 1588958.0}, {"date": "2013-04-19", "close": 0.229126, "volume": 2141563.0}, {"date": "2013-04-22", "close": 0.219164, "volume": 860065.0}, {"date": "2013-04-23", "close": 0.214183, "volume": 378706.0}, {"date": "2013-04-24", "close": 0.209202, "volume": 987658.0}, {"date": "2013-04-26", "close": 0.219164, "volume": 1027005.0}, {"date": "2013-04-29", "close": 0.219164, "volume": 628322.0}, {"date": "2013-04-30", "close": 0.19924, "volume": 1287971.0}, {"date": "2013-05-01", "close": 0.224145, "volume": 1016422.0}, {"date": "2013-05-02", "close": 0.214183, "volume": 203552.0}, {"date": "2013-05-03", "close": 0.209202, "volume": 228012.0}, {"date": "2013-05-06", "close": 0.209202, "volume": 332922.0}, {"date": "2013-05-07", "close": 0.214183, "volume": 215443.0}, {"date": "2013-05-08", "close": 0.209202, "volume": 545121.0}, {"date": "2013-05-09", "close": 0.209202, "volume": 774470.0}, {"date": "2013-05-10", "close": 0.234107, "volume": 1556376.0}, {"date": "2013-05-13", "close": 0.224145, "volume": 687170.0}, {"date": "2013-05-14", "close": 0.214183, "volume": 271444.0}, {"date": "2013-05-15", "close": 0.209202, "volume": 980165.0}, {"date": "2013-05-16", "close": 0.204221, "volume": 1123585.0}, {"date": "2013-05-17", "close": 0.204221, "volume": 590694.0}, {"date": "2013-05-20", "close": 0.19924, "volume": 1345470.0}, {"date": "2013-05-21", "close": 0.209202, "volume": 269852.0}, {"date": "2013-05-22", "close": 0.19924, "volume": 319313.0}, {"date": "2013-05-23", "close": 0.19924, "volume": 2188963.0}, {"date": "2013-05-24", "close": 0.19924, "volume": 2472797.0}, {"date": "2013-05-27", "close": 0.194259, "volume": 495473.0}, {"date": "2013-05-28", "close": 0.184297, "volume": 708000.0}, {"date": "2013-05-29", "close": 0.169354, "volume": 1071998.0}, {"date": "2013-05-30", "close": 0.164373, "volume": 2360939.0}, {"date": "2013-05-31", "close": 0.169354, "volume": 4768888.0}, {"date": "2013-06-03", "close": 0.154411, "volume": 2841598.0}, {"date": "2013-06-04", "close": 0.154411, "volume": 2575843.0}, {"date": "2013-06-05", "close": 0.164373, "volume": 1716558.0}, {"date": "2013-06-06", "close": 0.159392, "volume": 2296131.0}, {"date": "2013-06-07", "close": 0.159392, "volume": 643043.0}, {"date": "2013-06-11", "close": 0.14943, "volume": 1785657.0}, {"date": "2013-06-12", "close": 0.139468, "volume": 3522136.0}, {"date": "2013-06-13", "close": 0.134487, "volume": 1476144.0}, {"date": "2013-06-14", "close": 0.129506, "volume": 3546750.0}, {"date": "2013-06-17", "close": 0.124525, "volume": 6063138.0}, {"date": "2013-06-18", "close": 0.119544, "volume": 2804341.0}, {"date": "2013-06-19", "close": 0.119544, "volume": 1874156.0}, {"date": "2013-06-20", "close": 0.119544, "volume": 4009573.0}, {"date": "2013-06-21", "close": 0.109582, "volume": 55504758.0}, {"date": "2013-06-24", "close": 0.109582, "volume": 2922927.0}, {"date": "2013-06-25", "close": 0.109582, "volume": 2132854.0}, {"date": "2013-06-26", "close": 0.09962, "volume": 3338457.0}, {"date": "2013-06-27", "close": 0.104601, "volume": 4488097.0}, {"date": "2013-06-28", "close": 0.109582, "volume": 1678473.0}, {"date": "2013-07-01", "close": 0.134487, "volume": 2469766.0}, {"date": "2013-07-02", "close": 0.134487, "volume": 2732041.0}, {"date": "2013-07-03", "close": 0.129506, "volume": 229364.0}, {"date": "2013-07-04", "close": 0.124525, "volume": 785731.0}, {"date": "2013-07-05", "close": 0.119544, "volume": 653213.0}, {"date": "2013-07-08", "close": 0.104601, "volume": 986722.0}, {"date": "2013-07-09", "close": 0.129506, "volume": 2136671.0}, {"date": "2013-07-10", "close": 0.119544, "volume": 1213534.0}, {"date": "2013-07-11", "close": 0.139468, "volume": 1447694.0}, {"date": "2013-07-12", "close": 0.139468, "volume": 719522.0}, {"date": "2013-07-15", "close": 0.129506, "volume": 1059880.0}, {"date": "2013-07-16", "close": 0.134487, "volume": 221539.0}, {"date": "2013-07-17", "close": 0.129506, "volume": 436662.0}, {"date": "2013-07-18", "close": 0.129506, "volume": 441460.0}, {"date": "2013-07-19", "close": 0.139468, "volume": 232270.0}, {"date": "2013-07-22", "close": 0.164373, "volume": 3292999.0}, {"date": "2013-07-23", "close": 0.164373, "volume": 3225047.0}, {"date": "2013-07-24", "close": 0.164373, "volume": 911415.0}, {"date": "2013-07-25", "close": 0.154411, "volume": 911476.0}, {"date": "2013-07-26", "close": 0.154411, "volume": 465474.0}, {"date": "2013-07-29", "close": 0.144449, "volume": 1234654.0}, {"date": "2013-07-30", "close": 0.134487, "volume": 1785034.0}, {"date": "2013-07-31", "close": 0.139468, "volume": 1017612.0}, {"date": "2013-08-01", "close": 0.139468, "volume": 468295.0}, {"date": "2013-08-02", "close": 0.139468, "volume": 1308386.0}, {"date": "2013-08-05", "close": 0.134487, "volume": 281296.0}, {"date": "2013-08-06", "close": 0.129506, "volume": 92599.0}, {"date": "2013-08-07", "close": 0.119544, "volume": 1925620.0}, {"date": "2013-08-08", "close": 0.124525, "volume": 860467.0}, {"date": "2013-08-09", "close": 0.129506, "volume": 459822.0}, {"date": "2013-08-12", "close": 0.139468, "volume": 1138248.0}, {"date": "2013-08-13", "close": 0.14943, "volume": 599212.0}, {"date": "2013-08-14", "close": 0.139468, "volume": 629477.0}, {"date": "2013-08-15", "close": 0.159392, "volume": 1818171.0}, {"date": "2013-08-16", "close": 0.164373, "volume": 3059441.0}, {"date": "2013-08-19", "close": 0.174335, "volume": 1342719.0}, {"date": "2013-08-20", "close": 0.164373, "volume": 1540427.0}, {"date": "2013-08-21", "close": 0.184297, "volume": 3430069.0}, {"date": "2013-08-22", "close": 0.174335, "volume": 1204095.0}, {"date": "2013-08-23", "close": 0.194259, "volume": 3619262.0}, {"date": "2013-08-26", "close": 0.219164, "volume": 5862117.0}, {"date": "2013-08-27", "close": 0.229126, "volume": 2210477.0}, {"date": "2013-08-28", "close": 0.234107, "volume": 1405938.0}, {"date": "2013-08-29", "close": 0.19924, "volume": 2369862.0}, {"date": "2013-09-03", "close": 0.214183, "volume": 1496268.0}, {"date": "2013-09-04", "close": 0.209202, "volume": 1040600.0}, {"date": "2013-09-05", "close": 0.204221, "volume": 758883.0}, {"date": "2013-09-06", "close": 0.194259, "volume": 1511655.0}, {"date": "2013-09-09", "close": 0.19924, "volume": 740188.0}, {"date": "2013-09-10", "close": 0.194259, "volume": 787859.0}, {"date": "2013-09-11", "close": 0.19924, "volume": 435756.0}, {"date": "2013-09-12", "close": 0.174335, "volume": 2116393.0}, {"date": "2013-09-13", "close": 0.164373, "volume": 1768611.0}, {"date": "2013-09-16", "close": 0.174335, "volume": 1084239.0}, {"date": "2013-09-17", "close": 0.164373, "volume": 844364.0}, {"date": "2013-09-18", "close": 0.154411, "volume": 1720465.0}, {"date": "2013-09-19", "close": 0.174335, "volume": 2204706.0}, {"date": "2013-09-20", "close": 0.159392, "volume": 7454322.0}, {"date": "2013-09-23", "close": 0.164373, "volume": 897021.0}, {"date": "2013-09-24", "close": 0.164373, "volume": 193958.0}, {"date": "2013-09-25", "close": 0.144449, "volume": 1348533.0}, {"date": "2013-09-26", "close": 0.154411, "volume": 1011822.0}, {"date": "2013-09-27", "close": 0.154411, "volume": 1272477.0}, {"date": "2013-09-30", "close": 0.154411, "volume": 549034.0}, {"date": "2013-10-01", "close": 0.159392, "volume": 569154.0}, {"date": "2013-10-02", "close": 0.14943, "volume": 1648946.0}, {"date": "2013-10-03", "close": 0.14943, "volume": 1313056.0}, {"date": "2013-10-04", "close": 0.14943, "volume": 450609.0}, {"date": "2013-10-07", "close": 0.144449, "volume": 418459.0}, {"date": "2013-10-08", "close": 0.144449, "volume": 717255.0}, {"date": "2013-10-09", "close": 0.139468, "volume": 1649652.0}, {"date": "2013-10-10", "close": 0.134487, "volume": 3113830.0}, {"date": "2013-10-11", "close": 0.129506, "volume": 1061232.0}, {"date": "2013-10-14", "close": 0.134487, "volume": 568241.0}, {"date": "2013-10-15", "close": 0.139468, "volume": 1988022.0}, {"date": "2013-10-16", "close": 0.139468, "volume": 1780677.0}, {"date": "2013-10-17", "close": 0.139468, "volume": 1326819.0}, {"date": "2013-10-18", "close": 0.154411, "volume": 3876394.0}, {"date": "2013-10-21", "close": 0.144449, "volume": 1722207.0}, {"date": "2013-10-22", "close": 0.134487, "volume": 1234104.0}, {"date": "2013-10-23", "close": 0.139468, "volume": 1805633.0}, {"date": "2013-10-24", "close": 0.134487, "volume": 835759.0}, {"date": "2013-10-25", "close": 0.139468, "volume": 1003797.0}, {"date": "2013-10-28", "close": 0.139468, "volume": 1170982.0}, {"date": "2013-10-29", "close": 0.139468, "volume": 611861.0}, {"date": "2013-10-30", "close": 0.134487, "volume": 2738932.0}, {"date": "2013-10-31", "close": 0.134487, "volume": 470027.0}, {"date": "2013-11-01", "close": 0.134487, "volume": 383184.0}, {"date": "2013-11-04", "close": 0.129506, "volume": 699430.0}, {"date": "2013-11-05", "close": 0.129506, "volume": 99029.0}, {"date": "2013-11-06", "close": 0.134487, "volume": 8031.0}, {"date": "2013-11-07", "close": 0.134487, "volume": 279782.0}, {"date": "2013-11-08", "close": 0.124525, "volume": 961589.0}, {"date": "2013-11-13", "close": 0.109582, "volume": 9249984.0}, {"date": "2013-11-14", "close": 0.114563, "volume": 615907.0}, {"date": "2013-11-15", "close": 0.109582, "volume": 860653.0}, {"date": "2013-11-18", "close": 0.109582, "volume": 421970.0}, {"date": "2013-11-19", "close": 0.109582, "volume": 378181.0}, {"date": "2013-11-20", "close": 0.109582, "volume": 524004.0}, {"date": "2013-11-21", "close": 0.109582, "volume": 427198.0}, {"date": "2013-11-22", "close": 0.104601, "volume": 1268905.0}, {"date": "2013-11-25", "close": 0.109582, "volume": 1343217.0}, {"date": "2013-11-26", "close": 0.104601, "volume": 588872.0}, {"date": "2013-11-27", "close": 0.104601, "volume": 341884.0}, {"date": "2013-11-28", "close": 0.09962, "volume": 1443966.0}, {"date": "2013-11-29", "close": 0.09962, "volume": 777787.0}, {"date": "2013-12-02", "close": 0.109582, "volume": 354567.0}, {"date": "2013-12-03", "close": 0.109582, "volume": 291240.0}, {"date": "2013-12-04", "close": 0.104601, "volume": 151751.0}, {"date": "2013-12-09", "close": 0.109582, "volume": 889983.0}, {"date": "2013-12-10", "close": 0.089658, "volume": 4707544.0}, {"date": "2013-12-11", "close": 0.0926466, "volume": 1297357.0}, {"date": "2013-12-12", "close": 0.0926466, "volume": 574218.0}, {"date": "2013-12-13", "close": 0.0916504, "volume": 1318697.0}, {"date": "2013-12-16", "close": 0.094639, "volume": 457464.0}, {"date": "2013-12-17", "close": 0.0936428, "volume": 188788.0}, {"date": "2013-12-18", "close": 0.094639, "volume": 288810.0}, {"date": "2013-12-19", "close": 0.0926466, "volume": 522678.0}, {"date": "2013-12-20", "close": 0.089658, "volume": 2075278.0}, {"date": "2013-12-23", "close": 0.0906542, "volume": 368914.0}, {"date": "2013-12-24", "close": 0.089658, "volume": 220851.0}, {"date": "2013-12-27", "close": 0.089658, "volume": 429378.0}, {"date": "2013-12-30", "close": 0.0976276, "volume": 1694094.0}, {"date": "2013-12-31", "close": 0.0966314, "volume": 657367.0}, {"date": "2014-01-02", "close": 0.129506, "volume": 3183154.0}, {"date": "2014-01-03", "close": 0.124525, "volume": 2384064.0}, {"date": "2014-01-06", "close": 0.129506, "volume": 902065.0}, {"date": "2014-01-07", "close": 0.129506, "volume": 745414.0}, {"date": "2014-01-08", "close": 0.124525, "volume": 912102.0}, {"date": "2014-01-09", "close": 0.119544, "volume": 451624.0}, {"date": "2014-01-10", "close": 0.119544, "volume": 401571.0}, {"date": "2014-01-13", "close": 0.129506, "volume": 1419011.0}, {"date": "2014-01-14", "close": 0.129506, "volume": 324835.0}, {"date": "2014-01-15", "close": 0.119544, "volume": 1256666.0}, {"date": "2014-01-16", "close": 0.119544, "volume": 336954.0}, {"date": "2014-01-17", "close": 0.119544, "volume": 725976.0}, {"date": "2014-01-20", "close": 0.129506, "volume": 533012.0}, {"date": "2014-01-21", "close": 0.129506, "volume": 1764108.0}, {"date": "2014-01-22", "close": 0.119544, "volume": 1261299.0}, {"date": "2014-01-23", "close": 0.124525, "volume": 393997.0}, {"date": "2014-01-24", "close": 0.134487, "volume": 1480693.0}, {"date": "2014-01-28", "close": 0.129506, "volume": 684950.0}, {"date": "2014-01-29", "close": 0.124525, "volume": 278956.0}, {"date": "2014-01-30", "close": 0.124525, "volume": 735099.0}, {"date": "2014-01-31", "close": 0.124525, "volume": 612254.0}, {"date": "2014-02-03", "close": 0.124525, "volume": 75462.0}, {"date": "2014-02-04", "close": 0.124525, "volume": 234220.0}, {"date": "2014-02-05", "close": 0.124525, "volume": 825116.0}, {"date": "2014-02-06", "close": 0.119544, "volume": 266409.0}, {"date": "2014-02-07", "close": 0.129506, "volume": 795977.0}, {"date": "2014-02-10", "close": 0.129506, "volume": 492758.0}, {"date": "2014-02-11", "close": 0.129506, "volume": 1639252.0}, {"date": "2014-02-12", "close": 0.139468, "volume": 4443797.0}, {"date": "2014-02-13", "close": 0.139468, "volume": 1564686.0}, {"date": "2014-02-14", "close": 0.159392, "volume": 4241161.0}, {"date": "2014-02-17", "close": 0.189278, "volume": 7001943.0}, {"date": "2014-02-18", "close": 0.159392, "volume": 3493750.0}, {"date": "2014-02-19", "close": 0.154411, "volume": 1981312.0}, {"date": "2014-02-20", "close": 0.144449, "volume": 1737661.0}, {"date": "2014-02-21", "close": 0.159392, "volume": 1458868.0}, {"date": "2014-02-24", "close": 0.159392, "volume": 1934099.0}, {"date": "2014-02-25", "close": 0.159392, "volume": 1301566.0}, {"date": "2014-02-26", "close": 0.154411, "volume": 1454656.0}, {"date": "2014-02-27", "close": 0.144449, "volume": 1493880.0}, {"date": "2014-02-28", "close": 0.144449, "volume": 536605.0}, {"date": "2014-03-03", "close": 0.159392, "volume": 1259330.0}, {"date": "2014-03-04", "close": 0.159392, "volume": 1160123.0}, {"date": "2014-03-05", "close": 0.144449, "volume": 989700.0}, {"date": "2014-03-06", "close": 0.144449, "volume": 584273.0}, {"date": "2014-03-07", "close": 0.139468, "volume": 1429557.0}, {"date": "2014-03-10", "close": 0.129506, "volume": 1484234.0}, {"date": "2014-03-11", "close": 0.129506, "volume": 1395652.0}, {"date": "2014-03-12", "close": 0.139468, "volume": 3029757.0}, {"date": "2014-03-13", "close": 0.139468, "volume": 2256546.0}, {"date": "2014-03-14", "close": 0.134487, "volume": 998791.0}, {"date": "2014-03-17", "close": 0.144449, "volume": 990711.0}, {"date": "2014-03-18", "close": 0.129506, "volume": 1238944.0}, {"date": "2014-03-19", "close": 0.139468, "volume": 863665.0}, {"date": "2014-03-20", "close": 0.129506, "volume": 1741027.0}, {"date": "2014-03-21", "close": 0.124525, "volume": 688279.0}, {"date": "2014-03-24", "close": 0.124525, "volume": 788741.0}, {"date": "2014-03-25", "close": 0.124525, "volume": 1396945.0}, {"date": "2014-03-26", "close": 0.109582, "volume": 1202095.0}, {"date": "2014-03-27", "close": 0.109582, "volume": 429028.0}, {"date": "2014-03-28", "close": 0.109582, "volume": 280294.0}, {"date": "2014-03-31", "close": 0.109582, "volume": 1041249.0}, {"date": "2014-04-01", "close": 0.109582, "volume": 267960.0}, {"date": "2014-04-02", "close": 0.109582, "volume": 137414.0}, {"date": "2014-04-03", "close": 0.114563, "volume": 473035.0}, {"date": "2014-04-04", "close": 0.119544, "volume": 116746.0}, {"date": "2014-04-07", "close": 0.119544, "volume": 712278.0}, {"date": "2014-04-08", "close": 0.114563, "volume": 672372.0}, {"date": "2014-04-09", "close": 0.114563, "volume": 271153.0}, {"date": "2014-04-10", "close": 0.114563, "volume": 223349.0}, {"date": "2014-04-11", "close": 0.109582, "volume": 583647.0}, {"date": "2014-04-14", "close": 0.109582, "volume": 212126.0}, {"date": "2014-04-15", "close": 0.114563, "volume": 312944.0}, {"date": "2014-04-16", "close": 0.109582, "volume": 395038.0}, {"date": "2014-04-17", "close": 0.109582, "volume": 398149.0}, {"date": "2014-04-22", "close": 0.109582, "volume": 137523.0}, {"date": "2014-04-23", "close": 0.104601, "volume": 387377.0}, {"date": "2014-04-24", "close": 0.104601, "volume": 696788.0}, {"date": "2014-04-28", "close": 0.109582, "volume": 380950.0}, {"date": "2014-04-29", "close": 0.109582, "volume": 226572.0}, {"date": "2014-04-30", "close": 0.104601, "volume": 135533.0}, {"date": "2014-05-01", "close": 0.104601, "volume": 186294.0}, {"date": "2014-05-02", "close": 0.104601, "volume": 129949.0}, {"date": "2014-05-05", "close": 0.109582, "volume": 699237.0}, {"date": "2014-05-06", "close": 0.09962, "volume": 1142332.0}, {"date": "2014-05-07", "close": 0.104601, "volume": 218345.0}, {"date": "2014-05-08", "close": 0.104601, "volume": 270680.0}, {"date": "2014-05-09", "close": 0.104601, "volume": 267116.0}, {"date": "2014-05-12", "close": 0.109582, "volume": 58099.0}, {"date": "2014-05-13", "close": 0.09962, "volume": 222809.0}, {"date": "2014-05-14", "close": 0.09962, "volume": 357849.0}, {"date": "2014-05-15", "close": 0.109582, "volume": 396026.0}, {"date": "2014-05-16", "close": 0.104601, "volume": 51345.0}, {"date": "2014-05-19", "close": 0.0986238, "volume": 1559351.0}, {"date": "2014-05-20", "close": 0.094639, "volume": 285051.0}, {"date": "2014-05-21", "close": 0.0966314, "volume": 144550.0}, {"date": "2014-05-22", "close": 0.094639, "volume": 632404.0}, {"date": "2014-05-23", "close": 0.0936428, "volume": 290274.0}, {"date": "2014-05-26", "close": 0.0926466, "volume": 353973.0}, {"date": "2014-05-27", "close": 0.104601, "volume": 831086.0}, {"date": "2014-05-28", "close": 0.094639, "volume": 364705.0}, {"date": "2014-05-29", "close": 0.094639, "volume": 1102075.0}, {"date": "2014-05-30", "close": 0.0936428, "volume": 915326.0}, {"date": "2014-06-02", "close": 0.094639, "volume": 604158.0}, {"date": "2014-06-03", "close": 0.0936428, "volume": 553719.0}, {"date": "2014-06-04", "close": 0.0926466, "volume": 407608.0}, {"date": "2014-06-05", "close": 0.0936428, "volume": 422696.0}, {"date": "2014-06-06", "close": 0.0966314, "volume": 556821.0}, {"date": "2014-06-10", "close": 0.094639, "volume": 1174298.0}, {"date": "2014-06-11", "close": 0.0966314, "volume": 639082.0}, {"date": "2014-06-12", "close": 0.0966314, "volume": 156397.0}, {"date": "2014-06-13", "close": 0.09962, "volume": 1145565.0}, {"date": "2014-06-16", "close": 0.104601, "volume": 259678.0}, {"date": "2014-06-17", "close": 0.0976276, "volume": 1100870.0}, {"date": "2014-06-18", "close": 0.09962, "volume": 80004.0}, {"date": "2014-06-19", "close": 0.0986238, "volume": 679775.0}, {"date": "2014-06-24", "close": 0.079696, "volume": 6259977.0}, {"date": "2014-06-25", "close": 0.0757112, "volume": 1560470.0}, {"date": "2014-06-26", "close": 0.0767074, "volume": 1082902.0}, {"date": "2014-06-27", "close": 0.0767074, "volume": 1360452.0}, {"date": "2014-06-30", "close": 0.0767074, "volume": 1178196.0}, {"date": "2014-07-01", "close": 0.079696, "volume": 1006177.0}, {"date": "2014-07-02", "close": 0.0757112, "volume": 2486779.0}, {"date": "2014-07-03", "close": 0.0657492, "volume": 5911729.0}, {"date": "2014-07-04", "close": 0.066, "volume": 4303582.0}, {"date": "2014-07-07", "close": 0.069, "volume": 2063557.0}, {"date": "2014-07-08", "close": 0.067, "volume": 2416676.0}, {"date": "2014-07-09", "close": 0.068, "volume": 889544.0}, {"date": "2014-07-10", "close": 0.068, "volume": 1015486.0}, {"date": "2014-07-11", "close": 0.071, "volume": 3194833.0}, {"date": "2014-07-14", "close": 0.069, "volume": 1485539.0}, {"date": "2014-07-15", "close": 0.067, "volume": 1629127.0}, {"date": "2014-07-16", "close": 0.067, "volume": 1815559.0}, {"date": "2014-07-17", "close": 0.069, "volume": 841799.0}, {"date": "2014-07-18", "close": 0.07, "volume": 992657.0}, {"date": "2014-07-21", "close": 0.069, "volume": 679061.0}, {"date": "2014-07-22", "close": 0.066, "volume": 927219.0}, {"date": "2014-07-23", "close": 0.068, "volume": 921175.0}, {"date": "2014-07-24", "close": 0.066, "volume": 955414.0}, {"date": "2014-07-25", "close": 0.068, "volume": 791469.0}, {"date": "2014-07-28", "close": 0.066, "volume": 788793.0}, {"date": "2014-07-29", "close": 0.066, "volume": 198017.0}, {"date": "2014-07-30", "close": 0.065, "volume": 2284360.0}, {"date": "2014-07-31", "close": 0.066, "volume": 1260373.0}, {"date": "2014-08-01", "close": 0.066, "volume": 3095053.0}, {"date": "2014-08-04", "close": 0.063, "volume": 1685345.0}, {"date": "2014-08-05", "close": 0.064, "volume": 1230442.0}, {"date": "2014-08-06", "close": 0.063, "volume": 428259.0}, {"date": "2014-08-07", "close": 0.066, "volume": 1076120.0}, {"date": "2014-08-08", "close": 0.066, "volume": 600104.0}, {"date": "2014-08-11", "close": 0.064, "volume": 1019425.0}, {"date": "2014-08-12", "close": 0.064, "volume": 798061.0}, {"date": "2014-08-13", "close": 0.063, "volume": 412400.0}, {"date": "2014-08-14", "close": 0.065, "volume": 162214.0}, {"date": "2014-08-15", "close": 0.063, "volume": 692931.0}, {"date": "2014-08-18", "close": 0.064, "volume": 419575.0}, {"date": "2014-08-19", "close": 0.064, "volume": 535750.0}, {"date": "2014-08-20", "close": 0.064, "volume": 341161.0}, {"date": "2014-08-21", "close": 0.062, "volume": 1115675.0}, {"date": "2014-08-22", "close": 0.063, "volume": 1334670.0}, {"date": "2014-08-25", "close": 0.062, "volume": 711570.0}, {"date": "2014-08-26", "close": 0.061, "volume": 1666955.0}, {"date": "2014-08-27", "close": 0.062, "volume": 331830.0}, {"date": "2014-08-28", "close": 0.062, "volume": 791294.0}, {"date": "2014-08-29", "close": 0.061, "volume": 551911.0}, {"date": "2014-09-01", "close": 0.061, "volume": 653075.0}, {"date": "2014-09-02", "close": 0.059, "volume": 2724211.0}, {"date": "2014-09-03", "close": 0.056, "volume": 5246402.0}, {"date": "2014-09-04", "close": 0.056, "volume": 651843.0}, {"date": "2014-09-05", "close": 0.054, "volume": 1572649.0}, {"date": "2014-09-08", "close": 0.054, "volume": 846905.0}, {"date": "2014-09-09", "close": 0.049, "volume": 3506596.0}, {"date": "2014-09-10", "close": 0.052, "volume": 1040774.0}, {"date": "2014-09-11", "close": 0.049, "volume": 666979.0}, {"date": "2014-09-12", "close": 0.054, "volume": 1563236.0}, {"date": "2014-09-15", "close": 0.051, "volume": 596078.0}, {"date": "2014-09-16", "close": 0.054, "volume": 754554.0}, {"date": "2014-09-17", "close": 0.053, "volume": 413302.0}, {"date": "2014-09-18", "close": 0.053, "volume": 811445.0}, {"date": "2014-09-19", "close": 0.05, "volume": 430684.0}, {"date": "2014-09-22", "close": 0.05, "volume": 888780.0}, {"date": "2014-09-23", "close": 0.049, "volume": 271360.0}, {"date": "2014-09-24", "close": 0.05, "volume": 809753.0}, {"date": "2014-09-25", "close": 0.051, "volume": 520531.0}, {"date": "2014-09-26", "close": 0.052, "volume": 746289.0}, {"date": "2014-09-29", "close": 0.05, "volume": 55654.0}, {"date": "2014-09-30", "close": 0.05, "volume": 524812.0}, {"date": "2014-10-01", "close": 0.05, "volume": 1250920.0}, {"date": "2014-10-02", "close": 0.047, "volume": 265898.0}, {"date": "2014-10-03", "close": 0.047, "volume": 487746.0}, {"date": "2014-10-06", "close": 0.046, "volume": 224454.0}, {"date": "2014-10-07", "close": 0.046, "volume": 487745.0}, {"date": "2014-10-08", "close": 0.045, "volume": 597126.0}, {"date": "2014-10-09", "close": 0.047, "volume": 2005954.0}, {"date": "2014-10-10", "close": 0.045, "volume": 849582.0}, {"date": "2014-10-13", "close": 0.045, "volume": 1170160.0}, {"date": "2014-10-14", "close": 0.044, "volume": 760577.0}, {"date": "2014-10-15", "close": 0.044, "volume": 163527.0}, {"date": "2014-10-16", "close": 0.046, "volume": 490654.0}, {"date": "2014-10-17", "close": 0.052, "volume": 1109446.0}, {"date": "2014-10-20", "close": 0.051, "volume": 907748.0}, {"date": "2014-10-21", "close": 0.051, "volume": 960538.0}, {"date": "2014-10-22", "close": 0.053, "volume": 618748.0}, {"date": "2014-10-23", "close": 0.052, "volume": 662243.0}, {"date": "2014-10-24", "close": 0.051, "volume": 431475.0}, {"date": "2014-10-27", "close": 0.049, "volume": 927284.0}, {"date": "2014-10-28", "close": 0.047, "volume": 979759.0}, {"date": "2014-10-29", "close": 0.05, "volume": 303884.0}, {"date": "2014-10-30", "close": 0.047, "volume": 493665.0}, {"date": "2014-10-31", "close": 0.047, "volume": 810063.0}, {"date": "2014-11-03", "close": 0.041, "volume": 2207338.0}, {"date": "2014-11-04", "close": 0.042, "volume": 78858.0}, {"date": "2014-11-05", "close": 0.041, "volume": 586203.0}, {"date": "2014-11-06", "close": 0.039, "volume": 524755.0}, {"date": "2014-11-07", "close": 0.04, "volume": 815778.0}, {"date": "2014-11-10", "close": 0.046, "volume": 793602.0}, {"date": "2014-11-11", "close": 0.043, "volume": 469338.0}, {"date": "2014-11-12", "close": 0.043, "volume": 349160.0}, {"date": "2014-11-13", "close": 0.044, "volume": 227939.0}, {"date": "2014-11-14", "close": 0.043, "volume": 36704.0}, {"date": "2014-11-17", "close": 0.044, "volume": 520415.0}, {"date": "2014-11-18", "close": 0.043, "volume": 463837.0}, {"date": "2014-11-19", "close": 0.047, "volume": 1797972.0}, {"date": "2014-11-20", "close": 0.047, "volume": 863970.0}, {"date": "2014-11-21", "close": 0.048, "volume": 454276.0}, {"date": "2014-11-24", "close": 0.045, "volume": 847973.0}, {"date": "2014-11-25", "close": 0.046, "volume": 243425.0}, {"date": "2014-11-26", "close": 0.048, "volume": 1436568.0}, {"date": "2014-11-27", "close": 0.045, "volume": 341940.0}, {"date": "2014-11-28", "close": 0.044, "volume": 134564.0}, {"date": "2014-12-01", "close": 0.042, "volume": 1123797.0}, {"date": "2014-12-02", "close": 0.043, "volume": 316531.0}, {"date": "2014-12-03", "close": 0.044, "volume": 391726.0}, {"date": "2014-12-04", "close": 0.045, "volume": 900258.0}, {"date": "2014-12-05", "close": 0.046, "volume": 754750.0}, {"date": "2014-12-08", "close": 0.045, "volume": 248223.0}, {"date": "2014-12-09", "close": 0.047, "volume": 107317.0}, {"date": "2014-12-10", "close": 0.051, "volume": 2747255.0}, {"date": "2014-12-11", "close": 0.055, "volume": 2271923.0}, {"date": "2014-12-12", "close": 0.051, "volume": 721309.0}, {"date": "2014-12-15", "close": 0.053, "volume": 381458.0}, {"date": "2014-12-16", "close": 0.047, "volume": 1016867.0}, {"date": "2014-12-17", "close": 0.048, "volume": 204536.0}, {"date": "2014-12-18", "close": 0.048, "volume": 577544.0}, {"date": "2014-12-19", "close": 0.051, "volume": 383962.0}, {"date": "2014-12-22", "close": 0.052, "volume": 528130.0}, {"date": "2014-12-23", "close": 0.05, "volume": 486902.0}, {"date": "2014-12-24", "close": 0.053, "volume": 259230.0}, {"date": "2014-12-29", "close": 0.053, "volume": 619622.0}, {"date": "2014-12-30", "close": 0.053, "volume": 720400.0}, {"date": "2014-12-31", "close": 0.051, "volume": 492750.0}, {"date": "2015-01-02", "close": 0.053, "volume": 621390.0}, {"date": "2015-01-05", "close": 0.061, "volume": 4019997.0}, {"date": "2015-01-06", "close": 0.061, "volume": 1196185.0}, {"date": "2015-01-07", "close": 0.077, "volume": 28833433.0}, {"date": "2015-01-08", "close": 0.074, "volume": 9348928.0}, {"date": "2015-01-09", "close": 0.077, "volume": 4235672.0}, {"date": "2015-01-12", "close": 0.105, "volume": 38043019.0}, {"date": "2015-01-13", "close": 0.098, "volume": 14138383.0}, {"date": "2015-01-14", "close": 0.095, "volume": 8329829.0}, {"date": "2015-01-15", "close": 0.097, "volume": 5700915.0}, {"date": "2015-01-16", "close": 0.11, "volume": 10109666.0}, {"date": "2015-01-19", "close": 0.13, "volume": 13978382.0}, {"date": "2015-01-20", "close": 0.125, "volume": 3845724.0}, {"date": "2015-01-21", "close": 0.14, "volume": 13308683.0}, {"date": "2015-01-22", "close": 0.14, "volume": 6395861.0}, {"date": "2015-01-23", "close": 0.135, "volume": 6050125.0}, {"date": "2015-01-27", "close": 0.135, "volume": 5679954.0}, {"date": "2015-01-28", "close": 0.14, "volume": 3498053.0}, {"date": "2015-01-29", "close": 0.135, "volume": 1206690.0}, {"date": "2015-01-30", "close": 0.135, "volume": 4822663.0}, {"date": "2015-02-02", "close": 0.135, "volume": 3831443.0}, {"date": "2015-02-03", "close": 0.135, "volume": 1366829.0}, {"date": "2015-02-04", "close": 0.13, "volume": 3729655.0}, {"date": "2015-02-05", "close": 0.135, "volume": 1307553.0}, {"date": "2015-02-06", "close": 0.13, "volume": 2063775.0}, {"date": "2015-02-09", "close": 0.12, "volume": 3909589.0}, {"date": "2015-02-10", "close": 0.12, "volume": 449631.0}, {"date": "2015-02-11", "close": 0.125, "volume": 3031353.0}, {"date": "2015-02-12", "close": 0.11, "volume": 2685158.0}, {"date": "2015-02-13", "close": 0.12, "volume": 1386131.0}, {"date": "2015-02-16", "close": 0.115, "volume": 4306429.0}, {"date": "2015-02-17", "close": 0.115, "volume": 826206.0}, {"date": "2015-02-18", "close": 0.11, "volume": 4041868.0}, {"date": "2015-02-19", "close": 0.115, "volume": 1192801.0}, {"date": "2015-02-20", "close": 0.11, "volume": 1887292.0}, {"date": "2015-02-23", "close": 0.105, "volume": 1484338.0}, {"date": "2015-02-24", "close": 0.105, "volume": 889612.0}, {"date": "2015-02-25", "close": 0.11, "volume": 1597635.0}, {"date": "2015-02-26", "close": 0.105, "volume": 1797857.0}, {"date": "2015-02-27", "close": 0.12, "volume": 1656081.0}, {"date": "2015-03-02", "close": 0.125, "volume": 2569575.0}, {"date": "2015-03-03", "close": 0.12, "volume": 1061112.0}, {"date": "2015-03-04", "close": 0.115, "volume": 542459.0}, {"date": "2015-03-05", "close": 0.11, "volume": 905562.0}, {"date": "2015-03-06", "close": 0.11, "volume": 878549.0}, {"date": "2015-03-09", "close": 0.1, "volume": 2563598.0}, {"date": "2015-03-10", "close": 0.096, "volume": 2979562.0}, {"date": "2015-03-11", "close": 0.096, "volume": 1391790.0}, {"date": "2015-03-12", "close": 0.097, "volume": 647410.0}, {"date": "2015-03-13", "close": 0.1, "volume": 1034286.0}, {"date": "2015-03-16", "close": 0.1, "volume": 714285.0}, {"date": "2015-03-17", "close": 0.1, "volume": 263636.0}, {"date": "2015-03-18", "close": 0.099, "volume": 1293836.0}, {"date": "2015-03-19", "close": 0.11, "volume": 923534.0}, {"date": "2015-03-20", "close": 0.105, "volume": 983298.0}, {"date": "2015-03-23", "close": 0.115, "volume": 630877.0}, {"date": "2015-03-24", "close": 0.12, "volume": 1121874.0}, {"date": "2015-03-25", "close": 0.11, "volume": 2244883.0}, {"date": "2015-03-26", "close": 0.11, "volume": 1236627.0}, {"date": "2015-03-27", "close": 0.115, "volume": 1413800.0}, {"date": "2015-03-30", "close": 0.105, "volume": 551739.0}, {"date": "2015-03-31", "close": 0.105, "volume": 641744.0}, {"date": "2015-04-01", "close": 0.115, "volume": 1192356.0}, {"date": "2015-04-02", "close": 0.115, "volume": 2744846.0}, {"date": "2015-04-07", "close": 0.135, "volume": 7294051.0}, {"date": "2015-04-08", "close": 0.145, "volume": 11669463.0}, {"date": "2015-04-09", "close": 0.135, "volume": 5521143.0}, {"date": "2015-04-10", "close": 0.145, "volume": 4769079.0}, {"date": "2015-04-13", "close": 0.15, "volume": 7503884.0}, {"date": "2015-04-14", "close": 0.155, "volume": 3852584.0}, {"date": "2015-04-15", "close": 0.15, "volume": 1497873.0}, {"date": "2015-04-16", "close": 0.15, "volume": 1734755.0}, {"date": "2015-04-17", "close": 0.14, "volume": 1530905.0}, {"date": "2015-04-20", "close": 0.14, "volume": 2618991.0}, {"date": "2015-04-21", "close": 0.135, "volume": 2186204.0}, {"date": "2015-04-22", "close": 0.14, "volume": 1597982.0}, {"date": "2015-04-23", "close": 0.135, "volume": 2228681.0}, {"date": "2015-04-24", "close": 0.14, "volume": 2053851.0}, {"date": "2015-04-27", "close": 0.135, "volume": 454356.0}, {"date": "2015-04-28", "close": 0.145, "volume": 5565166.0}, {"date": "2015-04-29", "close": 0.14, "volume": 2971295.0}, {"date": "2015-04-30", "close": 0.135, "volume": 3419925.0}, {"date": "2015-05-01", "close": 0.135, "volume": 2770730.0}, {"date": "2015-05-04", "close": 0.135, "volume": 2275607.0}, {"date": "2015-05-05", "close": 0.13, "volume": 1220448.0}, {"date": "2015-05-06", "close": 0.125, "volume": 724696.0}, {"date": "2015-05-07", "close": 0.12, "volume": 2223492.0}, {"date": "2015-05-08", "close": 0.13, "volume": 375958.0}, {"date": "2015-05-11", "close": 0.13, "volume": 2233553.0}, {"date": "2015-05-12", "close": 0.125, "volume": 361608.0}, {"date": "2015-05-13", "close": 0.13, "volume": 729058.0}, {"date": "2015-05-14", "close": 0.135, "volume": 1957296.0}, {"date": "2015-05-15", "close": 0.135, "volume": 420303.0}, {"date": "2015-05-18", "close": 0.135, "volume": 695051.0}, {"date": "2015-05-19", "close": 0.135, "volume": 935750.0}, {"date": "2015-05-20", "close": 0.13, "volume": 687356.0}, {"date": "2015-05-21", "close": 0.13, "volume": 517359.0}, {"date": "2015-05-22", "close": 0.13, "volume": 516235.0}, {"date": "2015-05-25", "close": 0.13, "volume": 946912.0}, {"date": "2015-05-26", "close": 0.13, "volume": 326508.0}, {"date": "2015-05-27", "close": 0.135, "volume": 1914290.0}, {"date": "2015-05-28", "close": 0.13, "volume": 551911.0}, {"date": "2015-05-29", "close": 0.13, "volume": 155286.0}, {"date": "2015-06-01", "close": 0.12, "volume": 1822758.0}, {"date": "2015-06-02", "close": 0.125, "volume": 940680.0}, {"date": "2015-06-03", "close": 0.12, "volume": 1504897.0}, {"date": "2015-06-04", "close": 0.115, "volume": 1595418.0}, {"date": "2015-06-05", "close": 0.11, "volume": 1066330.0}, {"date": "2015-06-09", "close": 0.115, "volume": 1618863.0}, {"date": "2015-06-10", "close": 0.11, "volume": 442055.0}, {"date": "2015-06-11", "close": 0.115, "volume": 497666.0}, {"date": "2015-06-12", "close": 0.11, "volume": 739138.0}, {"date": "2015-06-15", "close": 0.11, "volume": 552244.0}, {"date": "2015-06-16", "close": 0.11, "volume": 893644.0}, {"date": "2015-06-17", "close": 0.115, "volume": 1009035.0}, {"date": "2015-06-18", "close": 0.115, "volume": 397579.0}, {"date": "2015-06-19", "close": 0.115, "volume": 662848.0}, {"date": "2015-06-22", "close": 0.115, "volume": 867970.0}, {"date": "2015-06-23", "close": 0.115, "volume": 1188641.0}, {"date": "2015-06-24", "close": 0.115, "volume": 765228.0}, {"date": "2015-06-25", "close": 0.12, "volume": 1568373.0}, {"date": "2015-06-26", "close": 0.115, "volume": 855081.0}, {"date": "2015-06-29", "close": 0.12, "volume": 1307285.0}, {"date": "2015-06-30", "close": 0.115, "volume": 1346523.0}, {"date": "2015-07-01", "close": 0.115, "volume": 722574.0}, {"date": "2015-07-02", "close": 0.12, "volume": 345062.0}, {"date": "2015-07-03", "close": 0.115, "volume": 536404.0}, {"date": "2015-07-06", "close": 0.115, "volume": 719633.0}, {"date": "2015-07-07", "close": 0.115, "volume": 1992146.0}, {"date": "2015-07-08", "close": 0.115, "volume": 2142020.0}, {"date": "2015-07-09", "close": 0.115, "volume": 2305864.0}, {"date": "2015-07-10", "close": 0.11, "volume": 2752474.0}, {"date": "2015-07-13", "close": 0.115, "volume": 1040461.0}, {"date": "2015-07-14", "close": 0.115, "volume": 1098048.0}, {"date": "2015-07-15", "close": 0.115, "volume": 29374496.0}, {"date": "2015-07-16", "close": 0.115, "volume": 390746.0}, {"date": "2015-07-17", "close": 0.115, "volume": 1464418.0}, {"date": "2015-07-20", "close": 0.115, "volume": 8716955.0}, {"date": "2015-07-21", "close": 0.11, "volume": 5648298.0}, {"date": "2015-07-22", "close": 0.11, "volume": 2319129.0}, {"date": "2015-07-23", "close": 0.11, "volume": 2500306.0}, {"date": "2015-07-24", "close": 0.11, "volume": 4665122.0}, {"date": "2015-07-27", "close": 0.115, "volume": 1732022.0}, {"date": "2015-07-28", "close": 0.115, "volume": 2700064.0}, {"date": "2015-07-29", "close": 0.11, "volume": 262166.0}, {"date": "2015-07-30", "close": 0.112, "volume": 848217.0}, {"date": "2015-07-31", "close": 0.115, "volume": 2094771.0}, {"date": "2015-08-03", "close": 0.115, "volume": 1491071.0}, {"date": "2015-08-04", "close": 0.115, "volume": 1016240.0}, {"date": "2015-08-05", "close": 0.11, "volume": 5067410.0}, {"date": "2015-08-06", "close": 0.112, "volume": 494850.0}, {"date": "2015-08-07", "close": 0.115, "volume": 237827.0}, {"date": "2015-08-10", "close": 0.112, "volume": 780710.0}, {"date": "2015-08-11", "close": 0.11, "volume": 627935.0}, {"date": "2015-08-12", "close": 0.115, "volume": 613662.0}, {"date": "2015-08-13", "close": 0.12, "volume": 3845111.0}, {"date": "2015-08-14", "close": 0.12, "volume": 1362161.0}, {"date": "2015-08-17", "close": 0.115, "volume": 523031.0}, {"date": "2015-08-18", "close": 0.117, "volume": 225451.0}, {"date": "2015-08-19", "close": 0.115, "volume": 367367.0}, {"date": "2015-08-20", "close": 0.125, "volume": 1874763.0}, {"date": "2015-08-21", "close": 0.13, "volume": 9155235.0}, {"date": "2015-08-24", "close": 0.12, "volume": 4499991.0}, {"date": "2015-08-25", "close": 0.12, "volume": 1724362.0}, {"date": "2015-08-26", "close": 0.12, "volume": 1410628.0}, {"date": "2015-08-27", "close": 0.12, "volume": 1697320.0}, {"date": "2015-08-28", "close": 0.125, "volume": 1096920.0}, {"date": "2015-08-31", "close": 0.12, "volume": 670848.0}, {"date": "2015-09-01", "close": 0.125, "volume": 1295018.0}, {"date": "2015-09-02", "close": 0.125, "volume": 863576.0}, {"date": "2015-09-03", "close": 0.13, "volume": 785908.0}, {"date": "2015-09-04", "close": 0.125, "volume": 3538340.0}, {"date": "2015-09-07", "close": 0.13, "volume": 2159639.0}, {"date": "2015-09-08", "close": 0.127, "volume": 290000.0}, {"date": "2015-09-09", "close": 0.13, "volume": 851392.0}, {"date": "2015-09-10", "close": 0.125, "volume": 1152158.0}, {"date": "2015-09-11", "close": 0.125, "volume": 4257534.0}, {"date": "2015-09-14", "close": 0.125, "volume": 563024.0}, {"date": "2015-09-15", "close": 0.13, "volume": 301178.0}, {"date": "2015-09-16", "close": 0.13, "volume": 2239566.0}, {"date": "2015-09-17", "close": 0.135, "volume": 7169384.0}, {"date": "2015-09-18", "close": 0.135, "volume": 3859131.0}, {"date": "2015-09-21", "close": 0.135, "volume": 1532937.0}, {"date": "2015-09-22", "close": 0.135, "volume": 435000.0}, {"date": "2015-09-23", "close": 0.13, "volume": 2801405.0}, {"date": "2015-09-24", "close": 0.14, "volume": 2975014.0}, {"date": "2015-09-25", "close": 0.15, "volume": 1931768.0}, {"date": "2015-09-28", "close": 0.175, "volume": 10348332.0}, {"date": "2015-09-29", "close": 0.175, "volume": 4955302.0}, {"date": "2015-09-30", "close": 0.18, "volume": 9711076.0}, {"date": "2015-10-01", "close": 0.18, "volume": 3192987.0}, {"date": "2015-10-02", "close": 0.19, "volume": 2995580.0}, {"date": "2015-10-05", "close": 0.205, "volume": 6628871.0}, {"date": "2015-10-06", "close": 0.195, "volume": 3151966.0}, {"date": "2015-10-07", "close": 0.195, "volume": 1896389.0}, {"date": "2015-10-08", "close": 0.19, "volume": 2271541.0}, {"date": "2015-10-09", "close": 0.195, "volume": 2817714.0}, {"date": "2015-10-12", "close": 0.21, "volume": 7729582.0}, {"date": "2015-10-13", "close": 0.215, "volume": 6734830.0}, {"date": "2015-10-14", "close": 0.23, "volume": 5128027.0}, {"date": "2015-10-15", "close": 0.235, "volume": 6333017.0}, {"date": "2015-10-16", "close": 0.22, "volume": 2728093.0}, {"date": "2015-10-19", "close": 0.21, "volume": 2588759.0}, {"date": "2015-10-20", "close": 0.205, "volume": 2383268.0}, {"date": "2015-10-21", "close": 0.225, "volume": 2034334.0}, {"date": "2015-10-22", "close": 0.23, "volume": 2972750.0}, {"date": "2015-10-23", "close": 0.235, "volume": 3939701.0}, {"date": "2015-10-26", "close": 0.245, "volume": 2908037.0}, {"date": "2015-10-27", "close": 0.24, "volume": 2792710.0}, {"date": "2015-10-28", "close": 0.235, "volume": 4176068.0}, {"date": "2015-10-29", "close": 0.23, "volume": 1621456.0}, {"date": "2015-10-30", "close": 0.22, "volume": 2193025.0}, {"date": "2015-11-02", "close": 0.21, "volume": 3558957.0}, {"date": "2015-11-03", "close": 0.2, "volume": 2349013.0}, {"date": "2015-11-04", "close": 0.19, "volume": 5287625.0}, {"date": "2015-11-05", "close": 0.195, "volume": 2399616.0}, {"date": "2015-11-06", "close": 0.195, "volume": 1202992.0}, {"date": "2015-11-09", "close": 0.18, "volume": 4047809.0}, {"date": "2015-11-10", "close": 0.18, "volume": 2227169.0}, {"date": "2015-11-11", "close": 0.185, "volume": 1654377.0}, {"date": "2015-11-12", "close": 0.18, "volume": 985161.0}, {"date": "2015-11-13", "close": 0.18, "volume": 717153.0}, {"date": "2015-11-16", "close": 0.195, "volume": 2306854.0}, {"date": "2015-11-17", "close": 0.19, "volume": 1645532.0}, {"date": "2015-11-18", "close": 0.18, "volume": 2458829.0}, {"date": "2015-11-19", "close": 0.195, "volume": 2133496.0}, {"date": "2015-11-20", "close": 0.2, "volume": 1909812.0}, {"date": "2015-11-23", "close": 0.185, "volume": 2220953.0}, {"date": "2015-11-24", "close": 0.175, "volume": 1948020.0}, {"date": "2015-11-25", "close": 0.185, "volume": 1276182.0}, {"date": "2015-11-26", "close": 0.175, "volume": 3330454.0}, {"date": "2015-11-27", "close": 0.17, "volume": 4032036.0}, {"date": "2015-12-02", "close": 0.215, "volume": 11278534.0}, {"date": "2015-12-03", "close": 0.205, "volume": 3902217.0}, {"date": "2015-12-04", "close": 0.215, "volume": 1786277.0}, {"date": "2015-12-07", "close": 0.22, "volume": 4183922.0}, {"date": "2015-12-08", "close": 0.225, "volume": 1535485.0}, {"date": "2015-12-09", "close": 0.225, "volume": 1954621.0}, {"date": "2015-12-10", "close": 0.23, "volume": 1416948.0}, {"date": "2015-12-11", "close": 0.22, "volume": 1559507.0}, {"date": "2015-12-14", "close": 0.235, "volume": 3872297.0}, {"date": "2015-12-15", "close": 0.22, "volume": 1333475.0}, {"date": "2015-12-16", "close": 0.21, "volume": 2826625.0}, {"date": "2015-12-17", "close": 0.21, "volume": 1899749.0}, {"date": "2015-12-18", "close": 0.2, "volume": 1604361.0}, {"date": "2015-12-21", "close": 0.195, "volume": 1701212.0}, {"date": "2015-12-22", "close": 0.205, "volume": 1123120.0}, {"date": "2015-12-23", "close": 0.205, "volume": 176519.0}, {"date": "2015-12-24", "close": 0.2, "volume": 259113.0}, {"date": "2015-12-29", "close": 0.205, "volume": 996925.0}, {"date": "2015-12-30", "close": 0.195, "volume": 886311.0}, {"date": "2015-12-31", "close": 0.195, "volume": 981112.0}, {"date": "2016-01-04", "close": 0.195, "volume": 569620.0}, {"date": "2016-01-05", "close": 0.21, "volume": 1500375.0}, {"date": "2016-01-06", "close": 0.22, "volume": 1629938.0}, {"date": "2016-01-07", "close": 0.24, "volume": 3877052.0}, {"date": "2016-01-08", "close": 0.235, "volume": 8125882.0}, {"date": "2016-01-11", "close": 0.25, "volume": 4849495.0}, {"date": "2016-01-12", "close": 0.24, "volume": 1588920.0}, {"date": "2016-01-13", "close": 0.23, "volume": 2968412.0}, {"date": "2016-01-14", "close": 0.24, "volume": 2017765.0}, {"date": "2016-01-15", "close": 0.23, "volume": 2859797.0}, {"date": "2016-01-18", "close": 0.235, "volume": 774203.0}, {"date": "2016-01-19", "close": 0.245, "volume": 2903760.0}, {"date": "2016-01-20", "close": 0.24, "volume": 1422276.0}, {"date": "2016-01-21", "close": 0.24, "volume": 1703285.0}, {"date": "2016-01-22", "close": 0.24, "volume": 1085699.0}, {"date": "2016-01-25", "close": 0.235, "volume": 1620500.0}, {"date": "2016-01-27", "close": 0.25, "volume": 3656606.0}, {"date": "2016-01-28", "close": 0.275, "volume": 14651519.0}, {"date": "2016-01-29", "close": 0.265, "volume": 3272611.0}, {"date": "2016-02-01", "close": 0.29, "volume": 4102106.0}, {"date": "2016-02-02", "close": 0.305, "volume": 6294856.0}, {"date": "2016-02-03", "close": 0.305, "volume": 2274795.0}, {"date": "2016-02-04", "close": 0.32, "volume": 5252239.0}, {"date": "2016-02-05", "close": 0.325, "volume": 7262162.0}, {"date": "2016-02-08", "close": 0.34, "volume": 4065805.0}, {"date": "2016-02-09", "close": 0.365, "volume": 10032460.0}, {"date": "2016-02-10", "close": 0.36, "volume": 3140304.0}, {"date": "2016-02-11", "close": 0.37, "volume": 3667445.0}, {"date": "2016-02-12", "close": 0.385, "volume": 9450344.0}, {"date": "2016-02-15", "close": 0.355, "volume": 3322896.0}, {"date": "2016-02-16", "close": 0.34, "volume": 6409499.0}, {"date": "2016-02-17", "close": 0.38, "volume": 5676308.0}, {"date": "2016-02-18", "close": 0.385, "volume": 3553077.0}, {"date": "2016-02-19", "close": 0.41, "volume": 5815445.0}, {"date": "2016-02-22", "close": 0.385, "volume": 2187991.0}, {"date": "2016-02-23", "close": 0.4, "volume": 3236804.0}, {"date": "2016-02-24", "close": 0.41, "volume": 2575778.0}, {"date": "2016-02-25", "close": 0.405, "volume": 2203424.0}, {"date": "2016-02-26", "close": 0.405, "volume": 1393105.0}, {"date": "2016-02-29", "close": 0.395, "volume": 2890984.0}, {"date": "2016-03-01", "close": 0.44, "volume": 5345320.0}, {"date": "2016-03-02", "close": 0.43, "volume": 2252525.0}, {"date": "2016-03-03", "close": 0.435, "volume": 1882534.0}, {"date": "2016-03-04", "close": 0.45, "volume": 4746631.0}, {"date": "2016-03-07", "close": 0.45, "volume": 4833079.0}, {"date": "2016-03-08", "close": 0.435, "volume": 3702657.0}, {"date": "2016-03-09", "close": 0.415, "volume": 4318924.0}, {"date": "2016-03-10", "close": 0.395, "volume": 4261067.0}, {"date": "2016-03-11", "close": 0.42, "volume": 2254089.0}, {"date": "2016-03-14", "close": 0.39, "volume": 2871539.0}, {"date": "2016-03-15", "close": 0.37, "volume": 2666852.0}, {"date": "2016-03-16", "close": 0.385, "volume": 2958894.0}, {"date": "2016-03-17", "close": 0.4, "volume": 2291060.0}, {"date": "2016-03-18", "close": 0.405, "volume": 1203854.0}, {"date": "2016-03-21", "close": 0.39, "volume": 897242.0}, {"date": "2016-03-22", "close": 0.385, "volume": 905807.0}, {"date": "2016-03-23", "close": 0.355, "volume": 1792869.0}, {"date": "2016-03-24", "close": 0.365, "volume": 1951194.0}, {"date": "2016-03-29", "close": 0.37, "volume": 1790993.0}, {"date": "2016-03-30", "close": 0.38, "volume": 1557513.0}, {"date": "2016-03-31", "close": 0.38, "volume": 1515943.0}, {"date": "2016-04-01", "close": 0.385, "volume": 1014870.0}, {"date": "2016-04-04", "close": 0.405, "volume": 1395308.0}, {"date": "2016-04-05", "close": 0.415, "volume": 1465617.0}, {"date": "2016-04-06", "close": 0.42, "volume": 1595581.0}, {"date": "2016-04-07", "close": 0.43, "volume": 1955116.0}, {"date": "2016-04-08", "close": 0.435, "volume": 2410802.0}, {"date": "2016-04-11", "close": 0.425, "volume": 4347703.0}, {"date": "2016-04-12", "close": 0.4, "volume": 2094194.0}, {"date": "2016-04-13", "close": 0.39, "volume": 1817559.0}, {"date": "2016-04-14", "close": 0.38, "volume": 1996139.0}, {"date": "2016-04-15", "close": 0.38, "volume": 3130918.0}, {"date": "2016-04-18", "close": 0.375, "volume": 1389582.0}, {"date": "2016-04-19", "close": 0.39, "volume": 1425649.0}, {"date": "2016-04-20", "close": 0.39, "volume": 1409342.0}, {"date": "2016-04-21", "close": 0.39, "volume": 1014693.0}, {"date": "2016-04-22", "close": 0.395, "volume": 1254570.0}, {"date": "2016-04-26", "close": 0.39, "volume": 1338827.0}, {"date": "2016-04-27", "close": 0.405, "volume": 1603096.0}, {"date": "2016-04-28", "close": 0.4, "volume": 2017516.0}, {"date": "2016-04-29", "close": 0.415, "volume": 2631343.0}, {"date": "2016-05-02", "close": 0.415, "volume": 2302191.0}, {"date": "2016-05-03", "close": 0.43, "volume": 1340266.0}, {"date": "2016-05-04", "close": 0.41, "volume": 2205577.0}, {"date": "2016-05-05", "close": 0.405, "volume": 1199228.0}, {"date": "2016-05-06", "close": 0.415, "volume": 2432201.0}, {"date": "2016-05-09", "close": 0.43, "volume": 3043038.0}, {"date": "2016-05-10", "close": 0.41, "volume": 2202015.0}, {"date": "2016-05-11", "close": 0.415, "volume": 1759702.0}, {"date": "2016-05-12", "close": 0.42, "volume": 1933900.0}, {"date": "2016-05-13", "close": 0.43, "volume": 2274937.0}, {"date": "2016-05-16", "close": 0.445, "volume": 7870712.0}, {"date": "2016-05-17", "close": 0.475, "volume": 4684573.0}, {"date": "2016-05-18", "close": 0.465, "volume": 2534324.0}, {"date": "2016-05-19", "close": 0.42, "volume": 6007923.0}, {"date": "2016-05-20", "close": 0.42, "volume": 2344098.0}, {"date": "2016-05-23", "close": 0.42, "volume": 1892731.0}, {"date": "2016-05-24", "close": 0.405, "volume": 2194638.0}, {"date": "2016-05-25", "close": 0.375, "volume": 4722360.0}, {"date": "2016-05-26", "close": 0.395, "volume": 2560453.0}, {"date": "2016-05-27", "close": 0.39, "volume": 2386328.0}, {"date": "2016-05-30", "close": 0.365, "volume": 3364788.0}, {"date": "2016-05-31", "close": 0.37, "volume": 1601802.0}, {"date": "2016-06-01", "close": 0.385, "volume": 3042864.0}, {"date": "2016-06-02", "close": 0.38, "volume": 1034102.0}, {"date": "2016-06-03", "close": 0.38, "volume": 916151.0}, {"date": "2016-06-06", "close": 0.4, "volume": 3682908.0}, {"date": "2016-06-07", "close": 0.4, "volume": 1087800.0}, {"date": "2016-06-08", "close": 0.395, "volume": 1041692.0}, {"date": "2016-06-09", "close": 0.4, "volume": 2235167.0}, {"date": "2016-06-10", "close": 0.41, "volume": 1734384.0}, {"date": "2016-06-14", "close": 0.405, "volume": 2625807.0}, {"date": "2016-06-15", "close": 0.42, "volume": 1437379.0}, {"date": "2016-06-16", "close": 0.425, "volume": 2111069.0}, {"date": "2016-06-17", "close": 0.415, "volume": 1428466.0}, {"date": "2016-06-20", "close": 0.395, "volume": 1758504.0}, {"date": "2016-06-21", "close": 0.405, "volume": 1127018.0}, {"date": "2016-06-22", "close": 0.38, "volume": 1602982.0}, {"date": "2016-06-23", "close": 0.375, "volume": 1853201.0}, {"date": "2016-06-24", "close": 0.42, "volume": 4502758.0}, {"date": "2016-06-27", "close": 0.435, "volume": 3993630.0}, {"date": "2016-06-28", "close": 0.42, "volume": 2344232.0}, {"date": "2016-06-29", "close": 0.43, "volume": 2247512.0}, {"date": "2016-06-30", "close": 0.435, "volume": 1087430.0}, {"date": "2016-07-01", "close": 0.445, "volume": 2532677.0}, {"date": "2016-07-04", "close": 0.45, "volume": 3387405.0}, {"date": "2016-07-05", "close": 0.46, "volume": 2726210.0}, {"date": "2016-07-06", "close": 0.505, "volume": 7514732.0}, {"date": "2016-07-07", "close": 0.54, "volume": 5698654.0}, {"date": "2016-07-08", "close": 0.565, "volume": 5682505.0}, {"date": "2016-07-11", "close": 0.59, "volume": 6967766.0}, {"date": "2016-07-12", "close": 0.59, "volume": 4517616.0}, {"date": "2016-07-13", "close": 0.575, "volume": 4206870.0}, {"date": "2016-07-14", "close": 0.58, "volume": 3205673.0}, {"date": "2016-07-15", "close": 0.595, "volume": 2987928.0}, {"date": "2016-07-18", "close": 0.625, "volume": 4563922.0}, {"date": "2016-07-19", "close": 0.625, "volume": 2870383.0}, {"date": "2016-07-20", "close": 0.625, "volume": 1715630.0}, {"date": "2016-07-21", "close": 0.58, "volume": 4665506.0}, {"date": "2016-07-26", "close": 0.535, "volume": 6748306.0}, {"date": "2016-07-27", "close": 0.54, "volume": 3419214.0}, {"date": "2016-07-28", "close": 0.57, "volume": 3539734.0}, {"date": "2016-07-29", "close": 0.575, "volume": 2154453.0}, {"date": "2016-08-01", "close": 0.59, "volume": 2744151.0}, {"date": "2016-08-02", "close": 0.57, "volume": 2355314.0}, {"date": "2016-08-03", "close": 0.59, "volume": 2276338.0}, {"date": "2016-08-04", "close": 0.58, "volume": 1285229.0}, {"date": "2016-08-05", "close": 0.605, "volume": 2766791.0}, {"date": "2016-08-08", "close": 0.575, "volume": 1858983.0}, {"date": "2016-08-09", "close": 0.555, "volume": 2772888.0}, {"date": "2016-08-10", "close": 0.565, "volume": 1243427.0}, {"date": "2016-08-11", "close": 0.545, "volume": 1050552.0}, {"date": "2016-08-12", "close": 0.565, "volume": 2008976.0}, {"date": "2016-08-15", "close": 0.555, "volume": 2769120.0}, {"date": "2016-08-16", "close": 0.56, "volume": 1708576.0}, {"date": "2016-08-17", "close": 0.545, "volume": 3236111.0}, {"date": "2016-08-18", "close": 0.56, "volume": 1707516.0}, {"date": "2016-08-19", "close": 0.55, "volume": 1957448.0}, {"date": "2016-08-22", "close": 0.54, "volume": 3936373.0}, {"date": "2016-08-23", "close": 0.515, "volume": 1502756.0}, {"date": "2016-08-24", "close": 0.515, "volume": 1426090.0}, {"date": "2016-08-25", "close": 0.485, "volume": 3787684.0}, {"date": "2016-08-26", "close": 0.49, "volume": 2577120.0}, {"date": "2016-08-29", "close": 0.465, "volume": 3723286.0}, {"date": "2016-08-30", "close": 0.495, "volume": 2602804.0}, {"date": "2016-08-31", "close": 0.48, "volume": 2065194.0}, {"date": "2016-09-01", "close": 0.465, "volume": 2191347.0}, {"date": "2016-09-02", "close": 0.485, "volume": 2077886.0}, {"date": "2016-09-05", "close": 0.5, "volume": 1406241.0}, {"date": "2016-09-06", "close": 0.475, "volume": 2047775.0}, {"date": "2016-09-07", "close": 0.52, "volume": 3232084.0}, {"date": "2016-09-08", "close": 0.5, "volume": 978743.0}, {"date": "2016-09-09", "close": 0.48, "volume": 1745766.0}, {"date": "2016-09-12", "close": 0.465, "volume": 1588989.0}, {"date": "2016-09-13", "close": 0.47, "volume": 498374.0}, {"date": "2016-09-14", "close": 0.45, "volume": 2676134.0}, {"date": "2016-09-15", "close": 0.435, "volume": 4211201.0}, {"date": "2016-09-16", "close": 0.435, "volume": 3645669.0}, {"date": "2016-09-19", "close": 0.445, "volume": 764606.0}, {"date": "2016-09-20", "close": 0.455, "volume": 3544383.0}, {"date": "2016-09-21", "close": 0.425, "volume": 5286827.0}, {"date": "2016-09-22", "close": 0.47, "volume": 4625755.0}, {"date": "2016-09-23", "close": 0.47, "volume": 2591298.0}, {"date": "2016-09-26", "close": 0.48, "volume": 2688492.0}, {"date": "2016-09-27", "close": 0.47, "volume": 1488284.0}, {"date": "2016-09-28", "close": 0.445, "volume": 2135516.0}, {"date": "2016-09-29", "close": 0.47, "volume": 2139410.0}, {"date": "2016-09-30", "close": 0.475, "volume": 1025872.0}, {"date": "2016-10-03", "close": 0.49, "volume": 1842693.0}, {"date": "2016-10-04", "close": 0.475, "volume": 1954752.0}, {"date": "2016-10-05", "close": 0.435, "volume": 4527028.0}, {"date": "2016-10-06", "close": 0.43, "volume": 2189097.0}, {"date": "2016-10-07", "close": 0.455, "volume": 2999946.0}, {"date": "2016-10-10", "close": 0.47, "volume": 2474762.0}, {"date": "2016-10-11", "close": 0.46, "volume": 1717015.0}, {"date": "2016-10-12", "close": 0.445, "volume": 1130445.0}, {"date": "2016-10-13", "close": 0.47, "volume": 1686575.0}, {"date": "2016-10-14", "close": 0.465, "volume": 1224054.0}, {"date": "2016-10-17", "close": 0.445, "volume": 1588139.0}, {"date": "2016-10-18", "close": 0.455, "volume": 1510349.0}, {"date": "2016-10-19", "close": 0.47, "volume": 1310824.0}, {"date": "2016-10-20", "close": 0.48, "volume": 2164235.0}, {"date": "2016-10-21", "close": 0.46, "volume": 1698499.0}, {"date": "2016-10-24", "close": 0.47, "volume": 1299595.0}, {"date": "2016-10-25", "close": 0.455, "volume": 2174329.0}, {"date": "2016-10-26", "close": 0.465, "volume": 2276302.0}, {"date": "2016-10-27", "close": 0.46, "volume": 1152644.0}, {"date": "2016-10-28", "close": 0.475, "volume": 2164695.0}, {"date": "2016-10-31", "close": 0.48, "volume": 2246710.0}, {"date": "2016-11-01", "close": 0.48, "volume": 1510921.0}, {"date": "2016-11-02", "close": 0.5, "volume": 3776522.0}, {"date": "2016-11-03", "close": 0.5, "volume": 5901258.0}, {"date": "2016-11-04", "close": 0.495, "volume": 2952010.0}, {"date": "2016-11-07", "close": 0.45, "volume": 4765727.0}, {"date": "2016-11-08", "close": 0.445, "volume": 5151502.0}, {"date": "2016-11-09", "close": 0.5, "volume": 8626964.0}, {"date": "2016-11-10", "close": 0.49, "volume": 3807091.0}, {"date": "2016-11-11", "close": 0.46, "volume": 3142532.0}, {"date": "2016-11-14", "close": 0.435, "volume": 4516560.0}, {"date": "2016-11-15", "close": 0.44, "volume": 2877666.0}, {"date": "2016-11-16", "close": 0.455, "volume": 1729341.0}, {"date": "2016-11-17", "close": 0.46, "volume": 3142183.0}, {"date": "2016-11-18", "close": 0.455, "volume": 4613292.0}, {"date": "2016-11-21", "close": 0.47, "volume": 1657387.0}, {"date": "2016-11-22", "close": 0.49, "volume": 1982328.0}, {"date": "2016-11-23", "close": 0.495, "volume": 1467668.0}, {"date": "2016-11-24", "close": 0.465, "volume": 3777269.0}, {"date": "2016-11-25", "close": 0.45, "volume": 2369055.0}, {"date": "2016-11-28", "close": 0.465, "volume": 1799147.0}, {"date": "2016-11-29", "close": 0.49, "volume": 3287830.0}, {"date": "2016-11-30", "close": 0.5, "volume": 2594373.0}, {"date": "2016-12-01", "close": 0.48, "volume": 2323465.0}, {"date": "2016-12-02", "close": 0.495, "volume": 2573047.0}, {"date": "2016-12-05", "close": 0.49, "volume": 2885090.0}, {"date": "2016-12-06", "close": 0.47, "volume": 2034030.0}, {"date": "2016-12-07", "close": 0.465, "volume": 2231343.0}, {"date": "2016-12-08", "close": 0.46, "volume": 2660092.0}, {"date": "2016-12-09", "close": 0.46, "volume": 2718811.0}, {"date": "2016-12-12", "close": 0.475, "volume": 12129071.0}, {"date": "2016-12-13", "close": 0.485, "volume": 8755780.0}, {"date": "2016-12-14", "close": 0.5, "volume": 5299050.0}, {"date": "2016-12-15", "close": 0.48, "volume": 8251881.0}, {"date": "2016-12-16", "close": 0.465, "volume": 79561279.0}, {"date": "2016-12-19", "close": 0.435, "volume": 4811103.0}, {"date": "2016-12-20", "close": 0.46, "volume": 4338939.0}, {"date": "2016-12-21", "close": 0.455, "volume": 2088929.0}, {"date": "2016-12-22", "close": 0.455, "volume": 1708517.0}, {"date": "2016-12-23", "close": 0.435, "volume": 1286513.0}, {"date": "2016-12-28", "close": 0.475, "volume": 3084334.0}, {"date": "2016-12-29", "close": 0.495, "volume": 2391161.0}, {"date": "2016-12-30", "close": 0.5, "volume": 5106910.0}, {"date": "2017-01-03", "close": 0.515, "volume": 2110737.0}, {"date": "2017-01-04", "close": 0.535, "volume": 3517946.0}, {"date": "2017-01-05", "close": 0.585, "volume": 5783153.0}, {"date": "2017-01-06", "close": 0.62, "volume": 7956718.0}, {"date": "2017-01-09", "close": 0.63, "volume": 3493499.0}, {"date": "2017-01-10", "close": 0.63, "volume": 3454578.0}, {"date": "2017-01-11", "close": 0.595, "volume": 5343141.0}, {"date": "2017-01-12", "close": 0.585, "volume": 3263411.0}, {"date": "2017-01-13", "close": 0.575, "volume": 2230271.0}, {"date": "2017-01-16", "close": 0.61, "volume": 1955453.0}, {"date": "2017-01-17", "close": 0.625, "volume": 2223746.0}, {"date": "2017-01-18", "close": 0.625, "volume": 2070798.0}, {"date": "2017-01-19", "close": 0.62, "volume": 2258201.0}, {"date": "2017-01-20", "close": 0.63, "volume": 2136111.0}, {"date": "2017-01-23", "close": 0.655, "volume": 3737080.0}, {"date": "2017-01-24", "close": 0.67, "volume": 2477518.0}, {"date": "2017-01-25", "close": 0.635, "volume": 2052571.0}, {"date": "2017-01-27", "close": 0.58, "volume": 3590164.0}, {"date": "2017-01-30", "close": 0.6, "volume": 2097295.0}, {"date": "2017-01-31", "close": 0.6, "volume": 1920770.0}, {"date": "2017-02-01", "close": 0.595, "volume": 1806251.0}, {"date": "2017-02-02", "close": 0.58, "volume": 1280211.0}, {"date": "2017-02-03", "close": 0.585, "volume": 1215544.0}, {"date": "2017-02-06", "close": 0.615, "volume": 1983868.0}, {"date": "2017-02-07", "close": 0.665, "volume": 5452631.0}, {"date": "2017-02-08", "close": 0.675, "volume": 1821941.0}, {"date": "2017-02-09", "close": 0.68, "volume": 2668864.0}, {"date": "2017-02-10", "close": 0.67, "volume": 1394428.0}, {"date": "2017-02-13", "close": 0.695, "volume": 3193685.0}, {"date": "2017-02-14", "close": 0.7, "volume": 875758.0}, {"date": "2017-02-15", "close": 0.7, "volume": 1103201.0}, {"date": "2017-02-16", "close": 0.735, "volume": 2197934.0}, {"date": "2017-02-17", "close": 0.72, "volume": 2792429.0}, {"date": "2017-02-20", "close": 0.73, "volume": 1263024.0}, {"date": "2017-02-21", "close": 0.735, "volume": 1229158.0}, {"date": "2017-02-22", "close": 0.71, "volume": 2153793.0}, {"date": "2017-02-23", "close": 0.695, "volume": 1724516.0}, {"date": "2017-02-24", "close": 0.715, "volume": 4048452.0}, {"date": "2017-02-27", "close": 0.705, "volume": 1699161.0}, {"date": "2017-02-28", "close": 0.63, "volume": 5815303.0}, {"date": "2017-03-01", "close": 0.605, "volume": 3862025.0}, {"date": "2017-03-02", "close": 0.62, "volume": 1470576.0}, {"date": "2017-03-03", "close": 0.585, "volume": 2965660.0}, {"date": "2017-03-06", "close": 0.57, "volume": 2739845.0}, {"date": "2017-03-07", "close": 0.55, "volume": 4368339.0}, {"date": "2017-03-08", "close": 0.55, "volume": 3282422.0}, {"date": "2017-03-09", "close": 0.535, "volume": 1539024.0}, {"date": "2017-03-10", "close": 0.545, "volume": 1836579.0}, {"date": "2017-03-13", "close": 0.56, "volume": 2150728.0}, {"date": "2017-03-14", "close": 0.545, "volume": 1776083.0}, {"date": "2017-03-15", "close": 0.525, "volume": 2501009.0}, {"date": "2017-03-16", "close": 0.55, "volume": 2925342.0}, {"date": "2017-03-17", "close": 0.49, "volume": 13442414.0}, {"date": "2017-03-20", "close": 0.515, "volume": 5134822.0}, {"date": "2017-03-21", "close": 0.515, "volume": 1884826.0}, {"date": "2017-03-22", "close": 0.54, "volume": 3260607.0}, {"date": "2017-03-23", "close": 0.52, "volume": 1485129.0}, {"date": "2017-03-24", "close": 0.495, "volume": 3339925.0}, {"date": "2017-03-27", "close": 0.525, "volume": 1619553.0}, {"date": "2017-03-28", "close": 0.51, "volume": 1211335.0}, {"date": "2017-03-29", "close": 0.5, "volume": 1572859.0}, {"date": "2017-03-30", "close": 0.505, "volume": 2227234.0}, {"date": "2017-03-31", "close": 0.51, "volume": 1400700.0}, {"date": "2017-04-03", "close": 0.525, "volume": 963634.0}, {"date": "2017-04-04", "close": 0.56, "volume": 2515515.0}, {"date": "2017-04-05", "close": 0.55, "volume": 1909199.0}, {"date": "2017-04-06", "close": 0.565, "volume": 972802.0}, {"date": "2017-04-07", "close": 0.58, "volume": 3193589.0}, {"date": "2017-04-10", "close": 0.545, "volume": 3845212.0}, {"date": "2017-04-11", "close": 0.52, "volume": 3220453.0}, {"date": "2017-04-12", "close": 0.5, "volume": 4454897.0}, {"date": "2017-04-13", "close": 0.455, "volume": 4925518.0}, {"date": "2017-04-18", "close": 0.425, "volume": 5388547.0}, {"date": "2017-04-19", "close": 0.425, "volume": 3636540.0}, {"date": "2017-04-20", "close": 0.415, "volume": 3981428.0}, {"date": "2017-04-21", "close": 0.42, "volume": 1103275.0}, {"date": "2017-04-24", "close": 0.415, "volume": 1514318.0}, {"date": "2017-04-26", "close": 0.375, "volume": 7946785.0}, {"date": "2017-04-27", "close": 0.41, "volume": 2843588.0}, {"date": "2017-04-28", "close": 0.4, "volume": 2505346.0}, {"date": "2017-05-01", "close": 0.385, "volume": 1865749.0}, {"date": "2017-05-02", "close": 0.38, "volume": 2760719.0}, {"date": "2017-05-03", "close": 0.39, "volume": 1718525.0}, {"date": "2017-05-04", "close": 0.385, "volume": 2413895.0}, {"date": "2017-05-05", "close": 0.385, "volume": 2830231.0}, {"date": "2017-05-08", "close": 0.385, "volume": 3089342.0}, {"date": "2017-05-09", "close": 0.39, "volume": 2019532.0}, {"date": "2017-05-10", "close": 0.385, "volume": 2240292.0}, {"date": "2017-05-11", "close": 0.39, "volume": 1986955.0}, {"date": "2017-05-12", "close": 0.405, "volume": 2208432.0}, {"date": "2017-05-15", "close": 0.395, "volume": 1548490.0}, {"date": "2017-05-16", "close": 0.41, "volume": 1101738.0}, {"date": "2017-05-17", "close": 0.41, "volume": 2291140.0}, {"date": "2017-05-18", "close": 0.415, "volume": 2515278.0}, {"date": "2017-05-19", "close": 0.42, "volume": 1935923.0}, {"date": "2017-05-22", "close": 0.43, "volume": 3044441.0}, {"date": "2017-05-23", "close": 0.435, "volume": 1974682.0}, {"date": "2017-05-24", "close": 0.405, "volume": 7146740.0}, {"date": "2017-05-25", "close": 0.41, "volume": 2770654.0}, {"date": "2017-05-26", "close": 0.395, "volume": 4166097.0}, {"date": "2017-05-29", "close": 0.405, "volume": 3602204.0}, {"date": "2017-05-30", "close": 0.415, "volume": 1343536.0}, {"date": "2017-05-31", "close": 0.41, "volume": 1994530.0}, {"date": "2017-06-01", "close": 0.425, "volume": 5999817.0}, {"date": "2017-06-02", "close": 0.415, "volume": 2771302.0}, {"date": "2017-06-05", "close": 0.425, "volume": 4169488.0}, {"date": "2017-06-06", "close": 0.415, "volume": 4409557.0}, {"date": "2017-06-07", "close": 0.42, "volume": 3788614.0}, {"date": "2017-06-08", "close": 0.42, "volume": 6652853.0}, {"date": "2017-06-09", "close": 0.43, "volume": 4085643.0}, {"date": "2017-06-13", "close": 0.45, "volume": 4533918.0}, {"date": "2017-06-14", "close": 0.465, "volume": 3916327.0}, {"date": "2017-06-15", "close": 0.47, "volume": 5949930.0}, {"date": "2017-06-16", "close": 0.49, "volume": 43026675.0}, {"date": "2017-06-19", "close": 0.475, "volume": 3828867.0}, {"date": "2017-06-20", "close": 0.46, "volume": 2731298.0}, {"date": "2017-06-21", "close": 0.47, "volume": 2954558.0}, {"date": "2017-06-22", "close": 0.475, "volume": 2461106.0}, {"date": "2017-06-23", "close": 0.465, "volume": 2324945.0}, {"date": "2017-06-26", "close": 0.47, "volume": 1472035.0}, {"date": "2017-06-27", "close": 0.46, "volume": 1654801.0}, {"date": "2017-06-28", "close": 0.46, "volume": 1518278.0}, {"date": "2017-06-29", "close": 0.46, "volume": 1404466.0}, {"date": "2017-06-30", "close": 0.45, "volume": 2259283.0}, {"date": "2017-07-03", "close": 0.43, "volume": 3725411.0}, {"date": "2017-07-04", "close": 0.43, "volume": 6880275.0}, {"date": "2017-07-05", "close": 0.42, "volume": 2075514.0}, {"date": "2017-07-06", "close": 0.425, "volume": 1941968.0}, {"date": "2017-07-07", "close": 0.415, "volume": 2581516.0}, {"date": "2017-07-10", "close": 0.415, "volume": 1540036.0}, {"date": "2017-07-11", "close": 0.415, "volume": 2827213.0}, {"date": "2017-07-12", "close": 0.41, "volume": 1343920.0}, {"date": "2017-07-13", "close": 0.4, "volume": 5438266.0}, {"date": "2017-07-14", "close": 0.39, "volume": 1419725.0}, {"date": "2017-07-17", "close": 0.4, "volume": 1255536.0}, {"date": "2017-07-18", "close": 0.4, "volume": 1503824.0}, {"date": "2017-07-19", "close": 0.395, "volume": 6072931.0}, {"date": "2017-07-20", "close": 0.405, "volume": 1826434.0}, {"date": "2017-07-21", "close": 0.41, "volume": 1360528.0}, {"date": "2017-07-24", "close": 0.42, "volume": 523514.0}, {"date": "2017-07-25", "close": 0.425, "volume": 602915.0}, {"date": "2017-07-26", "close": 0.405, "volume": 1700070.0}, {"date": "2017-07-27", "close": 0.41, "volume": 825585.0}, {"date": "2017-07-28", "close": 0.4, "volume": 1769023.0}, {"date": "2017-07-31", "close": 0.4, "volume": 673221.0}, {"date": "2017-08-01", "close": 0.41, "volume": 1512992.0}, {"date": "2017-08-02", "close": 0.41, "volume": 813488.0}, {"date": "2017-08-03", "close": 0.415, "volume": 437765.0}, {"date": "2017-08-04", "close": 0.415, "volume": 652590.0}, {"date": "2017-08-07", "close": 0.405, "volume": 1034537.0}, {"date": "2017-08-08", "close": 0.41, "volume": 744400.0}, {"date": "2017-08-09", "close": 0.415, "volume": 560943.0}, {"date": "2017-08-10", "close": 0.43, "volume": 2435223.0}, {"date": "2017-08-11", "close": 0.425, "volume": 1790730.0}, {"date": "2017-08-14", "close": 0.41, "volume": 942168.0}, {"date": "2017-08-15", "close": 0.41, "volume": 917432.0}, {"date": "2017-08-16", "close": 0.405, "volume": 772662.0}, {"date": "2017-08-17", "close": 0.415, "volume": 729457.0}, {"date": "2017-08-18", "close": 0.405, "volume": 958597.0}, {"date": "2017-08-21", "close": 0.4, "volume": 496680.0}, {"date": "2017-08-22", "close": 0.4, "volume": 469933.0}, {"date": "2017-08-23", "close": 0.4, "volume": 588533.0}, {"date": "2017-08-24", "close": 0.39, "volume": 1116351.0}, {"date": "2017-08-25", "close": 0.39, "volume": 2170671.0}, {"date": "2017-08-28", "close": 0.39, "volume": 655301.0}, {"date": "2017-08-29", "close": 0.405, "volume": 2371209.0}, {"date": "2017-08-30", "close": 0.39, "volume": 1024535.0}, {"date": "2017-08-31", "close": 0.405, "volume": 816178.0}, {"date": "2017-09-01", "close": 0.405, "volume": 1157996.0}, {"date": "2017-09-04", "close": 0.42, "volume": 1876211.0}, {"date": "2017-09-05", "close": 0.41, "volume": 939278.0}, {"date": "2017-09-06", "close": 0.41, "volume": 1587968.0}, {"date": "2017-09-07", "close": 0.405, "volume": 1083355.0}, {"date": "2017-09-08", "close": 0.415, "volume": 871736.0}, {"date": "2017-09-11", "close": 0.405, "volume": 818458.0}, {"date": "2017-09-12", "close": 0.4, "volume": 1223458.0}, {"date": "2017-09-13", "close": 0.395, "volume": 731912.0}, {"date": "2017-09-14", "close": 0.395, "volume": 1145832.0}, {"date": "2017-09-15", "close": 0.4, "volume": 1268628.0}, {"date": "2017-09-18", "close": 0.385, "volume": 1776212.0}, {"date": "2017-09-19", "close": 0.405, "volume": 2208302.0}, {"date": "2017-09-20", "close": 0.405, "volume": 844183.0}, {"date": "2017-09-21", "close": 0.385, "volume": 1350983.0}, {"date": "2017-09-22", "close": 0.38, "volume": 1042261.0}, {"date": "2017-09-25", "close": 0.395, "volume": 1191365.0}, {"date": "2017-09-26", "close": 0.39, "volume": 686312.0}, {"date": "2017-09-27", "close": 0.37, "volume": 947213.0}, {"date": "2017-09-28", "close": 0.37, "volume": 985061.0}, {"date": "2017-09-29", "close": 0.38, "volume": 655991.0}, {"date": "2017-10-02", "close": 0.385, "volume": 790845.0}, {"date": "2017-10-03", "close": 0.39, "volume": 745277.0}, {"date": "2017-10-04", "close": 0.395, "volume": 822951.0}, {"date": "2017-10-05", "close": 0.395, "volume": 704995.0}, {"date": "2017-10-06", "close": 0.39, "volume": 791352.0}, {"date": "2017-10-09", "close": 0.395, "volume": 861408.0}, {"date": "2017-10-10", "close": 0.4, "volume": 1161292.0}, {"date": "2017-10-11", "close": 0.395, "volume": 1075797.0}, {"date": "2017-10-12", "close": 0.4, "volume": 600005.0}, {"date": "2017-10-13", "close": 0.4, "volume": 529420.0}, {"date": "2017-10-16", "close": 0.39, "volume": 1579613.0}, {"date": "2017-10-17", "close": 0.395, "volume": 483781.0}, {"date": "2017-10-18", "close": 0.385, "volume": 574595.0}, {"date": "2017-10-19", "close": 0.375, "volume": 1468576.0}, {"date": "2017-10-20", "close": 0.385, "volume": 486036.0}, {"date": "2017-10-23", "close": 0.37, "volume": 935552.0}, {"date": "2017-10-24", "close": 0.38, "volume": 1250264.0}, {"date": "2017-10-25", "close": 0.375, "volume": 353141.0}, {"date": "2017-10-26", "close": 0.385, "volume": 849560.0}, {"date": "2017-10-27", "close": 0.39, "volume": 764876.0}, {"date": "2017-10-30", "close": 0.38, "volume": 1021157.0}, {"date": "2017-10-31", "close": 0.39, "volume": 990826.0}, {"date": "2017-11-01", "close": 0.375, "volume": 1188133.0}, {"date": "2017-11-02", "close": 0.385, "volume": 834771.0}, {"date": "2017-11-03", "close": 0.385, "volume": 1698453.0}, {"date": "2017-11-06", "close": 0.38, "volume": 759715.0}, {"date": "2017-11-07", "close": 0.385, "volume": 1042499.0}, {"date": "2017-11-08", "close": 0.38, "volume": 746756.0}, {"date": "2017-11-09", "close": 0.385, "volume": 2692325.0}, {"date": "2017-11-10", "close": 0.385, "volume": 915174.0}, {"date": "2017-11-13", "close": 0.375, "volume": 1324726.0}, {"date": "2017-11-14", "close": 0.375, "volume": 447327.0}, {"date": "2017-11-15", "close": 0.38, "volume": 811407.0}, {"date": "2017-11-16", "close": 0.385, "volume": 488969.0}, {"date": "2017-11-17", "close": 0.395, "volume": 868831.0}, {"date": "2017-11-20", "close": 0.405, "volume": 2020395.0}, {"date": "2017-11-21", "close": 0.39, "volume": 900047.0}, {"date": "2017-11-22", "close": 0.385, "volume": 991249.0}, {"date": "2017-11-23", "close": 0.385, "volume": 1234103.0}, {"date": "2017-11-24", "close": 0.385, "volume": 217017.0}, {"date": "2017-11-27", "close": 0.385, "volume": 737355.0}, {"date": "2017-11-28", "close": 0.385, "volume": 461593.0}, {"date": "2017-11-29", "close": 0.385, "volume": 319402.0}, {"date": "2017-11-30", "close": 0.385, "volume": 523422.0}, {"date": "2017-12-01", "close": 0.38, "volume": 447102.0}, {"date": "2017-12-04", "close": 0.39, "volume": 2453301.0}, {"date": "2017-12-05", "close": 0.385, "volume": 931239.0}, {"date": "2017-12-06", "close": 0.38, "volume": 805499.0}, {"date": "2017-12-07", "close": 0.375, "volume": 1136831.0}, {"date": "2017-12-08", "close": 0.365, "volume": 1876287.0}, {"date": "2017-12-11", "close": 0.36, "volume": 796693.0}, {"date": "2017-12-12", "close": 0.34, "volume": 2394825.0}, {"date": "2017-12-13", "close": 0.33, "volume": 2885841.0}, {"date": "2017-12-14", "close": 0.355, "volume": 1465263.0}, {"date": "2017-12-15", "close": 0.33, "volume": 3157944.0}, {"date": "2017-12-18", "close": 0.35, "volume": 1082807.0}, {"date": "2017-12-19", "close": 0.345, "volume": 2415856.0}, {"date": "2017-12-20", "close": 0.335, "volume": 3046556.0}, {"date": "2017-12-21", "close": 0.365, "volume": 1472964.0}, {"date": "2017-12-22", "close": 0.365, "volume": 1690063.0}, {"date": "2017-12-27", "close": 0.39, "volume": 1979138.0}, {"date": "2017-12-28", "close": 0.4, "volume": 1057769.0}, {"date": "2017-12-29", "close": 0.385, "volume": 781717.0}, {"date": "2018-01-02", "close": 0.395, "volume": 668437.0}, {"date": "2018-01-03", "close": 0.415, "volume": 3525721.0}, {"date": "2018-01-04", "close": 0.4, "volume": 1837925.0}, {"date": "2018-01-05", "close": 0.4, "volume": 1979069.0}, {"date": "2018-01-08", "close": 0.425, "volume": 3200866.0}, {"date": "2018-01-09", "close": 0.41, "volume": 1198078.0}, {"date": "2018-01-10", "close": 0.42, "volume": 1275883.0}, {"date": "2018-01-11", "close": 0.42, "volume": 870204.0}, {"date": "2018-01-12", "close": 0.435, "volume": 1811221.0}, {"date": "2018-01-15", "close": 0.435, "volume": 2704453.0}, {"date": "2018-01-16", "close": 0.435, "volume": 1226665.0}, {"date": "2018-01-17", "close": 0.44, "volume": 1330936.0}, {"date": "2018-01-18", "close": 0.425, "volume": 1268529.0}, {"date": "2018-01-19", "close": 0.42, "volume": 832108.0}, {"date": "2018-01-22", "close": 0.425, "volume": 619092.0}, {"date": "2018-01-23", "close": 0.43, "volume": 1400912.0}, {"date": "2018-01-24", "close": 0.425, "volume": 1381997.0}, {"date": "2018-01-25", "close": 0.47, "volume": 4710728.0}, {"date": "2018-01-29", "close": 0.435, "volume": 2785945.0}, {"date": "2018-01-30", "close": 0.415, "volume": 1589549.0}, {"date": "2018-01-31", "close": 0.43, "volume": 2524672.0}, {"date": "2018-02-01", "close": 0.44, "volume": 1567099.0}, {"date": "2018-02-02", "close": 0.465, "volume": 2094761.0}, {"date": "2018-02-05", "close": 0.43, "volume": 2332437.0}, {"date": "2018-02-06", "close": 0.44, "volume": 2336235.0}, {"date": "2018-02-07", "close": 0.43, "volume": 1554584.0}, {"date": "2018-02-08", "close": 0.43, "volume": 1650544.0}, {"date": "2018-02-09", "close": 0.445, "volume": 2133786.0}, {"date": "2018-02-12", "close": 0.43, "volume": 1174654.0}, {"date": "2018-02-13", "close": 0.45, "volume": 1460675.0}, {"date": "2018-02-14", "close": 0.455, "volume": 1113505.0}, {"date": "2018-02-15", "close": 0.47, "volume": 2543738.0}, {"date": "2018-02-16", "close": 0.47, "volume": 2446034.0}, {"date": "2018-02-19", "close": 0.465, "volume": 560168.0}, {"date": "2018-02-20", "close": 0.45, "volume": 640397.0}, {"date": "2018-02-21", "close": 0.435, "volume": 1554039.0}, {"date": "2018-02-22", "close": 0.435, "volume": 701242.0}, {"date": "2018-02-23", "close": 0.45, "volume": 807641.0}, {"date": "2018-02-26", "close": 0.465, "volume": 2039890.0}, {"date": "2018-02-27", "close": 0.45, "volume": 1605448.0}, {"date": "2018-02-28", "close": 0.43, "volume": 2342470.0}, {"date": "2018-03-01", "close": 0.435, "volume": 1748648.0}, {"date": "2018-03-02", "close": 0.44, "volume": 1877949.0}, {"date": "2018-03-05", "close": 0.445, "volume": 1085094.0}, {"date": "2018-03-06", "close": 0.45, "volume": 393903.0}, {"date": "2018-03-07", "close": 0.465, "volume": 2576154.0}, {"date": "2018-03-08", "close": 0.465, "volume": 1258173.0}, {"date": "2018-03-09", "close": 0.445, "volume": 3769918.0}, {"date": "2018-03-12", "close": 0.45, "volume": 1293924.0}, {"date": "2018-03-13", "close": 0.46, "volume": 852964.0}, {"date": "2018-03-14", "close": 0.465, "volume": 1033912.0}, {"date": "2018-03-15", "close": 0.47, "volume": 1396330.0}, {"date": "2018-03-16", "close": 0.47, "volume": 6033788.0}, {"date": "2018-03-19", "close": 0.46, "volume": 1715199.0}, {"date": "2018-03-20", "close": 0.475, "volume": 2077565.0}, {"date": "2018-03-21", "close": 0.48, "volume": 1451576.0}, {"date": "2018-03-22", "close": 0.48, "volume": 1158089.0}, {"date": "2018-03-23", "close": 0.495, "volume": 2256567.0}, {"date": "2018-03-26", "close": 0.52, "volume": 3419439.0}, {"date": "2018-03-27", "close": 0.515, "volume": 1410693.0}, {"date": "2018-03-28", "close": 0.51, "volume": 1012939.0}, {"date": "2018-03-29", "close": 0.515, "volume": 1460675.0}, {"date": "2018-04-03", "close": 0.535, "volume": 1958622.0}, {"date": "2018-04-04", "close": 0.535, "volume": 1848924.0}, {"date": "2018-04-05", "close": 0.515, "volume": 1013489.0}, {"date": "2018-04-06", "close": 0.525, "volume": 984180.0}, {"date": "2018-04-09", "close": 0.54, "volume": 1402621.0}, {"date": "2018-04-10", "close": 0.53, "volume": 818852.0}, {"date": "2018-04-11", "close": 0.54, "volume": 1222494.0}, {"date": "2018-04-12", "close": 0.545, "volume": 1825689.0}, {"date": "2018-04-13", "close": 0.535, "volume": 1410443.0}, {"date": "2018-04-16", "close": 0.56, "volume": 1602549.0}, {"date": "2018-04-17", "close": 0.545, "volume": 937767.0}, {"date": "2018-04-18", "close": 0.535, "volume": 1722499.0}, {"date": "2018-04-19", "close": 0.555, "volume": 1613974.0}, {"date": "2018-04-20", "close": 0.555, "volume": 797093.0}, {"date": "2018-04-23", "close": 0.535, "volume": 1283824.0}, {"date": "2018-04-24", "close": 0.52, "volume": 1947169.0}, {"date": "2018-04-26", "close": 0.53, "volume": 813894.0}, {"date": "2018-04-27", "close": 0.53, "volume": 1451867.0}, {"date": "2018-04-30", "close": 0.52, "volume": 2838942.0}, {"date": "2018-05-01", "close": 0.53, "volume": 1240123.0}, {"date": "2018-05-02", "close": 0.535, "volume": 1051447.0}, {"date": "2018-05-03", "close": 0.56, "volume": 1994601.0}, {"date": "2018-05-04", "close": 0.575, "volume": 2429250.0}, {"date": "2018-05-07", "close": 0.605, "volume": 2741885.0}, {"date": "2018-05-08", "close": 0.59, "volume": 1651218.0}, {"date": "2018-05-09", "close": 0.62, "volume": 2245303.0}, {"date": "2018-05-10", "close": 0.615, "volume": 1035950.0}, {"date": "2018-05-11", "close": 0.63, "volume": 952612.0}, {"date": "2018-05-14", "close": 0.63, "volume": 1782752.0}, {"date": "2018-05-15", "close": 0.635, "volume": 1494054.0}, {"date": "2018-05-16", "close": 0.615, "volume": 1612195.0}, {"date": "2018-05-17", "close": 0.62, "volume": 926583.0}, {"date": "2018-05-18", "close": 0.62, "volume": 856442.0}, {"date": "2018-05-21", "close": 0.61, "volume": 626639.0}, {"date": "2018-05-22", "close": 0.59, "volume": 979835.0}, {"date": "2018-05-23", "close": 0.595, "volume": 1217679.0}, {"date": "2018-05-24", "close": 0.595, "volume": 619505.0}, {"date": "2018-05-25", "close": 0.615, "volume": 1363003.0}, {"date": "2018-05-28", "close": 0.595, "volume": 1093017.0}, {"date": "2018-05-29", "close": 0.6, "volume": 788006.0}, {"date": "2018-05-30", "close": 0.605, "volume": 807444.0}, {"date": "2018-05-31", "close": 0.59, "volume": 1513123.0}, {"date": "2018-06-01", "close": 0.595, "volume": 894026.0}, {"date": "2018-06-04", "close": 0.59, "volume": 884419.0}, {"date": "2018-06-05", "close": 0.55, "volume": 2393805.0}, {"date": "2018-06-06", "close": 0.56, "volume": 1490631.0}, {"date": "2018-06-07", "close": 0.57, "volume": 682018.0}, {"date": "2018-06-08", "close": 0.56, "volume": 550486.0}, {"date": "2018-06-12", "close": 0.575, "volume": 1172370.0}, {"date": "2018-06-13", "close": 0.575, "volume": 683710.0}, {"date": "2018-06-14", "close": 0.59, "volume": 1432118.0}, {"date": "2018-06-15", "close": 0.575, "volume": 2556393.0}, {"date": "2018-06-18", "close": 0.59, "volume": 1695934.0}, {"date": "2018-06-19", "close": 0.595, "volume": 719405.0}, {"date": "2018-06-20", "close": 0.58, "volume": 2245694.0}, {"date": "2018-06-21", "close": 0.58, "volume": 1415557.0}, {"date": "2018-06-22", "close": 0.595, "volume": 1276884.0}, {"date": "2018-06-25", "close": 0.575, "volume": 615030.0}, {"date": "2018-06-26", "close": 0.575, "volume": 1071352.0}, {"date": "2018-06-27", "close": 0.57, "volume": 886067.0}, {"date": "2018-06-28", "close": 0.57, "volume": 927142.0}, {"date": "2018-06-29", "close": 0.58, "volume": 1139775.0}, {"date": "2018-07-02", "close": 0.565, "volume": 566811.0}, {"date": "2018-07-03", "close": 0.56, "volume": 653028.0}, {"date": "2018-07-04", "close": 0.575, "volume": 1239679.0}, {"date": "2018-07-05", "close": 0.575, "volume": 494816.0}, {"date": "2018-07-06", "close": 0.565, "volume": 1214024.0}, {"date": "2018-07-09", "close": 0.565, "volume": 996071.0}, {"date": "2018-07-10", "close": 0.57, "volume": 892271.0}, {"date": "2018-07-11", "close": 0.565, "volume": 614118.0}, {"date": "2018-07-12", "close": 0.565, "volume": 1206165.0}, {"date": "2018-07-13", "close": 0.565, "volume": 929930.0}, {"date": "2018-07-16", "close": 0.57, "volume": 495431.0}, {"date": "2018-07-17", "close": 0.55, "volume": 1008569.0}, {"date": "2018-07-18", "close": 0.545, "volume": 1357740.0}, {"date": "2018-07-19", "close": 0.53, "volume": 2791062.0}, {"date": "2018-07-20", "close": 0.525, "volume": 1808884.0}, {"date": "2018-07-23", "close": 0.54, "volume": 1963402.0}, {"date": "2018-07-24", "close": 0.55, "volume": 1559334.0}, {"date": "2018-07-25", "close": 0.545, "volume": 745875.0}, {"date": "2018-07-26", "close": 0.565, "volume": 895900.0}, {"date": "2018-07-27", "close": 0.555, "volume": 910414.0}, {"date": "2018-07-30", "close": 0.555, "volume": 906906.0}, {"date": "2018-07-31", "close": 0.55, "volume": 1277811.0}, {"date": "2018-08-01", "close": 0.54, "volume": 604905.0}, {"date": "2018-08-02", "close": 0.55, "volume": 566298.0}, {"date": "2018-08-03", "close": 0.52, "volume": 2187958.0}, {"date": "2018-08-06", "close": 0.525, "volume": 1434092.0}, {"date": "2018-08-07", "close": 0.5, "volume": 2375740.0}, {"date": "2018-08-08", "close": 0.495, "volume": 1826467.0}, {"date": "2018-08-09", "close": 0.505, "volume": 1212618.0}, {"date": "2018-08-10", "close": 0.495, "volume": 702064.0}, {"date": "2018-08-13", "close": 0.48, "volume": 1324915.0}, {"date": "2018-08-14", "close": 0.48, "volume": 2301936.0}, {"date": "2018-08-15", "close": 0.48, "volume": 1066856.0}, {"date": "2018-08-16", "close": 0.465, "volume": 2199253.0}, {"date": "2018-08-17", "close": 0.465, "volume": 1582740.0}, {"date": "2018-08-20", "close": 0.465, "volume": 627901.0}, {"date": "2018-08-21", "close": 0.49, "volume": 766638.0}, {"date": "2018-08-22", "close": 0.48, "volume": 945400.0}, {"date": "2018-08-23", "close": 0.49, "volume": 950699.0}, {"date": "2018-08-24", "close": 0.47, "volume": 500211.0}, {"date": "2018-08-27", "close": 0.475, "volume": 920528.0}, {"date": "2018-08-28", "close": 0.47, "volume": 481552.0}, {"date": "2018-08-29", "close": 0.465, "volume": 348826.0}, {"date": "2018-08-30", "close": 0.49, "volume": 2203674.0}, {"date": "2018-08-31", "close": 0.48, "volume": 1087165.0}, {"date": "2018-09-03", "close": 0.48, "volume": 860724.0}, {"date": "2018-09-04", "close": 0.485, "volume": 1487466.0}, {"date": "2018-09-05", "close": 0.49, "volume": 1092024.0}, {"date": "2018-09-06", "close": 0.46, "volume": 1155898.0}, {"date": "2018-09-07", "close": 0.47, "volume": 909649.0}, {"date": "2018-09-10", "close": 0.45, "volume": 1662418.0}, {"date": "2018-09-11", "close": 0.445, "volume": 316973.0}, {"date": "2018-09-12", "close": 0.45, "volume": 1009424.0}, {"date": "2018-09-13", "close": 0.45, "volume": 428067.0}, {"date": "2018-09-14", "close": 0.45, "volume": 1016827.0}, {"date": "2018-09-17", "close": 0.455, "volume": 543324.0}, {"date": "2018-09-18", "close": 0.48, "volume": 2246073.0}, {"date": "2018-09-19", "close": 0.48, "volume": 1592065.0}, {"date": "2018-09-20", "close": 0.465, "volume": 921916.0}, {"date": "2018-09-21", "close": 0.5, "volume": 3500339.0}, {"date": "2018-09-24", "close": 0.48, "volume": 931952.0}, {"date": "2018-09-25", "close": 0.49, "volume": 601372.0}, {"date": "2018-09-26", "close": 0.485, "volume": 549600.0}, {"date": "2018-09-27", "close": 0.485, "volume": 420581.0}, {"date": "2018-09-28", "close": 0.48, "volume": 1978136.0}, {"date": "2018-10-01", "close": 0.48, "volume": 612514.0}, {"date": "2018-10-02", "close": 0.475, "volume": 875754.0}, {"date": "2018-10-03", "close": 0.485, "volume": 1407087.0}, {"date": "2018-10-04", "close": 0.475, "volume": 556564.0}, {"date": "2018-10-05", "close": 0.48, "volume": 497208.0}, {"date": "2018-10-08", "close": 0.475, "volume": 795718.0}, {"date": "2018-10-09", "close": 0.46, "volume": 757122.0}, {"date": "2018-10-10", "close": 0.445, "volume": 2140230.0}, {"date": "2018-10-11", "close": 0.455, "volume": 781793.0}, {"date": "2018-10-12", "close": 0.48, "volume": 1736812.0}, {"date": "2018-10-15", "close": 0.48, "volume": 544621.0}, {"date": "2018-10-16", "close": 0.48, "volume": 838311.0}, {"date": "2018-10-17", "close": 0.47, "volume": 540395.0}, {"date": "2018-10-18", "close": 0.46, "volume": 575449.0}, {"date": "2018-10-19", "close": 0.46, "volume": 1071360.0}, {"date": "2018-10-22", "close": 0.46, "volume": 1103176.0}, {"date": "2018-10-23", "close": 0.455, "volume": 970123.0}, {"date": "2018-10-24", "close": 0.45, "volume": 2067023.0}, {"date": "2018-10-25", "close": 0.43, "volume": 1424331.0}, {"date": "2018-10-26", "close": 0.435, "volume": 1324787.0}, {"date": "2018-10-29", "close": 0.43, "volume": 688927.0}, {"date": "2018-10-30", "close": 0.425, "volume": 311078.0}, {"date": "2018-10-31", "close": 0.415, "volume": 1608432.0}, {"date": "2018-11-01", "close": 0.435, "volume": 1235713.0}, {"date": "2018-11-02", "close": 0.425, "volume": 1165032.0}, {"date": "2018-11-05", "close": 0.425, "volume": 899559.0}, {"date": "2018-11-06", "close": 0.42, "volume": 906180.0}, {"date": "2018-11-07", "close": 0.43, "volume": 441060.0}, {"date": "2018-11-08", "close": 0.42, "volume": 700712.0}, {"date": "2018-11-09", "close": 0.41, "volume": 861674.0}, {"date": "2018-11-12", "close": 0.39, "volume": 3450302.0}, {"date": "2018-11-13", "close": 0.405, "volume": 1165562.0}, {"date": "2018-11-14", "close": 0.39, "volume": 2111876.0}, {"date": "2018-11-15", "close": 0.39, "volume": 922690.0}, {"date": "2018-11-16", "close": 0.39, "volume": 1598375.0}, {"date": "2018-11-19", "close": 0.39, "volume": 554171.0}, {"date": "2018-11-20", "close": 0.395, "volume": 204737.0}, {"date": "2018-11-21", "close": 0.385, "volume": 1007558.0}, {"date": "2018-11-22", "close": 0.385, "volume": 829682.0}, {"date": "2018-11-23", "close": 0.385, "volume": 547679.0}, {"date": "2018-11-26", "close": 0.38, "volume": 613818.0}, {"date": "2018-11-29", "close": 0.385, "volume": 1687204.0}, {"date": "2018-11-30", "close": 0.385, "volume": 817984.0}, {"date": "2018-12-03", "close": 0.395, "volume": 501728.0}, {"date": "2018-12-04", "close": 0.415, "volume": 1135308.0}, {"date": "2018-12-05", "close": 0.41, "volume": 1062211.0}, {"date": "2018-12-06", "close": 0.41, "volume": 414582.0}, {"date": "2018-12-07", "close": 0.4, "volume": 721251.0}, {"date": "2018-12-10", "close": 0.45, "volume": 2155900.0}, {"date": "2018-12-11", "close": 0.455, "volume": 1670440.0}, {"date": "2018-12-12", "close": 0.455, "volume": 1555718.0}, {"date": "2018-12-13", "close": 0.435, "volume": 2259668.0}, {"date": "2018-12-14", "close": 0.445, "volume": 807608.0}, {"date": "2018-12-17", "close": 0.425, "volume": 1207742.0}, {"date": "2018-12-18", "close": 0.425, "volume": 2084148.0}, {"date": "2018-12-19", "close": 0.405, "volume": 5052329.0}, {"date": "2018-12-20", "close": 0.39, "volume": 3981331.0}, {"date": "2018-12-21", "close": 0.415, "volume": 6266553.0}, {"date": "2018-12-24", "close": 0.41, "volume": 957280.0}, {"date": "2018-12-27", "close": 0.425, "volume": 1956682.0}, {"date": "2018-12-28", "close": 0.445, "volume": 2595543.0}, {"date": "2018-12-31", "close": 0.47, "volume": 2444767.0}, {"date": "2019-01-02", "close": 0.49, "volume": 3406155.0}, {"date": "2019-01-03", "close": 0.515, "volume": 3412505.0}, {"date": "2019-01-04", "close": 0.505, "volume": 2751228.0}, {"date": "2019-01-07", "close": 0.495, "volume": 2643116.0}, {"date": "2019-01-08", "close": 0.5, "volume": 1399567.0}, {"date": "2019-01-09", "close": 0.525, "volume": 2157233.0}, {"date": "2019-01-10", "close": 0.54, "volume": 3093619.0}, {"date": "2019-01-11", "close": 0.52, "volume": 850541.0}, {"date": "2019-01-14", "close": 0.53, "volume": 794117.0}, {"date": "2019-01-15", "close": 0.52, "volume": 840382.0}, {"date": "2019-01-16", "close": 0.52, "volume": 730513.0}, {"date": "2019-01-17", "close": 0.505, "volume": 2500356.0}, {"date": "2019-01-18", "close": 0.49, "volume": 3082215.0}, {"date": "2019-01-21", "close": 0.51, "volume": 3376154.0}, {"date": "2019-01-22", "close": 0.51, "volume": 1053746.0}, {"date": "2019-01-23", "close": 0.515, "volume": 1150352.0}, {"date": "2019-01-24", "close": 0.51, "volume": 1100787.0}, {"date": "2019-01-25", "close": 0.505, "volume": 1616617.0}, {"date": "2019-01-29", "close": 0.53, "volume": 4316816.0}, {"date": "2019-01-30", "close": 0.555, "volume": 5375169.0}, {"date": "2019-01-31", "close": 0.57, "volume": 5470039.0}, {"date": "2019-02-01", "close": 0.575, "volume": 6503092.0}, {"date": "2019-02-04", "close": 0.57, "volume": 1679225.0}, {"date": "2019-02-05", "close": 0.565, "volume": 1547669.0}, {"date": "2019-02-06", "close": 0.565, "volume": 753073.0}, {"date": "2019-02-07", "close": 0.565, "volume": 1965756.0}, {"date": "2019-02-08", "close": 0.58, "volume": 2195438.0}, {"date": "2019-02-11", "close": 0.575, "volume": 4219846.0}, {"date": "2019-02-12", "close": 0.59, "volume": 1980716.0}, {"date": "2019-02-13", "close": 0.595, "volume": 1457957.0}, {"date": "2019-02-14", "close": 0.6, "volume": 3647717.0}, {"date": "2019-02-15", "close": 0.6, "volume": 2208168.0}, {"date": "2019-02-18", "close": 0.62, "volume": 6574304.0}, {"date": "2019-02-19", "close": 0.625, "volume": 3485489.0}, {"date": "2019-02-20", "close": 0.6, "volume": 9002713.0}, {"date": "2019-02-21", "close": 0.62, "volume": 5668494.0}, {"date": "2019-02-22", "close": 0.61, "volume": 2187168.0}, {"date": "2019-02-25", "close": 0.63, "volume": 6639972.0}, {"date": "2019-02-26", "close": 0.61, "volume": 5934857.0}, {"date": "2019-02-27", "close": 0.62, "volume": 2500249.0}, {"date": "2019-02-28", "close": 0.615, "volume": 4168206.0}, {"date": "2019-03-01", "close": 0.605, "volume": 932169.0}, {"date": "2019-03-04", "close": 0.585, "volume": 6342156.0}, {"date": "2019-03-05", "close": 0.585, "volume": 4633058.0}, {"date": "2019-03-06", "close": 0.59, "volume": 1826124.0}, {"date": "2019-03-07", "close": 0.58, "volume": 3475342.0}, {"date": "2019-03-08", "close": 0.6, "volume": 4034518.0}, {"date": "2019-03-11", "close": 0.675, "volume": 9241253.0}, {"date": "2019-03-12", "close": 0.675, "volume": 7260532.0}, {"date": "2019-03-13", "close": 0.7, "volume": 8072708.0}, {"date": "2019-03-14", "close": 0.72, "volume": 8230535.0}, {"date": "2019-03-15", "close": 0.7, "volume": 33993508.0}, {"date": "2019-03-18", "close": 0.745, "volume": 9448504.0}, {"date": "2019-03-19", "close": 0.78, "volume": 12120343.0}, {"date": "2019-03-20", "close": 0.79, "volume": 8256092.0}, {"date": "2019-03-21", "close": 0.865, "volume": 14715404.0}, {"date": "2019-03-22", "close": 0.855, "volume": 8199306.0}, {"date": "2019-03-25", "close": 0.89, "volume": 7669843.0}, {"date": "2019-03-26", "close": 0.875, "volume": 5407528.0}, {"date": "2019-03-27", "close": 0.86, "volume": 17078203.0}, {"date": "2019-03-28", "close": 0.875, "volume": 3360683.0}, {"date": "2019-03-29", "close": 0.855, "volume": 4480284.0}, {"date": "2019-04-01", "close": 0.875, "volume": 4312998.0}, {"date": "2019-04-02", "close": 0.9, "volume": 4127742.0}, {"date": "2019-04-03", "close": 0.885, "volume": 3029013.0}, {"date": "2019-04-04", "close": 0.875, "volume": 3109769.0}, {"date": "2019-04-05", "close": 0.845, "volume": 2241449.0}, {"date": "2019-04-08", "close": 0.815, "volume": 4809427.0}, {"date": "2019-04-09", "close": 0.84, "volume": 2228357.0}, {"date": "2019-04-10", "close": 0.885, "volume": 3448476.0}, {"date": "2019-04-11", "close": 0.86, "volume": 1608257.0}, {"date": "2019-04-12", "close": 0.825, "volume": 2163423.0}, {"date": "2019-04-15", "close": 0.775, "volume": 1591443.0}, {"date": "2019-04-16", "close": 0.765, "volume": 2166615.0}, {"date": "2019-04-17", "close": 0.795, "volume": 3299565.0}, {"date": "2019-04-18", "close": 0.76, "volume": 1417628.0}, {"date": "2019-04-23", "close": 0.78, "volume": 2107457.0}, {"date": "2019-04-24", "close": 0.75, "volume": 1937475.0}, {"date": "2019-04-26", "close": 0.78, "volume": 2130605.0}, {"date": "2019-04-29", "close": 0.775, "volume": 1001558.0}, {"date": "2019-04-30", "close": 0.75, "volume": 1673196.0}, {"date": "2019-05-01", "close": 0.755, "volume": 1763758.0}, {"date": "2019-05-02", "close": 0.76, "volume": 2101942.0}, {"date": "2019-05-03", "close": 0.73, "volume": 1260191.0}, {"date": "2019-05-06", "close": 0.775, "volume": 2686709.0}, {"date": "2019-05-07", "close": 0.765, "volume": 2236958.0}, {"date": "2019-05-08", "close": 0.82, "volume": 2181507.0}, {"date": "2019-05-09", "close": 0.835, "volume": 2310836.0}, {"date": "2019-05-10", "close": 0.835, "volume": 1598571.0}, {"date": "2019-05-13", "close": 0.85, "volume": 2080410.0}, {"date": "2019-05-15", "close": 0.865, "volume": 2832099.0}, {"date": "2019-05-16", "close": 0.85, "volume": 1502576.0}, {"date": "2019-05-17", "close": 0.86, "volume": 1878781.0}, {"date": "2019-05-20", "close": 0.815, "volume": 2395799.0}, {"date": "2019-05-21", "close": 0.845, "volume": 1884187.0}, {"date": "2019-05-22", "close": 0.825, "volume": 858850.0}, {"date": "2019-05-23", "close": 0.83, "volume": 966529.0}, {"date": "2019-05-24", "close": 0.86, "volume": 2311783.0}, {"date": "2019-05-27", "close": 0.89, "volume": 1614938.0}, {"date": "2019-05-28", "close": 0.89, "volume": 2404895.0}, {"date": "2019-05-29", "close": 0.89, "volume": 1534087.0}, {"date": "2019-05-30", "close": 0.88, "volume": 2012833.0}, {"date": "2019-05-31", "close": 0.94, "volume": 5276024.0}, {"date": "2019-06-03", "close": 0.95, "volume": 4121013.0}, {"date": "2019-06-04", "close": 0.92, "volume": 2043360.0}, {"date": "2019-06-05", "close": 0.89, "volume": 1823612.0}, {"date": "2019-06-06", "close": 0.9, "volume": 2443904.0}, {"date": "2019-06-07", "close": 0.91, "volume": 886459.0}, {"date": "2019-06-11", "close": 0.845, "volume": 2636813.0}, {"date": "2019-06-12", "close": 0.87, "volume": 926874.0}, {"date": "2019-06-17", "close": 0.785, "volume": 6520520.0}, {"date": "2019-06-18", "close": 0.685, "volume": 9401728.0}, {"date": "2019-06-19", "close": 0.66, "volume": 8300250.0}, {"date": "2019-06-20", "close": 0.765, "volume": 8313251.0}, {"date": "2019-06-21", "close": 0.77, "volume": 10100895.0}, {"date": "2019-06-24", "close": 0.75, "volume": 5285197.0}, {"date": "2019-06-25", "close": 0.76, "volume": 3996500.0}, {"date": "2019-06-26", "close": 0.735, "volume": 2046250.0}, {"date": "2019-06-27", "close": 0.72, "volume": 2920168.0}, {"date": "2019-06-28", "close": 0.725, "volume": 2978437.0}, {"date": "2019-07-01", "close": 0.72, "volume": 2640598.0}, {"date": "2019-07-02", "close": 0.755, "volume": 2571805.0}, {"date": "2019-07-03", "close": 0.78, "volume": 3202759.0}, {"date": "2019-07-04", "close": 0.765, "volume": 1548166.0}, {"date": "2019-07-05", "close": 0.775, "volume": 1252763.0}, {"date": "2019-07-08", "close": 0.825, "volume": 4149524.0}, {"date": "2019-07-09", "close": 0.795, "volume": 2274920.0}, {"date": "2019-07-10", "close": 0.79, "volume": 2736247.0}, {"date": "2019-07-11", "close": 0.83, "volume": 4248434.0}, {"date": "2019-07-12", "close": 0.785, "volume": 3685323.0}, {"date": "2019-07-15", "close": 0.745, "volume": 2771937.0}, {"date": "2019-07-16", "close": 0.735, "volume": 5459614.0}, {"date": "2019-07-17", "close": 0.71, "volume": 4457146.0}, {"date": "2019-07-18", "close": 0.755, "volume": 3973798.0}, {"date": "2019-07-19", "close": 0.79, "volume": 5939407.0}, {"date": "2019-07-22", "close": 0.855, "volume": 7734289.0}, {"date": "2019-07-23", "close": 0.84, "volume": 3822389.0}, {"date": "2019-07-24", "close": 0.9, "volume": 6059270.0}, {"date": "2019-07-25", "close": 0.87, "volume": 6091925.0}, {"date": "2019-07-26", "close": 0.88, "volume": 2143049.0}, {"date": "2019-07-29", "close": 0.89, "volume": 2612068.0}, {"date": "2019-07-30", "close": 0.93, "volume": 8362276.0}, {"date": "2019-07-31", "close": 1.01, "volume": 9854957.0}, {"date": "2019-08-01", "close": 0.99, "volume": 8469080.0}, {"date": "2019-08-02", "close": 1.105, "volume": 8100571.0}, {"date": "2019-08-05", "close": 1.115, "volume": 6871510.0}, {"date": "2019-08-06", "close": 1.2, "volume": 15011525.0}, {"date": "2019-08-07", "close": 1.36, "volume": 12059044.0}, {"date": "2019-08-08", "close": 1.385, "volume": 10141096.0}, {"date": "2019-08-09", "close": 1.37, "volume": 5608992.0}, {"date": "2019-08-12", "close": 1.25, "volume": 5880942.0}, {"date": "2019-08-13", "close": 1.33, "volume": 6416358.0}, {"date": "2019-08-14", "close": 1.29, "volume": 5114968.0}, {"date": "2019-08-15", "close": 1.295, "volume": 4926308.0}, {"date": "2019-08-16", "close": 1.275, "volume": 5226380.0}, {"date": "2019-08-19", "close": 1.2, "volume": 5265791.0}, {"date": "2019-08-20", "close": 1.135, "volume": 8788630.0}, {"date": "2019-08-21", "close": 1.14, "volume": 4259904.0}, {"date": "2019-08-22", "close": 1.16, "volume": 2518156.0}, {"date": "2019-08-23", "close": 1.135, "volume": 2966083.0}, {"date": "2019-08-26", "close": 1.255, "volume": 5610197.0}, {"date": "2019-08-27", "close": 1.27, "volume": 6621338.0}, {"date": "2019-08-28", "close": 1.31, "volume": 3354237.0}, {"date": "2019-08-29", "close": 1.33, "volume": 3071397.0}, {"date": "2019-08-30", "close": 1.285, "volume": 2725425.0}, {"date": "2019-09-02", "close": 1.26, "volume": 2898841.0}, {"date": "2019-09-03", "close": 1.33, "volume": 2857755.0}, {"date": "2019-09-04", "close": 1.34, "volume": 3643286.0}, {"date": "2019-09-05", "close": 1.37, "volume": 3976279.0}, {"date": "2019-09-06", "close": 1.255, "volume": 4367072.0}, {"date": "2019-09-09", "close": 1.185, "volume": 3999544.0}, {"date": "2019-09-10", "close": 1.175, "volume": 4573127.0}, {"date": "2019-09-11", "close": 1.16, "volume": 4832944.0}, {"date": "2019-09-12", "close": 1.14, "volume": 3919420.0}, {"date": "2019-09-13", "close": 1.155, "volume": 3815790.0}, {"date": "2019-09-16", "close": 1.195, "volume": 3188510.0}, {"date": "2019-09-17", "close": 1.185, "volume": 3142314.0}, {"date": "2019-09-18", "close": 1.24, "volume": 3225185.0}, {"date": "2019-09-19", "close": 1.22, "volume": 3036416.0}, {"date": "2019-09-20", "close": 1.26, "volume": 21385762.0}, {"date": "2019-09-23", "close": 1.28, "volume": 4724690.0}, {"date": "2019-09-24", "close": 1.28, "volume": 5986760.0}, {"date": "2019-09-25", "close": 1.28, "volume": 5093337.0}, {"date": "2019-09-26", "close": 1.215, "volume": 3428498.0}, {"date": "2019-09-27", "close": 1.135, "volume": 5218637.0}, {"date": "2019-09-30", "close": 1.125, "volume": 2300312.0}, {"date": "2019-10-01", "close": 1.115, "volume": 2814437.0}, {"date": "2019-10-02", "close": 1.135, "volume": 1220424.0}, {"date": "2019-10-03", "close": 1.195, "volume": 3371145.0}, {"date": "2019-10-04", "close": 1.185, "volume": 2792722.0}, {"date": "2019-10-07", "close": 1.265, "volume": 2201303.0}, {"date": "2019-10-08", "close": 1.29, "volume": 3136784.0}, {"date": "2019-10-09", "close": 1.385, "volume": 6284503.0}, {"date": "2019-10-10", "close": 1.39, "volume": 3828973.0}, {"date": "2019-10-11", "close": 1.32, "volume": 3008270.0}, {"date": "2019-10-14", "close": 1.21, "volume": 5418638.0}, {"date": "2019-10-15", "close": 1.21, "volume": 3238550.0}, {"date": "2019-10-16", "close": 1.2, "volume": 3390158.0}, {"date": "2019-10-17", "close": 1.24, "volume": 2109080.0}, {"date": "2019-10-18", "close": 1.28, "volume": 4064876.0}, {"date": "2019-10-21", "close": 1.31, "volume": 2655181.0}, {"date": "2019-10-22", "close": 1.31, "volume": 3826144.0}, {"date": "2019-10-23", "close": 1.27, "volume": 2791368.0}, {"date": "2019-10-24", "close": 1.25, "volume": 2101957.0}, {"date": "2019-10-25", "close": 1.285, "volume": 1714769.0}, {"date": "2019-10-28", "close": 1.305, "volume": 1799244.0}, {"date": "2019-10-29", "close": 1.285, "volume": 2045460.0}, {"date": "2019-10-30", "close": 1.27, "volume": 3832595.0}, {"date": "2019-10-31", "close": 1.25, "volume": 5277344.0}, {"date": "2019-11-01", "close": 1.305, "volume": 4138992.0}, {"date": "2019-11-04", "close": 1.34, "volume": 5239218.0}, {"date": "2019-11-05", "close": 1.31, "volume": 2438746.0}, {"date": "2019-11-06", "close": 1.215, "volume": 4984459.0}, {"date": "2019-11-07", "close": 1.2, "volume": 5615306.0}, {"date": "2019-11-08", "close": 1.085, "volume": 10035005.0}, {"date": "2019-11-11", "close": 1.075, "volume": 4329355.0}, {"date": "2019-11-12", "close": 1.06, "volume": 3555535.0}, {"date": "2019-11-13", "close": 1.025, "volume": 4676816.0}, {"date": "2019-11-14", "close": 1.065, "volume": 8954203.0}, {"date": "2019-11-15", "close": 1.09, "volume": 3391287.0}, {"date": "2019-11-18", "close": 1.1, "volume": 2955591.0}, {"date": "2019-11-19", "close": 1.065, "volume": 2279915.0}, {"date": "2019-11-20", "close": 1.055, "volume": 3470594.0}, {"date": "2019-11-21", "close": 1.045, "volume": 2065432.0}, {"date": "2019-11-22", "close": 1.01, "volume": 3038233.0}, {"date": "2019-11-25", "close": 0.99, "volume": 3490049.0}, {"date": "2019-11-26", "close": 1.025, "volume": 23012778.0}, {"date": "2019-11-27", "close": 1.055, "volume": 1841325.0}, {"date": "2019-11-28", "close": 1.04, "volume": 2208597.0}, {"date": "2019-11-29", "close": 1.015, "volume": 2141514.0}, {"date": "2019-12-02", "close": 0.99, "volume": 4060383.0}, {"date": "2019-12-03", "close": 1.0, "volume": 3038112.0}, {"date": "2019-12-04", "close": 1.01, "volume": 3969239.0}, {"date": "2019-12-05", "close": 1.055, "volume": 3682552.0}, {"date": "2019-12-06", "close": 1.035, "volume": 4993025.0}, {"date": "2019-12-09", "close": 0.995, "volume": 3362111.0}, {"date": "2019-12-10", "close": 0.965, "volume": 2269003.0}, {"date": "2019-12-11", "close": 0.965, "volume": 1881521.0}, {"date": "2019-12-12", "close": 0.99, "volume": 2845745.0}, {"date": "2019-12-13", "close": 0.905, "volume": 7127649.0}, {"date": "2019-12-16", "close": 0.95, "volume": 4431142.0}, {"date": "2019-12-17", "close": 0.955, "volume": 2627568.0}, {"date": "2019-12-18", "close": 0.96, "volume": 2200897.0}, {"date": "2019-12-19", "close": 1.02, "volume": 3066492.0}, {"date": "2019-12-20", "close": 0.995, "volume": 3984582.0}, {"date": "2019-12-23", "close": 1.035, "volume": 3081681.0}, {"date": "2019-12-24", "close": 1.09, "volume": 2770516.0}, {"date": "2019-12-27", "close": 1.16, "volume": 4568352.0}, {"date": "2019-12-30", "close": 1.16, "volume": 2056822.0}, {"date": "2019-12-31", "close": 1.235, "volume": 2599906.0}, {"date": "2020-01-02", "close": 1.28, "volume": 2498743.0}, {"date": "2020-01-03", "close": 1.305, "volume": 3674386.0}, {"date": "2020-01-06", "close": 1.37, "volume": 3260905.0}, {"date": "2020-01-07", "close": 1.35, "volume": 3656694.0}, {"date": "2020-01-08", "close": 1.405, "volume": 8314637.0}, {"date": "2020-01-09", "close": 1.345, "volume": 4413436.0}, {"date": "2020-01-10", "close": 1.285, "volume": 4066379.0}, {"date": "2020-01-13", "close": 1.285, "volume": 1724443.0}, {"date": "2020-01-14", "close": 1.235, "volume": 2631783.0}, {"date": "2020-01-15", "close": 1.24, "volume": 5094904.0}, {"date": "2020-01-16", "close": 1.255, "volume": 3415049.0}, {"date": "2020-01-17", "close": 1.285, "volume": 2092671.0}, {"date": "2020-01-20", "close": 1.305, "volume": 3026181.0}, {"date": "2020-01-21", "close": 1.31, "volume": 2029197.0}, {"date": "2020-01-22", "close": 1.275, "volume": 2066885.0}, {"date": "2020-01-23", "close": 1.235, "volume": 3159163.0}, {"date": "2020-01-24", "close": 1.215, "volume": 2600546.0}, {"date": "2020-01-28", "close": 1.27, "volume": 3392629.0}, {"date": "2020-01-29", "close": 1.22, "volume": 3266855.0}, {"date": "2020-01-30", "close": 1.29, "volume": 4865832.0}, {"date": "2020-01-31", "close": 1.315, "volume": 2986612.0}, {"date": "2020-02-03", "close": 1.34, "volume": 3752112.0}, {"date": "2020-02-04", "close": 1.355, "volume": 2776116.0}, {"date": "2020-02-05", "close": 1.31, "volume": 2766041.0}, {"date": "2020-02-06", "close": 1.285, "volume": 2549709.0}, {"date": "2020-02-07", "close": 1.325, "volume": 4272072.0}, {"date": "2020-02-10", "close": 1.265, "volume": 5654694.0}, {"date": "2020-02-11", "close": 1.275, "volume": 5112014.0}, {"date": "2020-02-12", "close": 1.25, "volume": 2923699.0}, {"date": "2020-02-13", "close": 1.26, "volume": 4946617.0}, {"date": "2020-02-14", "close": 1.255, "volume": 2643328.0}, {"date": "2020-02-17", "close": 1.19, "volume": 4345535.0}, {"date": "2020-02-18", "close": 1.195, "volume": 2290687.0}, {"date": "2020-02-19", "close": 1.25, "volume": 5333157.0}, {"date": "2020-02-20", "close": 1.29, "volume": 3118757.0}, {"date": "2020-02-21", "close": 1.27, "volume": 3441271.0}, {"date": "2020-02-24", "close": 1.455, "volume": 18105453.0}, {"date": "2020-02-25", "close": 1.405, "volume": 6702018.0}, {"date": "2020-02-26", "close": 1.41, "volume": 7404555.0}, {"date": "2020-02-27", "close": 1.355, "volume": 4697665.0}, {"date": "2020-02-28", "close": 1.15, "volume": 8392444.0}, {"date": "2020-03-02", "close": 1.095, "volume": 8561683.0}, {"date": "2020-03-03", "close": 1.085, "volume": 5820294.0}, {"date": "2020-03-04", "close": 1.24, "volume": 10032437.0}, {"date": "2020-03-05", "close": 1.265, "volume": 6185327.0}, {"date": "2020-03-06", "close": 1.33, "volume": 7674132.0}, {"date": "2020-03-09", "close": 1.3, "volume": 10634915.0}, {"date": "2020-03-10", "close": 1.23, "volume": 5764693.0}, {"date": "2020-03-11", "close": 1.12, "volume": 4921690.0}, {"date": "2020-03-12", "close": 0.995, "volume": 14674664.0}, {"date": "2020-03-13", "close": 0.86, "volume": 18294407.0}, {"date": "2020-03-16", "close": 0.84, "volume": 14614666.0}, {"date": "2020-03-17", "close": 0.875, "volume": 14182329.0}, {"date": "2020-03-18", "close": 0.92, "volume": 8247890.0}, {"date": "2020-03-19", "close": 0.85, "volume": 8733180.0}, {"date": "2020-03-20", "close": 0.82, "volume": 10907674.0}, {"date": "2020-03-23", "close": 0.86, "volume": 7001070.0}, {"date": "2020-03-24", "close": 1.05, "volume": 12409822.0}, {"date": "2020-03-25", "close": 1.105, "volume": 10315701.0}, {"date": "2020-03-26", "close": 1.02, "volume": 6516075.0}, {"date": "2020-03-27", "close": 0.98, "volume": 7921138.0}, {"date": "2020-03-30", "close": 1.045, "volume": 4734686.0}, {"date": "2020-03-31", "close": 1.01, "volume": 6844252.0}, {"date": "2020-04-01", "close": 0.97, "volume": 7142582.0}, {"date": "2020-04-02", "close": 0.94, "volume": 5850855.0}, {"date": "2020-04-03", "close": 0.97, "volume": 7592496.0}, {"date": "2020-04-06", "close": 0.975, "volume": 6383009.0}, {"date": "2020-04-07", "close": 1.05, "volume": 13478021.0}, {"date": "2020-04-08", "close": 1.025, "volume": 7582847.0}, {"date": "2020-04-09", "close": 1.05, "volume": 6119213.0}, {"date": "2020-04-14", "close": 1.165, "volume": 9742649.0}, {"date": "2020-04-15", "close": 1.135, "volume": 4930921.0}, {"date": "2020-04-16", "close": 1.095, "volume": 5783702.0}, {"date": "2020-04-17", "close": 1.155, "volume": 7672592.0}, {"date": "2020-04-20", "close": 1.12, "volume": 6516050.0}, {"date": "2020-04-21", "close": 1.11, "volume": 7256828.0}, {"date": "2020-04-22", "close": 1.195, "volume": 7469589.0}, {"date": "2020-04-23", "close": 1.24, "volume": 12109329.0}, {"date": "2020-04-24", "close": 1.21, "volume": 12179844.0}, {"date": "2020-04-27", "close": 1.24, "volume": 4782915.0}, {"date": "2020-04-28", "close": 1.22, "volume": 4325569.0}, {"date": "2020-04-29", "close": 1.3, "volume": 7290109.0}, {"date": "2020-04-30", "close": 1.345, "volume": 6919073.0}, {"date": "2020-05-01", "close": 1.305, "volume": 6965719.0}, {"date": "2020-05-04", "close": 1.36, "volume": 6886454.0}, {"date": "2020-05-05", "close": 1.345, "volume": 12179808.0}, {"date": "2020-05-06", "close": 1.35, "volume": 7205283.0}, {"date": "2020-05-07", "close": 1.375, "volume": 3752011.0}, {"date": "2020-05-08", "close": 1.4, "volume": 11045075.0}, {"date": "2020-05-11", "close": 1.36, "volume": 6254691.0}, {"date": "2020-05-12", "close": 1.405, "volume": 7634054.0}, {"date": "2020-05-13", "close": 1.38, "volume": 13793162.0}, {"date": "2020-05-14", "close": 1.42, "volume": 11343544.0}, {"date": "2020-05-15", "close": 1.545, "volume": 10964075.0}, {"date": "2020-05-18", "close": 1.76, "volume": 14758147.0}, {"date": "2020-05-19", "close": 1.715, "volume": 21831972.0}, {"date": "2020-05-20", "close": 1.715, "volume": 4985662.0}, {"date": "2020-05-21", "close": 1.72, "volume": 5645287.0}, {"date": "2020-05-22", "close": 1.64, "volume": 10176484.0}, {"date": "2020-05-25", "close": 1.745, "volume": 6387472.0}, {"date": "2020-05-26", "close": 1.785, "volume": 7768258.0}, {"date": "2020-05-27", "close": 1.73, "volume": 13496289.0}, {"date": "2020-05-28", "close": 1.68, "volume": 6617699.0}, {"date": "2020-05-29", "close": 1.755, "volume": 12906984.0}, {"date": "2020-06-01", "close": 1.785, "volume": 5874553.0}, {"date": "2020-06-02", "close": 1.775, "volume": 7094835.0}, {"date": "2020-06-03", "close": 1.7, "volume": 9830669.0}, {"date": "2020-06-04", "close": 1.64, "volume": 9954781.0}, {"date": "2020-06-05", "close": 1.635, "volume": 7216912.0}, {"date": "2020-06-09", "close": 1.59, "volume": 7459606.0}, {"date": "2020-06-10", "close": 1.655, "volume": 8594435.0}, {"date": "2020-06-11", "close": 1.78, "volume": 12444373.0}, {"date": "2020-06-12", "close": 1.71, "volume": 8676740.0}, {"date": "2020-06-15", "close": 1.76, "volume": 14239010.0}, {"date": "2020-06-16", "close": 1.805, "volume": 11581552.0}, {"date": "2020-06-17", "close": 1.78, "volume": 10402322.0}, {"date": "2020-06-18", "close": 1.775, "volume": 7645890.0}, {"date": "2020-06-19", "close": 1.79, "volume": 71504537.0}, {"date": "2020-06-22", "close": 2.09, "volume": 14050059.0}, {"date": "2020-06-23", "close": 2.11, "volume": 9300172.0}, {"date": "2020-06-24", "close": 2.15, "volume": 10330678.0}, {"date": "2020-06-25", "close": 2.02, "volume": 5244524.0}, {"date": "2020-06-26", "close": 2.01, "volume": 5150130.0}, {"date": "2020-06-29", "close": 2.0, "volume": 4500828.0}, {"date": "2020-06-30", "close": 1.99, "volume": 13911857.0}, {"date": "2020-07-01", "close": 1.995, "volume": 9612644.0}, {"date": "2020-07-02", "close": 1.99, "volume": 9207564.0}, {"date": "2020-07-03", "close": 2.0, "volume": 5399695.0}, {"date": "2020-07-06", "close": 1.995, "volume": 3850419.0}, {"date": "2020-07-07", "close": 2.02, "volume": 3684142.0}, {"date": "2020-07-08", "close": 2.07, "volume": 6004293.0}, {"date": "2020-07-09", "close": 2.1, "volume": 6116633.0}, {"date": "2020-07-10", "close": 2.08, "volume": 3402654.0}, {"date": "2020-07-13", "close": 2.04, "volume": 4879765.0}, {"date": "2020-07-14", "close": 1.935, "volume": 6918461.0}, {"date": "2020-07-15", "close": 1.99, "volume": 6930618.0}, {"date": "2020-07-16", "close": 1.98, "volume": 6702112.0}, {"date": "2020-07-17", "close": 2.01, "volume": 6238373.0}, {"date": "2020-07-20", "close": 2.02, "volume": 3686914.0}, {"date": "2020-07-21", "close": 2.16, "volume": 8268196.0}, {"date": "2020-07-22", "close": 2.26, "volume": 8935437.0}, {"date": "2020-07-23", "close": 2.21, "volume": 3242881.0}, {"date": "2020-07-24", "close": 2.23, "volume": 4028423.0}, {"date": "2020-07-27", "close": 2.3, "volume": 9265677.0}, {"date": "2020-07-28", "close": 2.24, "volume": 5253483.0}, {"date": "2020-07-29", "close": 2.18, "volume": 3517726.0}, {"date": "2020-07-30", "close": 2.17, "volume": 2535796.0}, {"date": "2020-07-31", "close": 2.18, "volume": 6407231.0}, {"date": "2020-08-03", "close": 2.15, "volume": 6040448.0}, {"date": "2020-08-04", "close": 2.11, "volume": 4311508.0}, {"date": "2020-08-05", "close": 2.21, "volume": 7535272.0}, {"date": "2020-08-06", "close": 2.25, "volume": 4646497.0}, {"date": "2020-08-07", "close": 2.21, "volume": 3266464.0}, {"date": "2020-08-10", "close": 2.16, "volume": 2498598.0}, {"date": "2020-08-11", "close": 2.0, "volume": 6127845.0}, {"date": "2020-08-12", "close": 1.935, "volume": 11207712.0}, {"date": "2020-08-13", "close": 1.93, "volume": 4636148.0}, {"date": "2020-08-14", "close": 1.93, "volume": 5347699.0}, {"date": "2020-08-17", "close": 2.0, "volume": 3474100.0}, {"date": "2020-08-18", "close": 2.1, "volume": 5184004.0}, {"date": "2020-08-19", "close": 2.04, "volume": 2617347.0}, {"date": "2020-08-20", "close": 2.01, "volume": 3872219.0}, {"date": "2020-08-21", "close": 2.01, "volume": 2518994.0}, {"date": "2020-08-24", "close": 2.02, "volume": 3392198.0}, {"date": "2020-08-25", "close": 1.965, "volume": 5280490.0}, {"date": "2020-08-26", "close": 1.97, "volume": 4805633.0}, {"date": "2020-08-27", "close": 2.02, "volume": 5182938.0}, {"date": "2020-08-28", "close": 1.98, "volume": 5851934.0}, {"date": "2020-08-31", "close": 2.08, "volume": 3383572.0}, {"date": "2020-09-01", "close": 2.15, "volume": 5102229.0}, {"date": "2020-09-02", "close": 2.13, "volume": 4118789.0}, {"date": "2020-09-03", "close": 2.16, "volume": 3686411.0}, {"date": "2020-09-04", "close": 2.12, "volume": 4868397.0}, {"date": "2020-09-07", "close": 2.25, "volume": 7683355.0}, {"date": "2020-09-08", "close": 2.19, "volume": 3432669.0}, {"date": "2020-09-09", "close": 2.14, "volume": 4160211.0}, {"date": "2020-09-10", "close": 2.26, "volume": 5694338.0}, {"date": "2020-09-11", "close": 2.3, "volume": 4845431.0}, {"date": "2020-09-14", "close": 2.36, "volume": 6526815.0}, {"date": "2020-09-15", "close": 2.47, "volume": 10066530.0}, {"date": "2020-09-16", "close": 2.47, "volume": 6763284.0}, {"date": "2020-09-17", "close": 2.47, "volume": 6075414.0}, {"date": "2020-09-18", "close": 2.47, "volume": 48561938.0}, {"date": "2020-09-21", "close": 2.36, "volume": 7691808.0}, {"date": "2020-09-22", "close": 2.33, "volume": 8279145.0}, {"date": "2020-09-23", "close": 2.16, "volume": 11336048.0}, {"date": "2020-09-24", "close": 2.02, "volume": 8393653.0}, {"date": "2020-09-25", "close": 2.05, "volume": 7722452.0}, {"date": "2020-09-28", "close": 2.08, "volume": 4967095.0}, {"date": "2020-09-29", "close": 2.07, "volume": 3919112.0}, {"date": "2020-09-30", "close": 2.07, "volume": 7364216.0}, {"date": "2020-10-01", "close": 2.09, "volume": 4773856.0}, {"date": "2020-10-02", "close": 2.06, "volume": 5503560.0}, {"date": "2020-10-05", "close": 2.05, "volume": 4364839.0}, {"date": "2020-10-06", "close": 2.1, "volume": 8553530.0}, {"date": "2020-10-07", "close": 2.09, "volume": 3948500.0}, {"date": "2020-10-08", "close": 2.11, "volume": 5722495.0}, {"date": "2020-10-09", "close": 2.19, "volume": 5063920.0}, {"date": "2020-10-12", "close": 2.2, "volume": 6328647.0}, {"date": "2020-10-13", "close": 2.22, "volume": 3772022.0}, {"date": "2020-10-14", "close": 2.22, "volume": 3017395.0}, {"date": "2020-10-15", "close": 2.22, "volume": 3000235.0}, {"date": "2020-10-16", "close": 2.16, "volume": 3509246.0}, {"date": "2020-10-19", "close": 2.19, "volume": 2016872.0}, {"date": "2020-10-20", "close": 2.11, "volume": 3577830.0}, {"date": "2020-10-21", "close": 2.1, "volume": 2224091.0}, {"date": "2020-10-22", "close": 2.04, "volume": 4158079.0}, {"date": "2020-10-23", "close": 1.985, "volume": 4107116.0}, {"date": "2020-10-26", "close": 1.965, "volume": 5271160.0}, {"date": "2020-10-27", "close": 1.915, "volume": 6610713.0}, {"date": "2020-10-28", "close": 2.06, "volume": 5010717.0}, {"date": "2020-10-29", "close": 1.96, "volume": 6323379.0}, {"date": "2020-10-30", "close": 1.93, "volume": 5376647.0}, {"date": "2020-11-02", "close": 1.955, "volume": 4281577.0}, {"date": "2020-11-03", "close": 2.06, "volume": 3021553.0}, {"date": "2020-11-04", "close": 2.04, "volume": 2894700.0}, {"date": "2020-11-05", "close": 2.06, "volume": 4725094.0}, {"date": "2020-11-06", "close": 2.23, "volume": 5472783.0}, {"date": "2020-11-09", "close": 2.34, "volume": 4978350.0}, {"date": "2020-11-10", "close": 2.03, "volume": 7778078.0}, {"date": "2020-11-11", "close": 1.92, "volume": 12115348.0}, {"date": "2020-11-12", "close": 1.845, "volume": 10614981.0}, {"date": "2020-11-13", "close": 1.915, "volume": 7944934.0}, {"date": "2020-11-16", "close": 1.927, "volume": 437276.0}, {"date": "2020-11-17", "close": 1.82, "volume": 5946242.0}, {"date": "2020-11-18", "close": 1.815, "volume": 4169215.0}, {"date": "2020-11-19", "close": 1.83, "volume": 4260618.0}, {"date": "2020-11-20", "close": 1.795, "volume": 3737997.0}, {"date": "2020-11-23", "close": 1.77, "volume": 3998750.0}, {"date": "2020-11-24", "close": 1.65, "volume": 7578676.0}, {"date": "2020-11-25", "close": 1.7, "volume": 9071273.0}, {"date": "2020-11-26", "close": 1.73, "volume": 3035769.0}, {"date": "2020-11-27", "close": 1.73, "volume": 2059384.0}, {"date": "2020-11-30", "close": 1.685, "volume": 6700958.0}, {"date": "2020-12-01", "close": 1.73, "volume": 6887561.0}, {"date": "2020-12-02", "close": 1.77, "volume": 9726726.0}, {"date": "2020-12-03", "close": 1.805, "volume": 7180796.0}, {"date": "2020-12-04", "close": 1.75, "volume": 5856114.0}, {"date": "2020-12-07", "close": 1.735, "volume": 2666322.0}, {"date": "2020-12-08", "close": 1.815, "volume": 4596591.0}, {"date": "2020-12-09", "close": 1.775, "volume": 5537027.0}, {"date": "2020-12-10", "close": 1.625, "volume": 8090898.0}, {"date": "2020-12-11", "close": 1.7, "volume": 6033081.0}, {"date": "2020-12-14", "close": 1.675, "volume": 3628511.0}, {"date": "2020-12-15", "close": 1.64, "volume": 4208068.0}, {"date": "2020-12-16", "close": 1.69, "volume": 3607642.0}, {"date": "2020-12-17", "close": 1.715, "volume": 6870169.0}, {"date": "2020-12-18", "close": 1.69, "volume": 7616067.0}, {"date": "2020-12-21", "close": 1.76, "volume": 5927186.0}, {"date": "2020-12-22", "close": 1.655, "volume": 9033342.0}, {"date": "2020-12-23", "close": 1.6, "volume": 6522124.0}, {"date": "2020-12-24", "close": 1.64, "volume": 1793054.0}, {"date": "2020-12-29", "close": 1.65, "volume": 3681319.0}, {"date": "2020-12-30", "close": 1.625, "volume": 6782385.0}, {"date": "2020-12-31", "close": 1.685, "volume": 3990244.0}, {"date": "2021-01-04", "close": 1.775, "volume": 6777474.0}, {"date": "2021-01-05", "close": 1.84, "volume": 14882852.0}, {"date": "2021-01-06", "close": 1.77, "volume": 8491548.0}, {"date": "2021-01-07", "close": 1.76, "volume": 5707258.0}, {"date": "2021-01-08", "close": 1.705, "volume": 3888470.0}, {"date": "2021-01-11", "close": 1.59, "volume": 10666086.0}, {"date": "2021-01-12", "close": 1.61, "volume": 8190692.0}, {"date": "2021-01-13", "close": 1.615, "volume": 4393417.0}, {"date": "2021-01-14", "close": 1.575, "volume": 4947273.0}, {"date": "2021-01-15", "close": 1.555, "volume": 3915243.0}, {"date": "2021-01-18", "close": 1.545, "volume": 4283748.0}, {"date": "2021-01-19", "close": 1.555, "volume": 5630680.0}, {"date": "2021-01-20", "close": 1.59, "volume": 6182364.0}, {"date": "2021-01-21", "close": 1.595, "volume": 6321285.0}, {"date": "2021-01-22", "close": 1.55, "volume": 4518992.0}, {"date": "2021-01-25", "close": 1.545, "volume": 3241586.0}, {"date": "2021-01-27", "close": 1.52, "volume": 6776469.0}, {"date": "2021-01-28", "close": 1.475, "volume": 7995634.0}, {"date": "2021-01-29", "close": 1.53, "volume": 7996322.0}, {"date": "2021-02-01", "close": 1.575, "volume": 6993027.0}, {"date": "2021-02-02", "close": 1.53, "volume": 5786590.0}, {"date": "2021-02-03", "close": 1.535, "volume": 4010079.0}, {"date": "2021-02-04", "close": 1.45, "volume": 5194189.0}, {"date": "2021-02-05", "close": 1.455, "volume": 4015296.0}, {"date": "2021-02-08", "close": 1.46, "volume": 4017181.0}, {"date": "2021-02-09", "close": 1.475, "volume": 3444722.0}, {"date": "2021-02-10", "close": 1.44, "volume": 3558318.0}, {"date": "2021-02-11", "close": 1.43, "volume": 3780721.0}, {"date": "2021-02-12", "close": 1.42, "volume": 5448371.0}, {"date": "2021-02-15", "close": 1.435, "volume": 2912066.0}, {"date": "2021-02-16", "close": 1.39, "volume": 4097641.0}, {"date": "2021-02-17", "close": 1.335, "volume": 7261503.0}, {"date": "2021-02-18", "close": 1.31, "volume": 9600477.0}, {"date": "2021-02-19", "close": 1.27, "volume": 4720507.0}, {"date": "2021-02-22", "close": 1.33, "volume": 8439155.0}, {"date": "2021-02-23", "close": 1.365, "volume": 7432917.0}, {"date": "2021-02-24", "close": 1.33, "volume": 6742606.0}, {"date": "2021-02-25", "close": 1.24, "volume": 11300791.0}, {"date": "2021-02-26", "close": 1.275, "volume": 13126560.0}, {"date": "2021-03-01", "close": 1.23, "volume": 8869402.0}, {"date": "2021-03-02", "close": 1.205, "volume": 9510223.0}, {"date": "2021-03-03", "close": 1.37, "volume": 17558586.0}, {"date": "2021-03-04", "close": 1.39, "volume": 14350190.0}, {"date": "2021-03-05", "close": 1.37, "volume": 10847199.0}, {"date": "2021-03-08", "close": 1.43, "volume": 7164587.0}, {"date": "2021-03-09", "close": 1.43, "volume": 8297105.0}, {"date": "2021-03-10", "close": 1.57, "volume": 14310091.0}, {"date": "2021-03-11", "close": 1.53, "volume": 9204518.0}, {"date": "2021-03-12", "close": 1.515, "volume": 4424279.0}, {"date": "2021-03-15", "close": 1.525, "volume": 3586648.0}, {"date": "2021-03-16", "close": 1.535, "volume": 2972314.0}, {"date": "2021-03-17", "close": 1.515, "volume": 3881411.0}, {"date": "2021-03-18", "close": 1.635, "volume": 9963957.0}, {"date": "2021-03-19", "close": 1.58, "volume": 12811187.0}, {"date": "2021-03-22", "close": 1.605, "volume": 3698777.0}, {"date": "2021-03-23", "close": 1.6, "volume": 3516826.0}, {"date": "2021-03-24", "close": 1.59, "volume": 2779192.0}, {"date": "2021-03-25", "close": 1.595, "volume": 3967550.0}, {"date": "2021-03-26", "close": 1.585, "volume": 3830710.0}, {"date": "2021-03-29", "close": 1.585, "volume": 4272022.0}, {"date": "2021-03-30", "close": 1.53, "volume": 3771377.0}, {"date": "2021-03-31", "close": 1.475, "volume": 4304597.0}, {"date": "2021-04-01", "close": 1.51, "volume": 3112644.0}, {"date": "2021-04-06", "close": 1.58, "volume": 5073673.0}, {"date": "2021-04-07", "close": 1.63, "volume": 5004291.0}, {"date": "2021-04-08", "close": 1.64, "volume": 3150293.0}, {"date": "2021-04-09", "close": 1.71, "volume": 6885632.0}, {"date": "2021-04-12", "close": 1.625, "volume": 4394667.0}, {"date": "2021-04-13", "close": 1.635, "volume": 4029507.0}, {"date": "2021-04-14", "close": 1.72, "volume": 5580662.0}, {"date": "2021-04-15", "close": 1.72, "volume": 3212430.0}, {"date": "2021-04-16", "close": 1.735, "volume": 4220894.0}, {"date": "2021-04-19", "close": 1.785, "volume": 3601490.0}, {"date": "2021-04-20", "close": 1.755, "volume": 2690656.0}, {"date": "2021-04-21", "close": 1.75, "volume": 3831039.0}, {"date": "2021-04-22", "close": 1.81, "volume": 4268589.0}, {"date": "2021-04-23", "close": 1.825, "volume": 2993577.0}, {"date": "2021-04-26", "close": 1.79, "volume": 1378505.0}, {"date": "2021-04-27", "close": 1.79, "volume": 1448496.0}, {"date": "2021-04-28", "close": 1.625, "volume": 6593864.0}, {"date": "2021-04-29", "close": 1.735, "volume": 3594382.0}, {"date": "2021-04-30", "close": 1.7, "volume": 2567991.0}, {"date": "2021-05-03", "close": 1.645, "volume": 2109694.0}, {"date": "2021-05-04", "close": 1.775, "volume": 3682974.0}, {"date": "2021-05-05", "close": 1.74, "volume": 2165751.0}, {"date": "2021-05-06", "close": 1.715, "volume": 3027549.0}, {"date": "2021-05-07", "close": 1.81, "volume": 3505139.0}, {"date": "2021-05-10", "close": 1.855, "volume": 4026518.0}, {"date": "2021-05-11", "close": 1.79, "volume": 3546231.0}, {"date": "2021-05-12", "close": 1.765, "volume": 1888797.0}, {"date": "2021-05-13", "close": 1.755, "volume": 1803839.0}, {"date": "2021-05-14", "close": 1.74, "volume": 1205530.0}, {"date": "2021-05-17", "close": 1.875, "volume": 3863862.0}, {"date": "2021-05-18", "close": 1.9, "volume": 6457464.0}, {"date": "2021-05-19", "close": 1.86, "volume": 3139150.0}, {"date": "2021-05-20", "close": 1.94, "volume": 6450083.0}, {"date": "2021-05-21", "close": 1.885, "volume": 2832103.0}, {"date": "2021-05-24", "close": 1.96, "volume": 5295933.0}, {"date": "2021-05-25", "close": 1.94, "volume": 2540883.0}, {"date": "2021-05-26", "close": 1.97, "volume": 4485790.0}, {"date": "2021-05-27", "close": 1.97, "volume": 2807719.0}, {"date": "2021-05-28", "close": 1.955, "volume": 2211032.0}, {"date": "2021-05-31", "close": 1.97, "volume": 3907942.0}, {"date": "2021-06-01", "close": 1.96, "volume": 1903470.0}, {"date": "2021-06-02", "close": 1.96, "volume": 3905011.0}, {"date": "2021-06-03", "close": 1.95, "volume": 2612561.0}, {"date": "2021-06-04", "close": 1.8, "volume": 6237341.0}, {"date": "2021-06-07", "close": 1.835, "volume": 2115206.0}, {"date": "2021-06-08", "close": 1.865, "volume": 2145619.0}, {"date": "2021-06-09", "close": 1.83, "volume": 3649360.0}, {"date": "2021-06-10", "close": 1.825, "volume": 2568824.0}, {"date": "2021-06-11", "close": 1.9, "volume": 4138257.0}, {"date": "2021-06-15", "close": 1.85, "volume": 2647045.0}, {"date": "2021-06-16", "close": 1.795, "volume": 2264545.0}, {"date": "2021-06-17", "close": 1.725, "volume": 5272218.0}, {"date": "2021-06-18", "close": 1.745, "volume": 6162655.0}, {"date": "2021-06-21", "close": 1.73, "volume": 3049637.0}, {"date": "2021-06-22", "close": 1.74, "volume": 3987083.0}, {"date": "2021-06-23", "close": 1.725, "volume": 3252448.0}, {"date": "2021-06-24", "close": 1.74, "volume": 2488340.0}, {"date": "2021-06-25", "close": 1.77, "volume": 3430476.0}, {"date": "2021-06-28", "close": 1.74, "volume": 2907824.0}, {"date": "2021-06-29", "close": 1.74, "volume": 2826851.0}, {"date": "2021-06-30", "close": 1.695, "volume": 1913811.0}, {"date": "2021-07-01", "close": 1.765, "volume": 3442672.0}, {"date": "2021-07-02", "close": 1.72, "volume": 2500896.0}, {"date": "2021-07-05", "close": 1.745, "volume": 2173806.0}, {"date": "2021-07-06", "close": 1.65, "volume": 6169405.0}, {"date": "2021-07-07", "close": 1.67, "volume": 4087255.0}, {"date": "2021-07-08", "close": 1.66, "volume": 3777368.0}, {"date": "2021-07-09", "close": 1.65, "volume": 2709135.0}, {"date": "2021-07-12", "close": 1.675, "volume": 1944886.0}, {"date": "2021-07-13", "close": 1.68, "volume": 3146437.0}, {"date": "2021-07-14", "close": 1.765, "volume": 2493269.0}, {"date": "2021-07-15", "close": 1.815, "volume": 4084868.0}, {"date": "2021-07-16", "close": 1.77, "volume": 2598914.0}, {"date": "2021-07-19", "close": 1.715, "volume": 2710231.0}, {"date": "2021-07-20", "close": 1.725, "volume": 1927138.0}, {"date": "2021-07-21", "close": 1.7, "volume": 2617357.0}, {"date": "2021-07-22", "close": 1.74, "volume": 1892564.0}, {"date": "2021-07-23", "close": 1.715, "volume": 1952409.0}, {"date": "2021-07-26", "close": 1.65, "volume": 3645928.0}, {"date": "2021-07-27", "close": 1.63, "volume": 3904563.0}, {"date": "2021-07-28", "close": 1.615, "volume": 3726700.0}, {"date": "2021-07-29", "close": 1.645, "volume": 3546964.0}, {"date": "2021-07-30", "close": 1.705, "volume": 2967341.0}, {"date": "2021-08-02", "close": 1.775, "volume": 4990494.0}, {"date": "2021-08-03", "close": 1.72, "volume": 2793220.0}, {"date": "2021-08-04", "close": 1.785, "volume": 3690087.0}, {"date": "2021-08-05", "close": 1.77, "volume": 2184877.0}, {"date": "2021-08-06", "close": 1.705, "volume": 2471374.0}, {"date": "2021-08-09", "close": 1.61, "volume": 7114839.0}, {"date": "2021-08-10", "close": 1.515, "volume": 5676157.0}, {"date": "2021-08-11", "close": 1.505, "volume": 4026616.0}, {"date": "2021-08-12", "close": 1.52, "volume": 2517413.0}, {"date": "2021-08-13", "close": 1.535, "volume": 3206751.0}, {"date": "2021-08-16", "close": 1.545, "volume": 2967225.0}, {"date": "2021-08-17", "close": 1.52, "volume": 2202136.0}, {"date": "2021-08-18", "close": 1.545, "volume": 2760983.0}, {"date": "2021-08-19", "close": 1.53, "volume": 2473202.0}, {"date": "2021-08-20", "close": 1.5, "volume": 2066798.0}, {"date": "2021-08-23", "close": 1.525, "volume": 2023957.0}, {"date": "2021-08-24", "close": 1.56, "volume": 2175936.0}, {"date": "2021-08-25", "close": 1.54, "volume": 1726577.0}, {"date": "2021-08-26", "close": 1.525, "volume": 2492315.0}, {"date": "2021-08-27", "close": 1.54, "volume": 2590649.0}, {"date": "2021-08-30", "close": 1.565, "volume": 3379665.0}, {"date": "2021-08-31", "close": 1.54, "volume": 3986136.0}, {"date": "2021-09-01", "close": 1.55, "volume": 2317584.0}, {"date": "2021-09-02", "close": 1.515, "volume": 1824720.0}, {"date": "2021-09-03", "close": 1.47, "volume": 5205409.0}, {"date": "2021-09-06", "close": 1.51, "volume": 5468328.0}, {"date": "2021-09-07", "close": 1.47, "volume": 3317559.0}, {"date": "2021-09-08", "close": 1.44, "volume": 4902561.0}, {"date": "2021-09-09", "close": 1.41, "volume": 3540279.0}, {"date": "2021-09-10", "close": 1.425, "volume": 3183573.0}, {"date": "2021-09-13", "close": 1.455, "volume": 4130947.0}, {"date": "2021-09-14", "close": 1.48, "volume": 3874287.0}, {"date": "2021-09-15", "close": 1.49, "volume": 2454491.0}, {"date": "2021-09-16", "close": 1.485, "volume": 3978405.0}, {"date": "2021-09-17", "close": 1.41, "volume": 7872655.0}, {"date": "2021-09-20", "close": 1.365, "volume": 4392501.0}, {"date": "2021-09-21", "close": 1.39, "volume": 2143480.0}, {"date": "2021-09-22", "close": 1.415, "volume": 2227532.0}, {"date": "2021-09-23", "close": 1.395, "volume": 2755164.0}, {"date": "2021-09-24", "close": 1.31, "volume": 4455141.0}, {"date": "2021-09-27", "close": 1.305, "volume": 3816687.0}, {"date": "2021-09-28", "close": 1.295, "volume": 3517580.0}, {"date": "2021-09-29", "close": 1.325, "volume": 4781493.0}, {"date": "2021-09-30", "close": 1.335, "volume": 3978635.0}, {"date": "2021-10-01", "close": 1.355, "volume": 3399316.0}, {"date": "2021-10-04", "close": 1.39, "volume": 1961485.0}, {"date": "2021-10-05", "close": 1.435, "volume": 4446083.0}, {"date": "2021-10-06", "close": 1.455, "volume": 2239221.0}, {"date": "2021-10-07", "close": 1.48, "volume": 2772014.0}, {"date": "2021-10-08", "close": 1.47, "volume": 3530918.0}, {"date": "2021-10-11", "close": 1.495, "volume": 3692396.0}, {"date": "2021-10-12", "close": 1.53, "volume": 3724752.0}, {"date": "2021-10-13", "close": 1.555, "volume": 2292634.0}, {"date": "2021-10-14", "close": 1.625, "volume": 4016650.0}, {"date": "2021-10-15", "close": 1.625, "volume": 2095834.0}, {"date": "2021-10-18", "close": 1.585, "volume": 3655347.0}, {"date": "2021-10-19", "close": 1.545, "volume": 3704828.0}, {"date": "2021-10-20", "close": 1.555, "volume": 5417624.0}, {"date": "2021-10-21", "close": 1.53, "volume": 4741502.0}, {"date": "2021-10-22", "close": 1.545, "volume": 2528441.0}, {"date": "2021-10-25", "close": 1.62, "volume": 3231577.0}, {"date": "2021-10-26", "close": 1.61, "volume": 2880362.0}, {"date": "2021-10-27", "close": 1.575, "volume": 3645866.0}, {"date": "2021-10-28", "close": 1.585, "volume": 3189311.0}, {"date": "2021-10-29", "close": 1.59, "volume": 3578298.0}, {"date": "2021-11-01", "close": 1.585, "volume": 2619405.0}, {"date": "2021-11-02", "close": 1.6, "volume": 1830671.0}, {"date": "2021-11-03", "close": 1.625, "volume": 3547129.0}, {"date": "2021-11-04", "close": 1.62, "volume": 3844419.0}, {"date": "2021-11-05", "close": 1.635, "volume": 3360106.0}, {"date": "2021-11-08", "close": 1.63, "volume": 6852420.0}, {"date": "2021-11-09", "close": 1.71, "volume": 18058926.0}, {"date": "2021-11-10", "close": 1.655, "volume": 5761499.0}, {"date": "2021-11-11", "close": 1.725, "volume": 8235786.0}, {"date": "2021-11-12", "close": 1.77, "volume": 5774059.0}, {"date": "2021-11-15", "close": 1.79, "volume": 6470756.0}, {"date": "2021-11-16", "close": 1.77, "volume": 2854153.0}, {"date": "2021-11-17", "close": 1.75, "volume": 4268909.0}, {"date": "2021-11-18", "close": 1.8, "volume": 3798289.0}, {"date": "2021-11-19", "close": 1.82, "volume": 3814416.0}, {"date": "2021-11-22", "close": 1.78, "volume": 4015353.0}, {"date": "2021-11-23", "close": 1.695, "volume": 3719477.0}, {"date": "2021-11-24", "close": 1.65, "volume": 3274792.0}, {"date": "2021-11-25", "close": 1.655, "volume": 3097897.0}, {"date": "2021-11-26", "close": 1.625, "volume": 2961753.0}, {"date": "2021-11-29", "close": 1.62, "volume": 3494156.0}, {"date": "2021-11-30", "close": 1.585, "volume": 4322826.0}, {"date": "2021-12-01", "close": 1.56, "volume": 2001372.0}, {"date": "2021-12-02", "close": 1.5, "volume": 2746523.0}, {"date": "2021-12-03", "close": 1.45, "volume": 4950258.0}, {"date": "2021-12-06", "close": 1.465, "volume": 4168068.0}, {"date": "2021-12-07", "close": 1.45, "volume": 2864030.0}, {"date": "2021-12-08", "close": 1.475, "volume": 4960765.0}, {"date": "2021-12-09", "close": 1.46, "volume": 3150280.0}, {"date": "2021-12-10", "close": 1.45, "volume": 3128112.0}, {"date": "2021-12-13", "close": 1.485, "volume": 1781709.0}, {"date": "2021-12-14", "close": 1.505, "volume": 3178752.0}, {"date": "2021-12-15", "close": 1.45, "volume": 2582775.0}, {"date": "2021-12-16", "close": 1.485, "volume": 3942590.0}, {"date": "2021-12-17", "close": 1.53, "volume": 5856947.0}, {"date": "2021-12-20", "close": 1.545, "volume": 3013289.0}, {"date": "2021-12-21", "close": 1.545, "volume": 1609362.0}, {"date": "2021-12-22", "close": 1.525, "volume": 1566748.0}, {"date": "2021-12-23", "close": 1.535, "volume": 1459634.0}, {"date": "2021-12-24", "close": 1.505, "volume": 1979577.0}, {"date": "2021-12-29", "close": 1.58, "volume": 4092040.0}, {"date": "2021-12-30", "close": 1.515, "volume": 2176187.0}, {"date": "2021-12-31", "close": 1.57, "volume": 2053666.0}, {"date": "2022-01-04", "close": 1.525, "volume": 1167936.0}, {"date": "2022-01-05", "close": 1.525, "volume": 1367039.0}, {"date": "2022-01-06", "close": 1.445, "volume": 3025594.0}, {"date": "2022-01-07", "close": 1.465, "volume": 2387620.0}, {"date": "2022-01-10", "close": 1.44, "volume": 1204625.0}, {"date": "2022-01-11", "close": 1.425, "volume": 1731227.0}, {"date": "2022-01-12", "close": 1.455, "volume": 2646361.0}, {"date": "2022-01-13", "close": 1.46, "volume": 2875757.0}, {"date": "2022-01-14", "close": 1.51, "volume": 3028329.0}, {"date": "2022-01-17", "close": 1.48, "volume": 1549666.0}, {"date": "2022-01-18", "close": 1.5, "volume": 1509444.0}, {"date": "2022-01-19", "close": 1.465, "volume": 2342205.0}, {"date": "2022-01-20", "close": 1.55, "volume": 3947179.0}, {"date": "2022-01-21", "close": 1.595, "volume": 5538550.0}, {"date": "2022-01-24", "close": 1.59, "volume": 3952702.0}, {"date": "2022-01-25", "close": 1.515, "volume": 5093272.0}, {"date": "2022-01-27", "close": 1.43, "volume": 5833055.0}, {"date": "2022-01-28", "close": 1.315, "volume": 10066382.0}, {"date": "2022-01-31", "close": 1.335, "volume": 8426385.0}, {"date": "2022-02-01", "close": 1.34, "volume": 3118222.0}, {"date": "2022-02-02", "close": 1.365, "volume": 3870396.0}, {"date": "2022-02-03", "close": 1.355, "volume": 3651539.0}, {"date": "2022-02-04", "close": 1.375, "volume": 4088741.0}, {"date": "2022-02-07", "close": 1.395, "volume": 3184337.0}, {"date": "2022-02-08", "close": 1.395, "volume": 3013442.0}, {"date": "2022-02-09", "close": 1.435, "volume": 2254325.0}, {"date": "2022-02-10", "close": 1.415, "volume": 2155352.0}, {"date": "2022-02-11", "close": 1.38, "volume": 2127879.0}, {"date": "2022-02-14", "close": 1.485, "volume": 5760649.0}, {"date": "2022-02-15", "close": 1.445, "volume": 4838943.0}, {"date": "2022-02-16", "close": 1.425, "volume": 3919467.0}, {"date": "2022-02-17", "close": 1.445, "volume": 3213790.0}, {"date": "2022-02-18", "close": 1.495, "volume": 4555939.0}, {"date": "2022-02-21", "close": 1.525, "volume": 5044171.0}, {"date": "2022-02-22", "close": 1.55, "volume": 3336442.0}, {"date": "2022-02-23", "close": 1.485, "volume": 8599934.0}, {"date": "2022-02-24", "close": 1.555, "volume": 9987812.0}, {"date": "2022-02-25", "close": 1.495, "volume": 4396750.0}, {"date": "2022-02-28", "close": 1.52, "volume": 5050968.0}, {"date": "2022-03-01", "close": 1.44, "volume": 4015697.0}, {"date": "2022-03-02", "close": 1.51, "volume": 7704076.0}, {"date": "2022-03-03", "close": 1.48, "volume": 4065457.0}, {"date": "2022-03-04", "close": 1.475, "volume": 5425126.0}, {"date": "2022-03-07", "close": 1.575, "volume": 8113090.0}, {"date": "2022-03-08", "close": 1.61, "volume": 9568815.0}, {"date": "2022-03-09", "close": 1.635, "volume": 7129305.0}, {"date": "2022-03-10", "close": 1.595, "volume": 5783844.0}, {"date": "2022-03-11", "close": 1.6, "volume": 3448599.0}, {"date": "2022-03-14", "close": 1.625, "volume": 4043438.0}, {"date": "2022-03-15", "close": 1.53, "volume": 3451926.0}, {"date": "2022-03-16", "close": 1.52, "volume": 3605104.0}, {"date": "2022-03-17", "close": 1.51, "volume": 5907220.0}, {"date": "2022-03-18", "close": 1.55, "volume": 14130680.0}, {"date": "2022-03-21", "close": 1.525, "volume": 1412333.0}, {"date": "2022-03-22", "close": 1.575, "volume": 2525680.0}, {"date": "2022-03-23", "close": 1.545, "volume": 2274700.0}, {"date": "2022-03-24", "close": 1.52, "volume": 3756192.0}, {"date": "2022-03-25", "close": 1.54, "volume": 2149967.0}, {"date": "2022-03-28", "close": 1.55, "volume": 2913874.0}, {"date": "2022-03-29", "close": 1.53, "volume": 2278686.0}, {"date": "2022-03-30", "close": 1.46, "volume": 4681935.0}, {"date": "2022-03-31", "close": 1.44, "volume": 5344065.0}, {"date": "2022-04-01", "close": 1.425, "volume": 2677852.0}, {"date": "2022-04-04", "close": 1.455, "volume": 2501811.0}, {"date": "2022-04-05", "close": 1.41, "volume": 2756254.0}, {"date": "2022-04-06", "close": 1.37, "volume": 3467354.0}, {"date": "2022-04-07", "close": 1.35, "volume": 2873367.0}, {"date": "2022-04-08", "close": 1.385, "volume": 2645858.0}, {"date": "2022-04-11", "close": 1.395, "volume": 2130479.0}, {"date": "2022-04-12", "close": 1.43, "volume": 2599420.0}, {"date": "2022-04-13", "close": 1.47, "volume": 3543920.0}, {"date": "2022-04-14", "close": 1.505, "volume": 4937159.0}, {"date": "2022-04-19", "close": 1.56, "volume": 6365334.0}, {"date": "2022-04-20", "close": 1.5, "volume": 3526923.0}, {"date": "2022-04-21", "close": 1.52, "volume": 2234710.0}, {"date": "2022-04-22", "close": 1.51, "volume": 2238387.0}, {"date": "2022-04-26", "close": 1.46, "volume": 4326886.0}, {"date": "2022-04-27", "close": 1.47, "volume": 4386434.0}, {"date": "2022-04-28", "close": 1.485, "volume": 3598989.0}, {"date": "2022-04-29", "close": 1.51, "volume": 2535772.0}, {"date": "2022-05-02", "close": 1.485, "volume": 3569358.0}, {"date": "2022-05-03", "close": 1.41, "volume": 3729228.0}, {"date": "2022-05-04", "close": 1.405, "volume": 2073445.0}, {"date": "2022-05-05", "close": 1.445, "volume": 3493623.0}, {"date": "2022-05-06", "close": 1.405, "volume": 2777704.0}, {"date": "2022-05-09", "close": 1.345, "volume": 4310690.0}, {"date": "2022-05-10", "close": 1.3, "volume": 5560434.0}, {"date": "2022-05-11", "close": 1.295, "volume": 2353361.0}, {"date": "2022-05-12", "close": 1.24, "volume": 4602455.0}, {"date": "2022-05-13", "close": 1.255, "volume": 2877047.0}, {"date": "2022-05-16", "close": 1.25, "volume": 2610495.0}, {"date": "2022-05-17", "close": 1.245, "volume": 2986950.0}, {"date": "2022-05-18", "close": 1.27, "volume": 3159309.0}, {"date": "2022-05-19", "close": 1.28, "volume": 3033917.0}, {"date": "2022-05-20", "close": 1.335, "volume": 2393931.0}, {"date": "2022-05-23", "close": 1.335, "volume": 2606176.0}, {"date": "2022-05-24", "close": 1.35, "volume": 3100469.0}, {"date": "2022-05-25", "close": 1.375, "volume": 1946034.0}, {"date": "2022-05-26", "close": 1.315, "volume": 2409770.0}, {"date": "2022-05-27", "close": 1.3, "volume": 3736226.0}, {"date": "2022-05-30", "close": 1.34, "volume": 3505953.0}, {"date": "2022-05-31", "close": 1.315, "volume": 4076359.0}, {"date": "2022-06-01", "close": 1.23, "volume": 4914378.0}, {"date": "2022-06-02", "close": 1.21, "volume": 4070857.0}, {"date": "2022-06-03", "close": 1.255, "volume": 3747348.0}, {"date": "2022-06-06", "close": 1.245, "volume": 2262010.0}, {"date": "2022-06-07", "close": 1.225, "volume": 2574012.0}, {"date": "2022-06-08", "close": 1.2, "volume": 6769831.0}, {"date": "2022-06-09", "close": 1.175, "volume": 2841836.0}, {"date": "2022-06-10", "close": 1.135, "volume": 4287004.0}, {"date": "2022-06-14", "close": 1.135, "volume": 7487243.0}, {"date": "2022-06-15", "close": 1.085, "volume": 3655767.0}, {"date": "2022-06-16", "close": 1.14, "volume": 5742735.0}, {"date": "2022-06-17", "close": 1.205, "volume": 9074381.0}, {"date": "2022-06-20", "close": 1.115, "volume": 3617609.0}, {"date": "2022-06-21", "close": 1.1, "volume": 2416827.0}, {"date": "2022-06-22", "close": 1.09, "volume": 2890260.0}, {"date": "2022-06-23", "close": 0.995, "volume": 7950296.0}, {"date": "2022-06-24", "close": 1.015, "volume": 5956766.0}, {"date": "2022-06-27", "close": 0.955, "volume": 6483962.0}, {"date": "2022-06-28", "close": 0.945, "volume": 5689021.0}, {"date": "2022-06-29", "close": 0.915, "volume": 6919181.0}, {"date": "2022-06-30", "close": 0.87, "volume": 4564922.0}, {"date": "2022-07-01", "close": 0.905, "volume": 4962706.0}, {"date": "2022-07-04", "close": 0.935, "volume": 3183266.0}, {"date": "2022-07-05", "close": 0.96, "volume": 3644131.0}, {"date": "2022-07-06", "close": 0.91, "volume": 3065757.0}, {"date": "2022-07-07", "close": 0.92, "volume": 3045025.0}, {"date": "2022-07-08", "close": 0.96, "volume": 2433896.0}, {"date": "2022-07-11", "close": 0.93, "volume": 2079947.0}, {"date": "2022-07-12", "close": 0.93, "volume": 2302666.0}, {"date": "2022-07-13", "close": 0.955, "volume": 2305594.0}, {"date": "2022-07-14", "close": 0.955, "volume": 3512771.0}, {"date": "2022-07-15", "close": 0.955, "volume": 3306096.0}, {"date": "2022-07-18", "close": 0.975, "volume": 2393974.0}, {"date": "2022-07-19", "close": 0.98, "volume": 2658452.0}, {"date": "2022-07-20", "close": 0.99, "volume": 2484162.0}, {"date": "2022-07-21", "close": 1.02, "volume": 2189469.0}, {"date": "2022-07-22", "close": 1.0, "volume": 3829528.0}, {"date": "2022-07-25", "close": 1.02, "volume": 2064205.0}, {"date": "2022-07-26", "close": 0.995, "volume": 2612053.0}, {"date": "2022-07-27", "close": 1.03, "volume": 2457817.0}, {"date": "2022-07-28", "close": 1.095, "volume": 2919233.0}, {"date": "2022-07-29", "close": 1.08, "volume": 4716158.0}, {"date": "2022-08-01", "close": 0.985, "volume": 4649464.0}, {"date": "2022-08-02", "close": 1.03, "volume": 2873836.0}, {"date": "2022-08-03", "close": 1.05, "volume": 3609956.0}, {"date": "2022-08-04", "close": 1.045, "volume": 3223234.0}, {"date": "2022-08-05", "close": 1.115, "volume": 4602685.0}, {"date": "2022-08-08", "close": 1.08, "volume": 2384510.0}, {"date": "2022-08-09", "close": 1.085, "volume": 1915588.0}, {"date": "2022-08-10", "close": 1.04, "volume": 2997668.0}, {"date": "2022-08-11", "close": 1.06, "volume": 1702678.0}, {"date": "2022-08-12", "close": 1.035, "volume": 1052784.0}, {"date": "2022-08-15", "close": 1.02, "volume": 2231632.0}, {"date": "2022-08-16", "close": 1.02, "volume": 2741819.0}, {"date": "2022-08-17", "close": 1.02, "volume": 1317018.0}, {"date": "2022-08-18", "close": 0.96, "volume": 3835128.0}, {"date": "2022-08-19", "close": 0.97, "volume": 2341289.0}, {"date": "2022-08-22", "close": 0.9, "volume": 4216031.0}, {"date": "2022-08-23", "close": 0.91, "volume": 2026187.0}, {"date": "2022-08-24", "close": 0.915, "volume": 1655778.0}, {"date": "2022-08-25", "close": 0.92, "volume": 2671493.0}, {"date": "2022-08-26", "close": 0.9, "volume": 2218052.0}, {"date": "2022-08-29", "close": 0.86, "volume": 3038513.0}, {"date": "2022-08-30", "close": 0.815, "volume": 5572132.0}, {"date": "2022-08-31", "close": 0.81, "volume": 5642125.0}, {"date": "2022-09-01", "close": 0.735, "volume": 8002459.0}, {"date": "2022-09-02", "close": 0.735, "volume": 4411862.0}, {"date": "2022-09-05", "close": 0.715, "volume": 7403283.0}, {"date": "2022-09-06", "close": 0.715, "volume": 6689859.0}, {"date": "2022-09-07", "close": 0.68, "volume": 6693021.0}, {"date": "2022-09-08", "close": 0.71, "volume": 7880599.0}, {"date": "2022-09-09", "close": 0.735, "volume": 14078951.0}, {"date": "2022-09-12", "close": 0.74, "volume": 13014556.0}, {"date": "2022-09-13", "close": 0.725, "volume": 18120338.0}, {"date": "2022-09-14", "close": 0.69, "volume": 13747330.0}, {"date": "2022-09-15", "close": 0.685, "volume": 10615190.0}, {"date": "2022-09-16", "close": 0.65, "volume": 62334309.0}, {"date": "2022-09-19", "close": 0.66, "volume": 6386275.0}, {"date": "2022-09-20", "close": 0.68, "volume": 4564746.0}, {"date": "2022-09-21", "close": 0.66, "volume": 4104597.0}, {"date": "2022-09-23", "close": 0.66, "volume": 4783623.0}, {"date": "2022-09-26", "close": 0.615, "volume": 5898706.0}, {"date": "2022-09-27", "close": 0.61, "volume": 5890596.0}, {"date": "2022-09-28", "close": 0.645, "volume": 8459096.0}, {"date": "2022-09-29", "close": 0.68, "volume": 8613370.0}, {"date": "2022-09-30", "close": 0.715, "volume": 8831650.0}, {"date": "2022-10-03", "close": 0.675, "volume": 5396634.0}, {"date": "2022-10-04", "close": 0.72, "volume": 8600658.0}, {"date": "2022-10-05", "close": 0.685, "volume": 13278808.0}, {"date": "2022-10-06", "close": 0.685, "volume": 10408770.0}, {"date": "2022-10-07", "close": 0.695, "volume": 6182276.0}, {"date": "2022-10-10", "close": 0.66, "volume": 6230908.0}, {"date": "2022-10-11", "close": 0.63, "volume": 4614547.0}, {"date": "2022-10-12", "close": 0.625, "volume": 4292860.0}, {"date": "2022-10-13", "close": 0.645, "volume": 5061883.0}, {"date": "2022-10-14", "close": 0.625, "volume": 3037056.0}, {"date": "2022-10-17", "close": 0.6, "volume": 5162192.0}, {"date": "2022-10-18", "close": 0.605, "volume": 6388027.0}, {"date": "2022-10-19", "close": 0.62, "volume": 5237787.0}, {"date": "2022-10-20", "close": 0.605, "volume": 3862930.0}, {"date": "2022-10-21", "close": 0.62, "volume": 9696077.0}, {"date": "2022-10-24", "close": 0.625, "volume": 3848483.0}, {"date": "2022-10-25", "close": 0.625, "volume": 2756815.0}, {"date": "2022-10-26", "close": 0.655, "volume": 5681682.0}, {"date": "2022-10-27", "close": 0.71, "volume": 8742034.0}, {"date": "2022-10-28", "close": 0.74, "volume": 12145383.0}, {"date": "2022-10-31", "close": 0.735, "volume": 8752454.0}, {"date": "2022-11-01", "close": 0.775, "volume": 6517233.0}, {"date": "2022-11-02", "close": 0.815, "volume": 11116668.0}, {"date": "2022-11-03", "close": 0.8, "volume": 13676453.0}, {"date": "2022-11-04", "close": 0.755, "volume": 6924039.0}, {"date": "2022-11-07", "close": 0.805, "volume": 7448037.0}, {"date": "2022-11-08", "close": 0.82, "volume": 5382039.0}, {"date": "2022-11-09", "close": 0.87, "volume": 9961650.0}, {"date": "2022-11-10", "close": 0.855, "volume": 6408263.0}, {"date": "2022-11-11", "close": 0.93, "volume": 9756472.0}, {"date": "2022-11-14", "close": 0.87, "volume": 7319643.0}, {"date": "2022-11-15", "close": 0.85, "volume": 5255587.0}, {"date": "2022-11-16", "close": 0.825, "volume": 4695017.0}, {"date": "2022-11-17", "close": 0.83, "volume": 3230690.0}, {"date": "2022-11-18", "close": 0.805, "volume": 5658352.0}, {"date": "2022-11-21", "close": 0.815, "volume": 2446979.0}, {"date": "2022-11-22", "close": 0.815, "volume": 2975947.0}, {"date": "2022-11-23", "close": 0.82, "volume": 10364606.0}, {"date": "2022-11-24", "close": 0.865, "volume": 3560114.0}, {"date": "2022-11-25", "close": 0.925, "volume": 6409198.0}, {"date": "2022-11-28", "close": 0.865, "volume": 9796299.0}, {"date": "2022-11-29", "close": 0.87, "volume": 5634479.0}, {"date": "2022-11-30", "close": 0.855, "volume": 4523445.0}, {"date": "2022-12-01", "close": 0.945, "volume": 7090871.0}, {"date": "2022-12-02", "close": 0.99, "volume": 9907641.0}, {"date": "2022-12-05", "close": 1.02, "volume": 8723609.0}, {"date": "2022-12-06", "close": 0.945, "volume": 4719021.0}, {"date": "2022-12-07", "close": 0.95, "volume": 5868946.0}, {"date": "2022-12-08", "close": 0.985, "volume": 6887811.0}, {"date": "2022-12-09", "close": 0.98, "volume": 5401682.0}, {"date": "2022-12-12", "close": 0.935, "volume": 5452191.0}, {"date": "2022-12-13", "close": 0.925, "volume": 2660038.0}, {"date": "2022-12-14", "close": 0.945, "volume": 3557596.0}, {"date": "2022-12-15", "close": 0.92, "volume": 3803891.0}, {"date": "2022-12-16", "close": 0.915, "volume": 10229881.0}, {"date": "2022-12-19", "close": 0.925, "volume": 1664260.0}, {"date": "2022-12-20", "close": 0.91, "volume": 3839751.0}, {"date": "2022-12-21", "close": 0.975, "volume": 5496577.0}, {"date": "2022-12-22", "close": 0.96, "volume": 3704643.0}, {"date": "2022-12-23", "close": 0.93, "volume": 1547074.0}, {"date": "2022-12-28", "close": 0.935, "volume": 1683466.0}, {"date": "2022-12-29", "close": 0.92, "volume": 1624050.0}, {"date": "2022-12-30", "close": 0.93, "volume": 2403358.0}, {"date": "2023-01-03", "close": 0.94, "volume": 2054287.0}, {"date": "2023-01-04", "close": 0.99, "volume": 3826157.0}, {"date": "2023-01-05", "close": 1.015, "volume": 5434834.0}, {"date": "2023-01-06", "close": 1.035, "volume": 5207373.0}, {"date": "2023-01-09", "close": 1.075, "volume": 7289756.0}, {"date": "2023-01-10", "close": 1.04, "volume": 3886006.0}, {"date": "2023-01-11", "close": 1.07, "volume": 2469784.0}, {"date": "2023-01-12", "close": 1.055, "volume": 4508018.0}, {"date": "2023-01-13", "close": 1.085, "volume": 3850022.0}, {"date": "2023-01-16", "close": 1.105, "volume": 2716024.0}, {"date": "2023-01-17", "close": 1.095, "volume": 2657784.0}, {"date": "2023-01-18", "close": 1.07, "volume": 3601067.0}, {"date": "2023-01-19", "close": 1.065, "volume": 2537289.0}, {"date": "2023-01-20", "close": 1.085, "volume": 3624483.0}, {"date": "2023-01-23", "close": 1.075, "volume": 3099495.0}, {"date": "2023-01-24", "close": 1.105, "volume": 3553007.0}, {"date": "2023-01-25", "close": 1.05, "volume": 4608380.0}, {"date": "2023-01-27", "close": 1.05, "volume": 5126562.0}, {"date": "2023-01-30", "close": 1.05, "volume": 3137192.0}, {"date": "2023-01-31", "close": 1.0, "volume": 7788101.0}, {"date": "2023-02-01", "close": 1.005, "volume": 3487732.0}, {"date": "2023-02-02", "close": 1.055, "volume": 5219773.0}, {"date": "2023-02-03", "close": 0.975, "volume": 6968169.0}, {"date": "2023-02-06", "close": 0.95, "volume": 6477564.0}, {"date": "2023-02-07", "close": 0.97, "volume": 4110216.0}, {"date": "2023-02-08", "close": 0.93, "volume": 4099583.0}, {"date": "2023-02-09", "close": 0.94, "volume": 3904761.0}, {"date": "2023-02-10", "close": 0.89, "volume": 3102552.0}, {"date": "2023-02-13", "close": 0.89, "volume": 2957417.0}, {"date": "2023-02-14", "close": 0.89, "volume": 2738038.0}, {"date": "2023-02-15", "close": 0.86, "volume": 2035787.0}, {"date": "2023-02-16", "close": 0.85, "volume": 3335038.0}, {"date": "2023-02-17", "close": 0.835, "volume": 2383980.0}, {"date": "2023-02-20", "close": 0.83, "volume": 2195661.0}, {"date": "2023-02-21", "close": 0.865, "volume": 3567038.0}, {"date": "2023-02-22", "close": 0.9, "volume": 4383216.0}, {"date": "2023-02-23", "close": 0.86, "volume": 4167057.0}, {"date": "2023-02-24", "close": 0.875, "volume": 3238702.0}, {"date": "2023-02-27", "close": 0.87, "volume": 2926361.0}, {"date": "2023-02-28", "close": 0.895, "volume": 2948623.0}, {"date": "2023-03-01", "close": 0.955, "volume": 3533899.0}, {"date": "2023-03-02", "close": 0.985, "volume": 5405054.0}, {"date": "2023-03-03", "close": 1.04, "volume": 6123140.0}, {"date": "2023-03-06", "close": 1.095, "volume": 8659959.0}, {"date": "2023-03-07", "close": 1.1, "volume": 4377250.0}, {"date": "2023-03-08", "close": 0.98, "volume": 9318954.0}, {"date": "2023-03-09", "close": 0.96, "volume": 4669512.0}, {"date": "2023-03-10", "close": 0.935, "volume": 5786193.0}, {"date": "2023-03-13", "close": 1.03, "volume": 8372223.0}, {"date": "2023-03-14", "close": 1.09, "volume": 9679205.0}, {"date": "2023-03-15", "close": 1.12, "volume": 7156047.0}, {"date": "2023-03-16", "close": 1.12, "volume": 8401751.0}, {"date": "2023-03-17", "close": 1.13, "volume": 53068192.0}, {"date": "2023-03-20", "close": 1.1, "volume": 11281641.0}, {"date": "2023-03-21", "close": 1.11, "volume": 10330004.0}, {"date": "2023-03-22", "close": 1.1, "volume": 8860578.0}, {"date": "2023-03-23", "close": 1.115, "volume": 9346559.0}, {"date": "2023-03-24", "close": 1.155, "volume": 7541020.0}, {"date": "2023-03-27", "close": 1.185, "volume": 4391379.0}, {"date": "2023-03-28", "close": 1.185, "volume": 4620510.0}, {"date": "2023-03-29", "close": 1.195, "volume": 6932744.0}, {"date": "2023-03-30", "close": 1.23, "volume": 5705423.0}, {"date": "2023-03-31", "close": 1.27, "volume": 6445731.0}, {"date": "2023-04-03", "close": 1.18, "volume": 5810729.0}, {"date": "2023-04-04", "close": 1.24, "volume": 3472906.0}, {"date": "2023-04-05", "close": 1.34, "volume": 9118277.0}, {"date": "2023-04-06", "close": 1.37, "volume": 5377125.0}, {"date": "2023-04-11", "close": 1.45, "volume": 10607833.0}, {"date": "2023-04-12", "close": 1.45, "volume": 6499327.0}, {"date": "2023-04-13", "close": 1.45, "volume": 5690427.0}, {"date": "2023-04-14", "close": 1.51, "volume": 7270319.0}, {"date": "2023-04-17", "close": 1.46, "volume": 4925548.0}, {"date": "2023-04-18", "close": 1.415, "volume": 4117592.0}, {"date": "2023-04-19", "close": 1.405, "volume": 4366488.0}, {"date": "2023-04-20", "close": 1.375, "volume": 3107948.0}, {"date": "2023-04-21", "close": 1.375, "volume": 1926788.0}, {"date": "2023-04-24", "close": 1.33, "volume": 3363488.0}, {"date": "2023-04-26", "close": 1.335, "volume": 3106067.0}, {"date": "2023-04-27", "close": 1.34, "volume": 5504973.0}, {"date": "2023-04-28", "close": 1.315, "volume": 2722464.0}, {"date": "2023-05-01", "close": 1.3, "volume": 5735296.0}, {"date": "2023-05-02", "close": 1.28, "volume": 1560458.0}, {"date": "2023-05-03", "close": 1.345, "volume": 4164047.0}, {"date": "2023-05-04", "close": 1.35, "volume": 3411079.0}, {"date": "2023-05-05", "close": 1.425, "volume": 5807197.0}, {"date": "2023-05-08", "close": 1.42, "volume": 2483869.0}, {"date": "2023-05-09", "close": 1.395, "volume": 3186139.0}, {"date": "2023-05-10", "close": 1.405, "volume": 2893280.0}, {"date": "2023-05-11", "close": 1.425, "volume": 5091174.0}, {"date": "2023-05-12", "close": 1.335, "volume": 3802839.0}, {"date": "2023-05-15", "close": 1.385, "volume": 3723241.0}, {"date": "2023-05-16", "close": 1.4, "volume": 2809629.0}, {"date": "2023-05-17", "close": 1.39, "volume": 2329536.0}, {"date": "2023-05-18", "close": 1.385, "volume": 5128106.0}, {"date": "2023-05-19", "close": 1.39, "volume": 8901235.0}, {"date": "2023-05-22", "close": 1.385, "volume": 2826653.0}, {"date": "2023-05-23", "close": 1.375, "volume": 2567194.0}, {"date": "2023-05-24", "close": 1.405, "volume": 2806757.0}, {"date": "2023-05-25", "close": 1.345, "volume": 4734019.0}, {"date": "2023-05-26", "close": 1.32, "volume": 7707497.0}, {"date": "2023-05-29", "close": 1.32, "volume": 3436539.0}, {"date": "2023-05-30", "close": 1.335, "volume": 2325774.0}, {"date": "2023-05-31", "close": 1.36, "volume": 5123127.0}, {"date": "2023-06-01", "close": 1.42, "volume": 3222078.0}, {"date": "2023-06-02", "close": 1.44, "volume": 6433868.0}, {"date": "2023-06-05", "close": 1.465, "volume": 5343836.0}, {"date": "2023-06-06", "close": 1.46, "volume": 3389688.0}, {"date": "2023-06-07", "close": 1.48, "volume": 3178274.0}, {"date": "2023-06-08", "close": 1.42, "volume": 4216455.0}, {"date": "2023-06-09", "close": 1.455, "volume": 3322917.0}, {"date": "2023-06-13", "close": 1.455, "volume": 10789692.0}, {"date": "2023-06-14", "close": 1.43, "volume": 7032442.0}, {"date": "2023-06-15", "close": 1.4, "volume": 8274223.0}, {"date": "2023-06-16", "close": 1.45, "volume": 87163137.0}, {"date": "2023-06-19", "close": 1.395, "volume": 4163086.0}, {"date": "2023-06-20", "close": 1.395, "volume": 1919191.0}, {"date": "2023-06-21", "close": 1.38, "volume": 3752847.0}, {"date": "2023-06-22", "close": 1.285, "volume": 5648318.0}, {"date": "2023-06-23", "close": 1.23, "volume": 5982683.0}, {"date": "2023-06-26", "close": 1.29, "volume": 4801947.0}, {"date": "2023-06-27", "close": 1.305, "volume": 3107561.0}, {"date": "2023-06-28", "close": 1.285, "volume": 3924561.0}, {"date": "2023-06-29", "close": 1.27, "volume": 2911587.0}, {"date": "2023-06-30", "close": 1.26, "volume": 3023860.0}, {"date": "2023-07-03", "close": 1.25, "volume": 5766771.0}, {"date": "2023-07-04", "close": 1.33, "volume": 7639534.0}, {"date": "2023-07-05", "close": 1.33, "volume": 5626140.0}, {"date": "2023-07-06", "close": 1.28, "volume": 4123693.0}, {"date": "2023-07-07", "close": 1.235, "volume": 2574633.0}, {"date": "2023-07-10", "close": 1.24, "volume": 2965636.0}, {"date": "2023-07-11", "close": 1.3, "volume": 3516279.0}, {"date": "2023-07-12", "close": 1.29, "volume": 3332444.0}, {"date": "2023-07-13", "close": 1.33, "volume": 8124678.0}, {"date": "2023-07-14", "close": 1.32, "volume": 4557774.0}, {"date": "2023-07-17", "close": 1.32, "volume": 4528062.0}, {"date": "2023-07-18", "close": 1.34, "volume": 6055113.0}, {"date": "2023-07-19", "close": 1.35, "volume": 6799010.0}, {"date": "2023-07-20", "close": 1.38, "volume": 5612015.0}, {"date": "2023-07-21", "close": 1.355, "volume": 4339500.0}, {"date": "2023-07-24", "close": 1.325, "volume": 2908539.0}, {"date": "2023-07-25", "close": 1.305, "volume": 3232355.0}, {"date": "2023-07-26", "close": 1.305, "volume": 2315222.0}, {"date": "2023-07-27", "close": 1.32, "volume": 6978953.0}, {"date": "2023-07-28", "close": 1.265, "volume": 5127346.0}, {"date": "2023-07-31", "close": 1.275, "volume": 4226825.0}, {"date": "2023-08-01", "close": 1.3, "volume": 3925714.0}, {"date": "2023-08-02", "close": 1.26, "volume": 2401325.0}, {"date": "2023-08-03", "close": 1.25, "volume": 2834979.0}, {"date": "2023-08-04", "close": 1.26, "volume": 2727243.0}, {"date": "2023-08-07", "close": 1.25, "volume": 2833196.0}, {"date": "2023-08-08", "close": 1.21, "volume": 4404724.0}, {"date": "2023-08-09", "close": 1.235, "volume": 3579877.0}, {"date": "2023-08-10", "close": 1.24, "volume": 3358227.0}, {"date": "2023-08-11", "close": 1.26, "volume": 2907823.0}, {"date": "2023-08-14", "close": 1.265, "volume": 2320348.0}, {"date": "2023-08-15", "close": 1.26, "volume": 2803403.0}, {"date": "2023-08-16", "close": 1.255, "volume": 3130857.0}, {"date": "2023-08-17", "close": 1.215, "volume": 2875256.0}, {"date": "2023-08-18", "close": 1.23, "volume": 2168568.0}, {"date": "2023-08-21", "close": 1.23, "volume": 3070240.0}, {"date": "2023-08-22", "close": 1.25, "volume": 3886714.0}, {"date": "2023-08-23", "close": 1.245, "volume": 4370230.0}, {"date": "2023-08-24", "close": 1.28, "volume": 4599995.0}, {"date": "2023-08-25", "close": 1.275, "volume": 3225393.0}, {"date": "2023-08-28", "close": 1.25, "volume": 4546368.0}, {"date": "2023-08-29", "close": 1.305, "volume": 6035643.0}, {"date": "2023-08-30", "close": 1.375, "volume": 7241429.0}, {"date": "2023-08-31", "close": 1.375, "volume": 5125697.0}, {"date": "2023-09-01", "close": 1.38, "volume": 3461227.0}, {"date": "2023-09-04", "close": 1.325, "volume": 4286767.0}, {"date": "2023-09-05", "close": 1.315, "volume": 5108039.0}, {"date": "2023-09-06", "close": 1.31, "volume": 4130299.0}, {"date": "2023-09-07", "close": 1.27, "volume": 5515719.0}, {"date": "2023-09-08", "close": 1.27, "volume": 6148357.0}, {"date": "2023-09-11", "close": 1.27, "volume": 5922114.0}, {"date": "2023-09-12", "close": 1.32, "volume": 9286595.0}, {"date": "2023-09-13", "close": 1.3, "volume": 10094527.0}, {"date": "2023-09-14", "close": 1.3, "volume": 5515760.0}, {"date": "2023-09-15", "close": 1.38, "volume": 67202392.0}, {"date": "2023-09-18", "close": 1.4, "volume": 7933312.0}, {"date": "2023-09-19", "close": 1.465, "volume": 10357031.0}, {"date": "2023-09-20", "close": 1.47, "volume": 12832916.0}, {"date": "2023-09-21", "close": 1.47, "volume": 6638245.0}, {"date": "2023-09-22", "close": 1.48, "volume": 6220256.0}, {"date": "2023-09-25", "close": 1.47, "volume": 3058387.0}, {"date": "2023-09-26", "close": 1.47, "volume": 7326351.0}, {"date": "2023-09-27", "close": 1.455, "volume": 6125302.0}, {"date": "2023-09-28", "close": 1.41, "volume": 6405985.0}, {"date": "2023-09-29", "close": 1.435, "volume": 7653892.0}, {"date": "2023-10-02", "close": 1.44, "volume": 3179692.0}, {"date": "2023-10-03", "close": 1.405, "volume": 6305833.0}, {"date": "2023-10-04", "close": 1.465, "volume": 5920368.0}, {"date": "2023-10-05", "close": 1.495, "volume": 3526020.0}, {"date": "2023-10-06", "close": 1.585, "volume": 8878890.0}, {"date": "2023-10-09", "close": 1.65, "volume": 12108444.0}, {"date": "2023-10-10", "close": 1.685, "volume": 9524397.0}, {"date": "2023-10-11", "close": 1.68, "volume": 5348002.0}, {"date": "2023-10-12", "close": 1.705, "volume": 7535812.0}, {"date": "2023-10-13", "close": 1.675, "volume": 4186619.0}, {"date": "2023-10-16", "close": 1.725, "volume": 5301098.0}, {"date": "2023-10-17", "close": 1.705, "volume": 5201149.0}, {"date": "2023-10-18", "close": 1.74, "volume": 5424860.0}, {"date": "2023-10-19", "close": 1.725, "volume": 4311936.0}, {"date": "2023-10-20", "close": 1.73, "volume": 4298991.0}, {"date": "2023-10-23", "close": 1.73, "volume": 4118366.0}, {"date": "2023-10-24", "close": 1.775, "volume": 8469329.0}, {"date": "2023-10-25", "close": 1.675, "volume": 5496245.0}, {"date": "2023-10-26", "close": 1.69, "volume": 7193321.0}, {"date": "2023-10-27", "close": 1.715, "volume": 5318697.0}, {"date": "2023-10-30", "close": 1.675, "volume": 8568615.0}, {"date": "2023-10-31", "close": 1.655, "volume": 10088158.0}, {"date": "2023-11-01", "close": 1.66, "volume": 7376451.0}, {"date": "2023-11-02", "close": 1.635, "volume": 3837664.0}, {"date": "2023-11-03", "close": 1.615, "volume": 3891062.0}, {"date": "2023-11-06", "close": 1.66, "volume": 5561125.0}, {"date": "2023-11-07", "close": 1.65, "volume": 5817688.0}, {"date": "2023-11-08", "close": 1.645, "volume": 3592483.0}, {"date": "2023-11-09", "close": 1.645, "volume": 5045262.0}, {"date": "2023-11-10", "close": 1.62, "volume": 2261501.0}, {"date": "2023-11-13", "close": 1.575, "volume": 3010683.0}, {"date": "2023-11-14", "close": 1.59, "volume": 2978963.0}, {"date": "2023-11-15", "close": 1.605, "volume": 6046932.0}, {"date": "2023-11-16", "close": 1.535, "volume": 3569591.0}, {"date": "2023-11-17", "close": 1.575, "volume": 4674842.0}, {"date": "2023-11-20", "close": 1.53, "volume": 2865445.0}, {"date": "2023-11-21", "close": 1.555, "volume": 3565628.0}, {"date": "2023-11-22", "close": 1.57, "volume": 4478042.0}, {"date": "2023-11-23", "close": 1.535, "volume": 2070542.0}, {"date": "2023-11-24", "close": 1.525, "volume": 1258961.0}, {"date": "2023-11-27", "close": 1.585, "volume": 7794866.0}, {"date": "2023-11-28", "close": 1.625, "volume": 4740852.0}, {"date": "2023-11-29", "close": 1.69, "volume": 4539416.0}, {"date": "2023-11-30", "close": 1.71, "volume": 8163687.0}, {"date": "2023-12-01", "close": 1.715, "volume": 6808012.0}, {"date": "2023-12-04", "close": 1.75, "volume": 7820646.0}, {"date": "2023-12-05", "close": 1.66, "volume": 5341558.0}, {"date": "2023-12-06", "close": 1.62, "volume": 4349229.0}, {"date": "2023-12-07", "close": 1.585, "volume": 5225590.0}, {"date": "2023-12-08", "close": 1.59, "volume": 2964931.0}, {"date": "2023-12-11", "close": 1.565, "volume": 3225899.0}, {"date": "2023-12-12", "close": 1.59, "volume": 3440962.0}, {"date": "2023-12-13", "close": 1.56, "volume": 1767158.0}, {"date": "2023-12-14", "close": 1.64, "volume": 4526289.0}, {"date": "2023-12-15", "close": 1.665, "volume": 13943169.0}, {"date": "2023-12-18", "close": 1.63, "volume": 3505063.0}, {"date": "2023-12-19", "close": 1.68, "volume": 3463325.0}, {"date": "2023-12-20", "close": 1.715, "volume": 4066002.0}, {"date": "2023-12-21", "close": 1.705, "volume": 3779000.0}, {"date": "2023-12-22", "close": 1.73, "volume": 2547672.0}, {"date": "2023-12-27", "close": 1.73, "volume": 1494326.0}, {"date": "2023-12-28", "close": 1.73, "volume": 1643124.0}, {"date": "2023-12-29", "close": 1.685, "volume": 2098016.0}, {"date": "2024-01-02", "close": 1.685, "volume": 1973577.0}, {"date": "2024-01-03", "close": 1.65, "volume": 2861455.0}, {"date": "2024-01-04", "close": 1.65, "volume": 2876710.0}, {"date": "2024-01-05", "close": 1.655, "volume": 2639935.0}, {"date": "2024-01-08", "close": 1.63, "volume": 2591334.0}, {"date": "2024-01-09", "close": 1.62, "volume": 2060405.0}, {"date": "2024-01-10", "close": 1.57, "volume": 3701293.0}, {"date": "2024-01-11", "close": 1.545, "volume": 5439171.0}, {"date": "2024-01-12", "close": 1.545, "volume": 4218791.0}, {"date": "2024-01-15", "close": 1.565, "volume": 4252984.0}, {"date": "2024-01-16", "close": 1.535, "volume": 3857405.0}, {"date": "2024-01-17", "close": 1.51, "volume": 4497981.0}, {"date": "2024-01-18", "close": 1.515, "volume": 3467009.0}, {"date": "2024-01-19", "close": 1.52, "volume": 2321402.0}, {"date": "2024-01-22", "close": 1.54, "volume": 1743037.0}, {"date": "2024-01-23", "close": 1.51, "volume": 1757170.0}, {"date": "2024-01-24", "close": 1.54, "volume": 2212719.0}, {"date": "2024-01-25", "close": 1.55, "volume": 2340487.0}, {"date": "2024-01-29", "close": 1.535, "volume": 2792011.0}, {"date": "2024-01-30", "close": 1.58, "volume": 6706034.0}, {"date": "2024-01-31", "close": 1.595, "volume": 4300394.0}, {"date": "2024-02-01", "close": 1.575, "volume": 3885484.0}, {"date": "2024-02-02", "close": 1.605, "volume": 3414978.0}, {"date": "2024-02-05", "close": 1.485, "volume": 3612052.0}, {"date": "2024-02-06", "close": 1.465, "volume": 3859607.0}, {"date": "2024-02-07", "close": 1.52, "volume": 2645743.0}, {"date": "2024-02-08", "close": 1.51, "volume": 2929933.0}, {"date": "2024-02-09", "close": 1.51, "volume": 3075479.0}, {"date": "2024-02-12", "close": 1.5, "volume": 1857451.0}, {"date": "2024-02-13", "close": 1.53, "volume": 3056729.0}, {"date": "2024-02-14", "close": 1.49, "volume": 5735376.0}, {"date": "2024-02-15", "close": 1.49, "volume": 3880601.0}, {"date": "2024-02-16", "close": 1.505, "volume": 3009960.0}, {"date": "2024-02-19", "close": 1.45, "volume": 5482297.0}, {"date": "2024-02-20", "close": 1.44, "volume": 4872574.0}, {"date": "2024-02-21", "close": 1.395, "volume": 9783444.0}, {"date": "2024-02-22", "close": 1.41, "volume": 5643094.0}, {"date": "2024-02-23", "close": 1.365, "volume": 5128374.0}, {"date": "2024-02-26", "close": 1.385, "volume": 4099128.0}, {"date": "2024-02-27", "close": 1.375, "volume": 3319294.0}, {"date": "2024-02-28", "close": 1.4, "volume": 2995850.0}, {"date": "2024-02-29", "close": 1.445, "volume": 7480528.0}, {"date": "2024-03-01", "close": 1.445, "volume": 3078561.0}, {"date": "2024-03-04", "close": 1.51, "volume": 4238643.0}, {"date": "2024-03-05", "close": 1.575, "volume": 6800825.0}, {"date": "2024-03-06", "close": 1.59, "volume": 7561236.0}, {"date": "2024-03-07", "close": 1.545, "volume": 6419858.0}, {"date": "2024-03-08", "close": 1.56, "volume": 5619203.0}, {"date": "2024-03-11", "close": 1.5, "volume": 3557942.0}, {"date": "2024-03-12", "close": 1.57, "volume": 4124330.0}, {"date": "2024-03-13", "close": 1.555, "volume": 2826739.0}, {"date": "2024-03-14", "close": 1.595, "volume": 4484930.0}, {"date": "2024-03-15", "close": 1.59, "volume": 10924231.0}, {"date": "2024-03-18", "close": 1.61, "volume": 3657290.0}, {"date": "2024-03-19", "close": 1.615, "volume": 4565222.0}, {"date": "2024-03-20", "close": 1.615, "volume": 2552527.0}, {"date": "2024-03-21", "close": 1.73, "volume": 8407597.0}, {"date": "2024-03-22", "close": 1.68, "volume": 3046479.0}, {"date": "2024-03-25", "close": 1.745, "volume": 4700207.0}, {"date": "2024-03-26", "close": 1.77, "volume": 6224932.0}, {"date": "2024-03-27", "close": 1.805, "volume": 4510291.0}, {"date": "2024-03-28", "close": 1.86, "volume": 6461099.0}, {"date": "2024-04-02", "close": 1.81, "volume": 6855489.0}, {"date": "2024-04-03", "close": 1.905, "volume": 15222862.0}, {"date": "2024-04-04", "close": 1.96, "volume": 6334932.0}, {"date": "2024-04-05", "close": 1.95, "volume": 3972266.0}, {"date": "2024-04-08", "close": 1.97, "volume": 4325058.0}, {"date": "2024-04-09", "close": 1.98, "volume": 4356122.0}, {"date": "2024-04-10", "close": 1.935, "volume": 3592855.0}, {"date": "2024-04-11", "close": 1.94, "volume": 4003410.0}, {"date": "2024-04-12", "close": 1.995, "volume": 4058568.0}, {"date": "2024-04-15", "close": 1.96, "volume": 3106953.0}, {"date": "2024-04-16", "close": 1.975, "volume": 5924465.0}, {"date": "2024-04-17", "close": 2.03, "volume": 6527099.0}, {"date": "2024-04-18", "close": 2.05, "volume": 4646248.0}, {"date": "2024-04-19", "close": 2.06, "volume": 7252485.0}, {"date": "2024-04-22", "close": 2.06, "volume": 7314284.0}, {"date": "2024-04-23", "close": 1.97, "volume": 5858176.0}, {"date": "2024-04-24", "close": 2.02, "volume": 3600521.0}, {"date": "2024-04-26", "close": 2.01, "volume": 3503469.0}, {"date": "2024-04-29", "close": 2.06, "volume": 3587855.0}, {"date": "2024-04-30", "close": 2.09, "volume": 4481298.0}, {"date": "2024-05-01", "close": 1.95, "volume": 4452723.0}, {"date": "2024-05-02", "close": 1.96, "volume": 2966782.0}, {"date": "2024-05-03", "close": 1.92, "volume": 2018446.0}, {"date": "2024-05-06", "close": 1.94, "volume": 2592471.0}, {"date": "2024-05-07", "close": 1.975, "volume": 3030366.0}, {"date": "2024-05-08", "close": 2.02, "volume": 3038213.0}, {"date": "2024-05-09", "close": 1.99, "volume": 1902488.0}, {"date": "2024-05-10", "close": 2.0, "volume": 2481277.0}, {"date": "2024-05-13", "close": 2.03, "volume": 3187634.0}, {"date": "2024-05-14", "close": 1.985, "volume": 1956544.0}, {"date": "2024-05-15", "close": 2.0, "volume": 2577395.0}, {"date": "2024-05-16", "close": 2.03, "volume": 3013813.0}, {"date": "2024-05-17", "close": 2.02, "volume": 1757310.0}, {"date": "2024-05-20", "close": 2.1, "volume": 2847036.0}, {"date": "2024-05-21", "close": 2.11, "volume": 2970358.0}, {"date": "2024-05-22", "close": 2.08, "volume": 2512158.0}, {"date": "2024-05-23", "close": 2.0, "volume": 3046454.0}, {"date": "2024-05-24", "close": 1.99, "volume": 2061692.0}, {"date": "2024-05-27", "close": 2.05, "volume": 1692137.0}, {"date": "2024-05-28", "close": 2.06, "volume": 1612867.0}, {"date": "2024-05-29", "close": 1.91, "volume": 7134178.0}, {"date": "2024-05-30", "close": 1.86, "volume": 4358232.0}, {"date": "2024-05-31", "close": 1.97, "volume": 6801702.0}, {"date": "2024-06-03", "close": 1.95, "volume": 2371212.0}, {"date": "2024-06-04", "close": 1.955, "volume": 2764939.0}, {"date": "2024-06-05", "close": 1.935, "volume": 2278474.0}, {"date": "2024-06-06", "close": 1.96, "volume": 2741472.0}, {"date": "2024-06-07", "close": 2.0, "volume": 2772553.0}, {"date": "2024-06-11", "close": 1.855, "volume": 4380441.0}, {"date": "2024-06-12", "close": 1.875, "volume": 3262273.0}, {"date": "2024-06-13", "close": 1.895, "volume": 3835037.0}, {"date": "2024-06-14", "close": 1.86, "volume": 2912251.0}, {"date": "2024-06-17", "close": 1.845, "volume": 4822970.0}, {"date": "2024-06-18", "close": 1.845, "volume": 2531225.0}, {"date": "2024-06-19", "close": 1.875, "volume": 2578278.0}, {"date": "2024-06-20", "close": 1.885, "volume": 4514004.0}, {"date": "2024-06-21", "close": 1.96, "volume": 20235094.0}, {"date": "2024-06-24", "close": 1.915, "volume": 2207346.0}, {"date": "2024-06-25", "close": 1.94, "volume": 2249285.0}, {"date": "2024-06-26", "close": 1.87, "volume": 2264572.0}, {"date": "2024-06-27", "close": 1.89, "volume": 3260066.0}, {"date": "2024-06-28", "close": 1.92, "volume": 3862383.0}, {"date": "2024-07-01", "close": 1.875, "volume": 3293650.0}, {"date": "2024-07-02", "close": 1.88, "volume": 2348523.0}, {"date": "2024-07-03", "close": 1.87, "volume": 2039238.0}, {"date": "2024-07-04", "close": 1.9, "volume": 3314435.0}, {"date": "2024-07-05", "close": 1.91, "volume": 3852621.0}, {"date": "2024-07-08", "close": 1.945, "volume": 3445470.0}, {"date": "2024-07-09", "close": 1.93, "volume": 2637497.0}, {"date": "2024-07-10", "close": 1.92, "volume": 2792734.0}, {"date": "2024-07-11", "close": 1.95, "volume": 2535602.0}, {"date": "2024-07-12", "close": 1.965, "volume": 4878345.0}, {"date": "2024-07-15", "close": 2.0, "volume": 2252550.0}, {"date": "2024-07-16", "close": 1.96, "volume": 3316763.0}, {"date": "2024-07-17", "close": 2.03, "volume": 4083389.0}, {"date": "2024-07-18", "close": 2.0, "volume": 2768326.0}, {"date": "2024-07-19", "close": 1.94, "volume": 3362985.0}, {"date": "2024-07-22", "close": 1.955, "volume": 2812432.0}, {"date": "2024-07-23", "close": 1.915, "volume": 2388073.0}, {"date": "2024-07-24", "close": 1.995, "volume": 3466983.0}, {"date": "2024-07-25", "close": 1.935, "volume": 2658939.0}, {"date": "2024-07-26", "close": 1.89, "volume": 4120519.0}, {"date": "2024-07-29", "close": 1.905, "volume": 2864345.0}, {"date": "2024-07-30", "close": 1.865, "volume": 2441791.0}, {"date": "2024-07-31", "close": 1.94, "volume": 3353173.0}, {"date": "2024-08-01", "close": 1.96, "volume": 2785559.0}, {"date": "2024-08-02", "close": 1.94, "volume": 1859194.0}, {"date": "2024-08-05", "close": 1.89, "volume": 3279954.0}, {"date": "2024-08-06", "close": 1.855, "volume": 3293748.0}, {"date": "2024-08-07", "close": 1.85, "volume": 2267918.0}, {"date": "2024-08-08", "close": 1.82, "volume": 2379704.0}, {"date": "2024-08-09", "close": 1.905, "volume": 2533952.0}, {"date": "2024-08-12", "close": 1.91, "volume": 2095938.0}, {"date": "2024-08-13", "close": 2.02, "volume": 5027519.0}, {"date": "2024-08-14", "close": 2.03, "volume": 3703918.0}, {"date": "2024-08-15", "close": 2.04, "volume": 3275297.0}, {"date": "2024-08-16", "close": 2.05, "volume": 3387613.0}, {"date": "2024-08-19", "close": 2.09, "volume": 2661095.0}, {"date": "2024-08-20", "close": 2.09, "volume": 1479617.0}, {"date": "2024-08-21", "close": 2.1, "volume": 1773832.0}, {"date": "2024-08-22", "close": 2.09, "volume": 2673686.0}, {"date": "2024-08-23", "close": 2.09, "volume": 2736645.0}, {"date": "2024-08-26", "close": 2.06, "volume": 3277462.0}, {"date": "2024-08-27", "close": 2.09, "volume": 3747933.0}, {"date": "2024-08-28", "close": 2.11, "volume": 6736889.0}, {"date": "2024-08-29", "close": 2.2, "volume": 5771413.0}, {"date": "2024-08-30", "close": 2.22, "volume": 4899386.0}, {"date": "2024-09-02", "close": 2.16, "volume": 2965367.0}, {"date": "2024-09-03", "close": 2.17, "volume": 3093539.0}, {"date": "2024-09-04", "close": 2.06, "volume": 3637751.0}, {"date": "2024-09-05", "close": 2.17, "volume": 6357112.0}, {"date": "2024-09-06", "close": 2.19, "volume": 3421394.0}, {"date": "2024-09-09", "close": 2.15, "volume": 3467848.0}, {"date": "2024-09-10", "close": 2.11, "volume": 3383753.0}, {"date": "2024-09-11", "close": 2.11, "volume": 6152247.0}, {"date": "2024-09-12", "close": 2.14, "volume": 4672139.0}, {"date": "2024-09-13", "close": 2.28, "volume": 10855303.0}, {"date": "2024-09-16", "close": 2.18, "volume": 5059875.0}, {"date": "2024-09-17", "close": 2.17, "volume": 3865883.0}, {"date": "2024-09-18", "close": 2.17, "volume": 2772785.0}, {"date": "2024-09-19", "close": 2.19, "volume": 3055424.0}, {"date": "2024-09-20", "close": 2.18, "volume": 7618774.0}, {"date": "2024-09-23", "close": 2.2, "volume": 3315226.0}, {"date": "2024-09-24", "close": 2.21, "volume": 5595766.0}, {"date": "2024-09-25", "close": 2.23, "volume": 9292455.0}, {"date": "2024-09-26", "close": 2.3, "volume": 8855172.0}, {"date": "2024-09-27", "close": 2.27, "volume": 3527135.0}, {"date": "2024-09-30", "close": 2.2, "volume": 3904732.0}, {"date": "2024-10-01", "close": 2.18, "volume": 3089169.0}, {"date": "2024-10-02", "close": 2.15, "volume": 2822856.0}, {"date": "2024-10-03", "close": 2.1, "volume": 2194031.0}, {"date": "2024-10-04", "close": 2.14, "volume": 2588219.0}, {"date": "2024-10-07", "close": 2.1, "volume": 1399482.0}, {"date": "2024-10-08", "close": 2.13, "volume": 2376610.0}, {"date": "2024-10-09", "close": 2.15, "volume": 3591890.0}, {"date": "2024-10-10", "close": 2.17, "volume": 1556493.0}, {"date": "2024-10-11", "close": 2.2, "volume": 2493435.0}, {"date": "2024-10-14", "close": 2.24, "volume": 1740904.0}, {"date": "2024-10-15", "close": 2.28, "volume": 3234360.0}, {"date": "2024-10-16", "close": 2.33, "volume": 3951218.0}, {"date": "2024-10-17", "close": 2.41, "volume": 5081221.0}, {"date": "2024-10-18", "close": 2.4, "volume": 4328647.0}, {"date": "2024-10-21", "close": 2.48, "volume": 3596243.0}, {"date": "2024-10-22", "close": 2.47, "volume": 4260657.0}, {"date": "2024-10-23", "close": 2.45, "volume": 3071600.0}, {"date": "2024-10-24", "close": 2.41, "volume": 3789241.0}, {"date": "2024-10-25", "close": 2.42, "volume": 4351050.0}, {"date": "2024-10-28", "close": 2.33, "volume": 3053554.0}, {"date": "2024-10-29", "close": 2.32, "volume": 8324671.0}, {"date": "2024-10-30", "close": 2.34, "volume": 4385347.0}, {"date": "2024-10-31", "close": 2.39, "volume": 4411037.0}, {"date": "2024-11-01", "close": 2.33, "volume": 2832553.0}, {"date": "2024-11-04", "close": 2.36, "volume": 3023336.0}, {"date": "2024-11-05", "close": 2.32, "volume": 2236404.0}, {"date": "2024-11-06", "close": 2.25, "volume": 2423963.0}, {"date": "2024-11-07", "close": 2.12, "volume": 6388433.0}, {"date": "2024-11-08", "close": 2.16, "volume": 3202155.0}, {"date": "2024-11-11", "close": 2.13, "volume": 4343221.0}, {"date": "2024-11-12", "close": 2.03, "volume": 5575230.0}, {"date": "2024-11-13", "close": 2.03, "volume": 3708462.0}, {"date": "2024-11-14", "close": 1.95, "volume": 3413919.0}, {"date": "2024-11-15", "close": 1.98, "volume": 3211101.0}, {"date": "2024-11-18", "close": 1.99, "volume": 5150752.0}, {"date": "2024-11-19", "close": 2.06, "volume": 5005421.0}, {"date": "2024-11-20", "close": 2.04, "volume": 3420509.0}, {"date": "2024-11-21", "close": 2.08, "volume": 5158699.0}, {"date": "2024-11-22", "close": 2.1, "volume": 4204880.0}, {"date": "2024-11-25", "close": 2.07, "volume": 7256237.0}, {"date": "2024-11-26", "close": 2.04, "volume": 4414048.0}, {"date": "2024-11-27", "close": 2.09, "volume": 2866435.0}, {"date": "2024-11-28", "close": 2.09, "volume": 1908573.0}, {"date": "2024-11-29", "close": 2.1, "volume": 2279216.0}, {"date": "2024-12-02", "close": 2.06, "volume": 2711680.0}, {"date": "2024-12-03", "close": 2.07, "volume": 3649381.0}, {"date": "2024-12-04", "close": 2.11, "volume": 2689857.0}, {"date": "2024-12-05", "close": 2.29, "volume": 4953775.0}, {"date": "2024-12-06", "close": 2.27, "volume": 3447440.0}, {"date": "2024-12-09", "close": 2.31, "volume": 3677664.0}, {"date": "2024-12-10", "close": 2.37, "volume": 5005843.0}, {"date": "2024-12-11", "close": 2.4, "volume": 4172780.0}, {"date": "2024-12-12", "close": 2.4, "volume": 3100048.0}, {"date": "2024-12-13", "close": 2.3, "volume": 3508553.0}, {"date": "2024-12-16", "close": 2.22, "volume": 3574208.0}, {"date": "2024-12-17", "close": 2.23, "volume": 3430885.0}, {"date": "2024-12-18", "close": 2.2, "volume": 4908118.0}, {"date": "2024-12-19", "close": 2.16, "volume": 4932315.0}, {"date": "2024-12-20", "close": 2.16, "volume": 8377041.0}, {"date": "2024-12-23", "close": 2.15, "volume": 2027122.0}, {"date": "2024-12-24", "close": 2.11, "volume": 729509.0}, {"date": "2024-12-27", "close": 2.13, "volume": 1099309.0}, {"date": "2024-12-30", "close": 2.13, "volume": 1529847.0}, {"date": "2024-12-31", "close": 2.07, "volume": 1377837.0}, {"date": "2025-01-02", "close": 2.11, "volume": 1797621.0}, {"date": "2025-01-03", "close": 2.11, "volume": 2025204.0}, {"date": "2025-01-06", "close": 2.18, "volume": 3960995.0}, {"date": "2025-01-07", "close": 2.12, "volume": 2649350.0}, {"date": "2025-01-08", "close": 2.16, "volume": 2998924.0}, {"date": "2025-01-09", "close": 2.15, "volume": 4386761.0}, {"date": "2025-01-10", "close": 2.18, "volume": 3544699.0}, {"date": "2025-01-13", "close": 2.18, "volume": 2997094.0}, {"date": "2025-01-14", "close": 2.16, "volume": 4152707.0}, {"date": "2025-01-15", "close": 2.21, "volume": 2448381.0}, {"date": "2025-01-16", "close": 2.32, "volume": 4679323.0}, {"date": "2025-01-17", "close": 2.34, "volume": 4016824.0}, {"date": "2025-01-20", "close": 2.29, "volume": 1914252.0}, {"date": "2025-01-21", "close": 2.34, "volume": 2040160.0}, {"date": "2025-01-22", "close": 2.36, "volume": 2945610.0}, {"date": "2025-01-23", "close": 2.33, "volume": 2749631.0}, {"date": "2025-01-24", "close": 2.33, "volume": 3125776.0}, {"date": "2025-01-28", "close": 2.32, "volume": 4379674.0}, {"date": "2025-01-29", "close": 2.39, "volume": 5177372.0}, {"date": "2025-01-30", "close": 2.4, "volume": 3078129.0}, {"date": "2025-01-31", "close": 2.47, "volume": 3302010.0}, {"date": "2025-02-03", "close": 2.52, "volume": 5545278.0}, {"date": "2025-02-04", "close": 2.55, "volume": 3479147.0}, {"date": "2025-02-05", "close": 2.62, "volume": 3439781.0}, {"date": "2025-02-06", "close": 2.63, "volume": 4824548.0}, {"date": "2025-02-07", "close": 2.62, "volume": 2662815.0}, {"date": "2025-02-10", "close": 2.63, "volume": 1877973.0}, {"date": "2025-02-11", "close": 2.65, "volume": 3806064.0}, {"date": "2025-02-12", "close": 2.58, "volume": 3785875.0}, {"date": "2025-02-13", "close": 2.61, "volume": 2525954.0}, {"date": "2025-02-14", "close": 2.66, "volume": 1513902.0}, {"date": "2025-02-17", "close": 2.63, "volume": 2307787.0}, {"date": "2025-02-18", "close": 2.61, "volume": 1921386.0}, {"date": "2025-02-19", "close": 2.62, "volume": 3655302.0}, {"date": "2025-02-20", "close": 2.63, "volume": 3248812.0}, {"date": "2025-02-21", "close": 2.73, "volume": 4748954.0}, {"date": "2025-02-24", "close": 2.75, "volume": 5300064.0}, {"date": "2025-02-25", "close": 2.81, "volume": 4993828.0}, {"date": "2025-02-26", "close": 2.7, "volume": 3292448.0}, {"date": "2025-02-27", "close": 2.74, "volume": 2263924.0}, {"date": "2025-02-28", "close": 2.63, "volume": 8262661.0}, {"date": "2025-03-03", "close": 2.66, "volume": 3918185.0}, {"date": "2025-03-04", "close": 2.67, "volume": 4476307.0}, {"date": "2025-03-05", "close": 2.7, "volume": 4147805.0}, {"date": "2025-03-06", "close": 2.76, "volume": 3257174.0}, {"date": "2025-03-07", "close": 2.73, "volume": 5198679.0}, {"date": "2025-03-10", "close": 2.79, "volume": 3346191.0}, {"date": "2025-03-11", "close": 2.31, "volume": 14061809.0}, {"date": "2025-03-12", "close": 2.11, "volume": 18912441.0}, {"date": "2025-03-13", "close": 2.15, "volume": 14982660.0}, {"date": "2025-03-14", "close": 2.2, "volume": 12101273.0}, {"date": "2025-03-17", "close": 2.18, "volume": 20059040.0}, {"date": "2025-03-18", "close": 2.19, "volume": 20998571.0}, {"date": "2025-03-19", "close": 2.18, "volume": 12040993.0}, {"date": "2025-03-20", "close": 2.18, "volume": 15185044.0}, {"date": "2025-03-21", "close": 2.2, "volume": 20474773.0}, {"date": "2025-03-24", "close": 2.14, "volume": 9535569.0}, {"date": "2025-03-25", "close": 2.15, "volume": 11731255.0}, {"date": "2025-03-26", "close": 2.28, "volume": 16501696.0}, {"date": "2025-03-27", "close": 2.31, "volume": 10337261.0}, {"date": "2025-03-28", "close": 2.47, "volume": 9468456.0}, {"date": "2025-03-31", "close": 2.37, "volume": 7816005.0}, {"date": "2025-04-01", "close": 2.39, "volume": 8041655.0}, {"date": "2025-04-02", "close": 2.3, "volume": 11551403.0}, {"date": "2025-04-03", "close": 2.42, "volume": 13155002.0}, {"date": "2025-04-04", "close": 2.47, "volume": 11100069.0}, {"date": "2025-04-07", "close": 2.33, "volume": 15779291.0}, {"date": "2025-04-08", "close": 2.37, "volume": 11569547.0}, {"date": "2025-04-09", "close": 2.29, "volume": 9367776.0}, {"date": "2025-04-10", "close": 2.6, "volume": 11933934.0}, {"date": "2025-04-11", "close": 2.66, "volume": 7892256.0}, {"date": "2025-04-14", "close": 2.69, "volume": 10781744.0}, {"date": "2025-04-15", "close": 2.66, "volume": 9765293.0}, {"date": "2025-04-16", "close": 2.84, "volume": 10718039.0}, {"date": "2025-04-17", "close": 2.85, "volume": 6609608.0}, {"date": "2025-04-22", "close": 2.94, "volume": 11127544.0}, {"date": "2025-04-23", "close": 2.51, "volume": 17209459.0}, {"date": "2025-04-24", "close": 2.58, "volume": 6883875.0}, {"date": "2025-04-28", "close": 2.49, "volume": 10434302.0}, {"date": "2025-04-29", "close": 2.56, "volume": 8854866.0}, {"date": "2025-04-30", "close": 2.63, "volume": 12367054.0}, {"date": "2025-05-01", "close": 2.66, "volume": 8034419.0}, {"date": "2025-05-02", "close": 2.71, "volume": 8668049.0}, {"date": "2025-05-05", "close": 2.62, "volume": 7413925.0}, {"date": "2025-05-06", "close": 2.81, "volume": 5792249.0}, {"date": "2025-05-07", "close": 2.84, "volume": 7509508.0}, {"date": "2025-05-08", "close": 2.88, "volume": 4621670.0}, {"date": "2025-05-09", "close": 2.87, "volume": 5965682.0}, {"date": "2025-05-12", "close": 2.71, "volume": 8100218.0}, {"date": "2025-05-13", "close": 2.52, "volume": 21340542.0}, {"date": "2025-05-14", "close": 2.49, "volume": 6609492.0}, {"date": "2025-05-15", "close": 2.41, "volume": 9081616.0}, {"date": "2025-05-16", "close": 2.5, "volume": 5133526.0}, {"date": "2025-05-19", "close": 2.55, "volume": 6221283.0}, {"date": "2025-05-20", "close": 2.52, "volume": 8019383.0}, {"date": "2025-05-21", "close": 2.68, "volume": 7167988.0}, {"date": "2025-05-22", "close": 2.81, "volume": 8096981.0}, {"date": "2025-05-23", "close": 2.81, "volume": 4480002.0}, {"date": "2025-05-26", "close": 2.83, "volume": 4261892.0}, {"date": "2025-05-27", "close": 2.77, "volume": 4877636.0}, {"date": "2025-05-28", "close": 2.8, "volume": 9310660.0}, {"date": "2025-05-29", "close": 2.83, "volume": 5699768.0}, {"date": "2025-05-30", "close": 2.88, "volume": 7325151.0}, {"date": "2025-06-02", "close": 2.95, "volume": 4168383.0}, {"date": "2025-06-03", "close": 2.95, "volume": 8674368.0}, {"date": "2025-06-04", "close": 2.93, "volume": 3970749.0}, {"date": "2025-06-05", "close": 2.87, "volume": 5694076.0}, {"date": "2025-06-06", "close": 2.83, "volume": 5674341.0}, {"date": "2025-06-10", "close": 2.79, "volume": 9219777.0}, {"date": "2025-06-11", "close": 2.74, "volume": 11055925.0}, {"date": "2025-06-12", "close": 2.83, "volume": 20911620.0}, {"date": "2025-06-13", "close": 2.93, "volume": 16183379.0}, {"date": "2025-06-16", "close": 2.71, "volume": 11497348.0}, {"date": "2025-06-17", "close": 2.76, "volume": 8253233.0}, {"date": "2025-06-18", "close": 2.65, "volume": 6689112.0}, {"date": "2025-06-19", "close": 2.6, "volume": 11526227.0}, {"date": "2025-06-20", "close": 2.66, "volume": 15822910.0}, {"date": "2025-06-23", "close": 2.58, "volume": 7461699.0}, {"date": "2025-06-24", "close": 2.57, "volume": 11559776.0}, {"date": "2025-06-25", "close": 2.54, "volume": 11222869.0}, {"date": "2025-06-26", "close": 2.55, "volume": 6661862.0}, {"date": "2025-06-27", "close": 2.5, "volume": 30277240.0}, {"date": "2025-06-30", "close": 2.52, "volume": 8674608.0}, {"date": "2025-07-01", "close": 2.52, "volume": 9979864.0}, {"date": "2025-07-02", "close": 2.47, "volume": 11398710.0}, {"date": "2025-07-03", "close": 2.43, "volume": 9951538.0}, {"date": "2025-07-04", "close": 2.38, "volume": 8624846.0}, {"date": "2025-07-07", "close": 2.37, "volume": 18539970.0}, {"date": "2025-07-08", "close": 2.47, "volume": 13149396.0}, {"date": "2025-07-09", "close": 2.34, "volume": 13299936.0}, {"date": "2025-07-10", "close": 2.4, "volume": 8855068.0}, {"date": "2025-07-11", "close": 2.36, "volume": 7771025.0}, {"date": "2025-07-14", "close": 2.44, "volume": 11456673.0}, {"date": "2025-07-15", "close": 2.53, "volume": 10538048.0}, {"date": "2025-07-16", "close": 2.49, "volume": 9696778.0}, {"date": "2025-07-17", "close": 2.46, "volume": 8991908.0}, {"date": "2025-07-18", "close": 2.51, "volume": 5226244.0}, {"date": "2025-07-21", "close": 2.46, "volume": 5488310.0}, {"date": "2025-07-22", "close": 2.66, "volume": 28749936.0}, {"date": "2025-07-23", "close": 2.78, "volume": 15821251.0}, {"date": "2025-07-24", "close": 2.8, "volume": 12506338.0}, {"date": "2025-07-25", "close": 2.72, "volume": 5976545.0}, {"date": "2025-07-28", "close": 2.6, "volume": 10046199.0}, {"date": "2025-07-29", "close": 2.64, "volume": 8482710.0}, {"date": "2025-07-30", "close": 2.61, "volume": 9973323.0}, {"date": "2025-07-31", "close": 2.52, "volume": 11840088.0}, {"date": "2025-08-01", "close": 2.48, "volume": 10182505.0}, {"date": "2025-08-04", "close": 2.59, "volume": 16538523.0}, {"date": "2025-08-05", "close": 2.69, "volume": 12031274.0}, {"date": "2025-08-06", "close": 2.79, "volume": 14832361.0}, {"date": "2025-08-07", "close": 2.8, "volume": 14801907.0}, {"date": "2025-08-08", "close": 2.82, "volume": 10113697.0}, {"date": "2025-08-11", "close": 2.78, "volume": 8807578.0}, {"date": "2025-08-12", "close": 2.76, "volume": 11841376.0}, {"date": "2025-08-13", "close": 2.8, "volume": 4916870.0}, {"date": "2025-08-14", "close": 2.78, "volume": 6886350.0}, {"date": "2025-08-15", "close": 2.81, "volume": 7286094.0}, {"date": "2025-08-18", "close": 2.81, "volume": 5314044.0}, {"date": "2025-08-19", "close": 2.8, "volume": 7142337.0}, {"date": "2025-08-20", "close": 2.77, "volume": 9981656.0}, {"date": "2025-08-21", "close": 2.9, "volume": 13686305.0}, {"date": "2025-08-22", "close": 2.87, "volume": 6117464.0}, {"date": "2025-08-25", "close": 3.07, "volume": 12639749.0}, {"date": "2025-08-26", "close": 3.01, "volume": 10968930.0}, {"date": "2025-08-27", "close": 3.07, "volume": 15873580.0}, {"date": "2025-08-28", "close": 3.09, "volume": 7862697.0}, {"date": "2025-08-29", "close": 3.17, "volume": 17375882.0}, {"date": "2025-09-01", "close": 3.32, "volume": 7708776.0}, {"date": "2025-09-02", "close": 3.41, "volume": 12075926.0}, {"date": "2025-09-03", "close": 3.41, "volume": 18013189.0}, {"date": "2025-09-04", "close": 3.35, "volume": 17431228.0}, {"date": "2025-09-05", "close": 3.43, "volume": 8348488.0}, {"date": "2025-09-08", "close": 3.38, "volume": 8775905.0}, {"date": "2025-09-09", "close": 3.44, "volume": 12043145.0}, {"date": "2025-09-10", "close": 3.4, "volume": 9876833.0}, {"date": "2025-09-11", "close": 3.52, "volume": 18576454.0}, {"date": "2025-09-12", "close": 3.62, "volume": 12511333.0}, {"date": "2025-09-15", "close": 3.61, "volume": 18724316.0}, {"date": "2025-09-16", "close": 3.59, "volume": 15101894.0}, {"date": "2025-09-17", "close": 3.5, "volume": 16990558.0}, {"date": "2025-09-18", "close": 3.5, "volume": 14024456.0}, {"date": "2025-09-19", "close": 3.51, "volume": 180132065.0}, {"date": "2025-09-22", "close": 3.7, "volume": 13353010.0}, {"date": "2025-09-23", "close": 3.77, "volume": 15255791.0}, {"date": "2025-09-24", "close": 3.73, "volume": 17463572.0}, {"date": "2025-09-25", "close": 3.6, "volume": 20815002.0}, {"date": "2025-09-26", "close": 3.66, "volume": 13171644.0}, {"date": "2025-09-29", "close": 3.78, "volume": 12402257.0}, {"date": "2025-09-30", "close": 3.88, "volume": 23865898.0}, {"date": "2025-10-01", "close": 3.9, "volume": 13814456.0}, {"date": "2025-10-02", "close": 4.06, "volume": 22357658.0}, {"date": "2025-10-03", "close": 4.0, "volume": 14602431.0}, {"date": "2025-10-06", "close": 4.09, "volume": 8974119.0}, {"date": "2025-10-07", "close": 4.07, "volume": 9125417.0}, {"date": "2025-10-08", "close": 4.07, "volume": 9851116.0}, {"date": "2025-10-09", "close": 4.04, "volume": 14673254.0}, {"date": "2025-10-10", "close": 3.82, "volume": 14034393.0}, {"date": "2025-10-13", "close": 3.89, "volume": 12808989.0}, {"date": "2025-10-14", "close": 3.95, "volume": 15359407.0}, {"date": "2025-10-15", "close": 4.01, "volume": 9619921.0}, {"date": "2025-10-16", "close": 4.02, "volume": 12211716.0}, {"date": "2025-10-17", "close": 4.02, "volume": 18994690.0}, {"date": "2025-10-20", "close": 3.89, "volume": 9195492.0}, {"date": "2025-10-21", "close": 3.92, "volume": 11819354.0}, {"date": "2025-10-22", "close": 3.52, "volume": 16844760.0}, {"date": "2025-10-23", "close": 3.52, "volume": 13964461.0}, {"date": "2025-10-24", "close": 3.5, "volume": 11552087.0}, {"date": "2025-10-27", "close": 3.3, "volume": 20876336.0}, {"date": "2025-10-28", "close": 3.18, "volume": 22875916.0}, {"date": "2025-10-29", "close": 3.33, "volume": 15719540.0}, {"date": "2025-10-30", "close": 3.28, "volume": 13102110.0}, {"date": "2025-10-31", "close": 3.32, "volume": 47715722.0}, {"date": "2025-11-03", "close": 3.28, "volume": 12695489.0}, {"date": "2025-11-04", "close": 3.25, "volume": 8747001.0}, {"date": "2025-11-05", "close": 3.2, "volume": 9642704.0}, {"date": "2025-11-06", "close": 3.38, "volume": 14672854.0}, {"date": "2025-11-07", "close": 3.4, "volume": 7985659.0}, {"date": "2025-11-10", "close": 3.51, "volume": 10565885.0}, {"date": "2025-11-11", "close": 3.55, "volume": 9598256.0}, {"date": "2025-11-12", "close": 3.56, "volume": 7280096.0}, {"date": "2025-11-13", "close": 3.64, "volume": 13984138.0}, {"date": "2025-11-14", "close": 3.56, "volume": 9603769.0}, {"date": "2025-11-17", "close": 3.52, "volume": 6850569.0}, {"date": "2025-11-18", "close": 3.35, "volume": 8559255.0}, {"date": "2025-11-19", "close": 3.44, "volume": 4970560.0}, {"date": "2025-11-20", "close": 3.53, "volume": 5367085.0}, {"date": "2025-11-21", "close": 3.39, "volume": 5360252.0}, {"date": "2025-11-24", "close": 3.43, "volume": 8370116.0}, {"date": "2025-11-25", "close": 3.56, "volume": 4048421.0}, {"date": "2025-11-26", "close": 3.58, "volume": 9313664.0}, {"date": "2025-11-27", "close": 3.63, "volume": 12128665.0}, {"date": "2025-11-28", "close": 3.66, "volume": 5120972.0}, {"date": "2025-12-01", "close": 3.65, "volume": 5623350.0}, {"date": "2025-12-02", "close": 3.61, "volume": 8905822.0}, {"date": "2025-12-03", "close": 3.66, "volume": 6414409.0}, {"date": "2025-12-04", "close": 3.55, "volume": 5138882.0}, {"date": "2025-12-05", "close": 3.54, "volume": 4950693.0}, {"date": "2025-12-08", "close": 3.5, "volume": 5922488.0}, {"date": "2025-12-09", "close": 3.38, "volume": 6098640.0}, {"date": "2025-12-10", "close": 3.57, "volume": 11509421.0}, {"date": "2025-12-11", "close": 3.81, "volume": 11376659.0}, {"date": "2025-12-12", "close": 3.98, "volume": 9853880.0}, {"date": "2025-12-15", "close": 3.71, "volume": 14235945.0}, {"date": "2025-12-16", "close": 3.65, "volume": 18019293.0}, {"date": "2025-12-17", "close": 3.81, "volume": 9537213.0}, {"date": "2025-12-18", "close": 3.78, "volume": 11531794.0}, {"date": "2025-12-19", "close": 3.89, "volume": 38233401.0}, {"date": "2025-12-22", "close": 4.17, "volume": 11532608.0}, {"date": "2025-12-23", "close": 4.17, "volume": 6756371.0}, {"date": "2025-12-24", "close": 4.2, "volume": 4006846.0}, {"date": "2025-12-29", "close": 4.17, "volume": 6513070.0}, {"date": "2025-12-30", "close": 4.09, "volume": 7229398.0}, {"date": "2025-12-31", "close": 4.16, "volume": 3810046.0}, {"date": "2026-01-02", "close": 4.23, "volume": 4157586.0}, {"date": "2026-01-05", "close": 4.32, "volume": 6274507.0}, {"date": "2026-01-06", "close": 4.3, "volume": 7811103.0}, {"date": "2026-01-07", "close": 4.26, "volume": 5460002.0}, {"date": "2026-01-08", "close": 4.16, "volume": 6941279.0}, {"date": "2026-01-09", "close": 4.13, "volume": 6818294.0}, {"date": "2026-01-12", "close": 4.39, "volume": 10871919.0}, {"date": "2026-01-13", "close": 4.45, "volume": 6529460.0}, {"date": "2026-01-14", "close": 4.51, "volume": 5766182.0}, {"date": "2026-01-15", "close": 4.49, "volume": 7190560.0}, {"date": "2026-01-16", "close": 4.54, "volume": 4533889.0}, {"date": "2026-01-19", "close": 4.59, "volume": 4081425.0}, {"date": "2026-01-20", "close": 4.61, "volume": 5860943.0}, {"date": "2026-01-21", "close": 4.83, "volume": 8433308.0}, {"date": "2026-01-22", "close": 4.58, "volume": 8425980.0}, {"date": "2026-01-23", "close": 4.92, "volume": 10083225.0}, {"date": "2026-01-27", "close": 4.93, "volume": 9980412.0}, {"date": "2026-01-28", "close": 4.97, "volume": 8782045.0}, {"date": "2026-01-29", "close": 5.04, "volume": 11157509.0}, {"date": "2026-01-30", "close": 4.72, "volume": 16533196.0}, {"date": "2026-02-02", "close": 4.41, "volume": 15644819.0}, {"date": "2026-02-03", "close": 4.47, "volume": 9865459.0}, {"date": "2026-02-04", "close": 4.69, "volume": 11282920.0}, {"date": "2026-02-05", "close": 4.44, "volume": 10252133.0}, {"date": "2026-02-06", "close": 4.34, "volume": 10671633.0}, {"date": "2026-02-09", "close": 4.58, "volume": 6962314.0}, {"date": "2026-02-10", "close": 4.62, "volume": 7821231.0}, {"date": "2026-02-11", "close": 4.71, "volume": 4557827.0}, {"date": "2026-02-12", "close": 4.69, "volume": 4296005.0}, {"date": "2026-02-13", "close": 4.52, "volume": 6050015.0}, {"date": "2026-02-16", "close": 4.59, "volume": 4684449.0}, {"date": "2026-02-17", "close": 4.51, "volume": 4485775.0}, {"date": "2026-02-18", "close": 4.4, "volume": 8209411.0}, {"date": "2026-02-19", "close": 4.51, "volume": 5878034.0}, {"date": "2026-02-20", "close": 4.51, "volume": 9207981.0}, {"date": "2026-02-23", "close": 4.88, "volume": 12362475.0}, {"date": "2026-02-24", "close": 4.87, "volume": 12556397.0}, {"date": "2026-02-25", "close": 4.76, "volume": 7017324.0}, {"date": "2026-02-26", "close": 4.6, "volume": 6666386.0}, {"date": "2026-02-27", "close": 4.59, "volume": 10495415.0}, {"date": "2026-03-02", "close": 4.79, "volume": 6742555.0}, {"date": "2026-03-03", "close": 4.51, "volume": 9878660.0}, {"date": "2026-03-04", "close": 4.53, "volume": 16663051.0}, {"date": "2026-03-05", "close": 4.45, "volume": 6651435.0}, {"date": "2026-03-06", "close": 4.23, "volume": 12681599.0}, {"date": "2026-03-09", "close": 4.14, "volume": 14434882.0}, {"date": "2026-03-10", "close": 4.24, "volume": 8641151.0}, {"date": "2026-03-11", "close": 4.32, "volume": 12914759.0}, {"date": "2026-03-12", "close": 4.21, "volume": 8216393.0}, {"date": "2026-03-13", "close": 4.07, "volume": 11671356.0}, {"date": "2026-03-16", "close": 3.96, "volume": 11413920.0}, {"date": "2026-03-17", "close": 4.09, "volume": 10659073.0}, {"date": "2026-03-18", "close": 4.04, "volume": 8110884.0}, {"date": "2026-03-19", "close": 3.61, "volume": 21357855.0}, {"date": "2026-03-20", "close": 3.49, "volume": 62155447.0}, {"date": "2026-03-23", "close": 3.31, "volume": 25133585.0}, {"date": "2026-03-24", "close": 3.43, "volume": 24071914.0}, {"date": "2026-03-25", "close": 3.68, "volume": 12101260.0}, {"date": "2026-03-26", "close": 3.56, "volume": 6130955.0}, {"date": "2026-03-27", "close": 3.52, "volume": 9368932.0}, {"date": "2026-03-30", "close": 3.59, "volume": 8316084.0}, {"date": "2026-03-31", "close": 3.67, "volume": 12356717.0}, {"date": "2026-04-01", "close": 3.88, "volume": 11380868.0}, {"date": "2026-04-02", "close": 3.68, "volume": 14618864.0}, {"date": "2026-04-07", "close": 3.74, "volume": 7890719.0}, {"date": "2026-04-08", "close": 4.1, "volume": 14751745.0}, {"date": "2026-04-09", "close": 4.07, "volume": 13695702.0}, {"date": "2026-04-10", "close": 3.94, "volume": 7626375.0}, {"date": "2026-04-13", "close": 3.84, "volume": 10617455.0}, {"date": "2026-04-14", "close": 3.8, "volume": 10311805.0}, {"date": "2026-04-15", "close": 4.06, "volume": 11686465.0}, {"date": "2026-04-16", "close": 4.09, "volume": 9655570.0}, {"date": "2026-04-17", "close": 3.95, "volume": 10065180.0}, {"date": "2026-04-20", "close": 4.0, "volume": 5891044.0}, {"date": "2026-04-21", "close": 4.0, "volume": 5567627.0}, {"date": "2026-04-22", "close": 3.93, "volume": 6914899.0}, {"date": "2026-04-23", "close": 3.86, "volume": 7585460.0}, {"date": "2026-04-24", "close": 3.72, "volume": 7076829.0}, {"date": "2026-04-27", "close": 3.74, "volume": 3901283.0}, {"date": "2026-04-28", "close": 3.67, "volume": 6145693.0}, {"date": "2026-04-29", "close": 3.59, "volume": 8679776.0}, {"date": "2026-04-30", "close": 3.36, "volume": 11891950.0}, {"date": "2026-05-01", "close": 3.4, "volume": 4308818.0}, {"date": "2026-05-04", "close": 3.39, "volume": 3862249.0}, {"date": "2026-05-05", "close": 3.35, "volume": 5236842.0}, {"date": "2026-05-06", "close": 3.42, "volume": 6805372.0}, {"date": "2026-05-07", "close": 3.55, "volume": 15005441.0}, {"date": "2026-05-08", "close": 3.52, "volume": 8229649.0}, {"date": "2026-05-11", "close": 3.45, "volume": 4883155.0}, {"date": "2026-05-12", "close": 3.58, "volume": 12329430.0}, {"date": "2026-05-13", "close": 3.58, "volume": 4370233.0}, {"date": "2026-05-14", "close": 3.49, "volume": 5443733.0}, {"date": "2026-05-15", "close": 3.35, "volume": 6576950.0}, {"date": "2026-05-18", "close": 3.21, "volume": 6299589.0}, {"date": "2026-05-19", "close": 3.22, "volume": 4827784.0}, {"date": "2026-05-20", "close": 3.07, "volume": 8617337.0}, {"date": "2026-05-21", "close": 3.17, "volume": 6734003.0}, {"date": "2026-05-22", "close": 3.2, "volume": 8743019.0}, {"date": "2026-05-25", "close": 3.41, "volume": 11317444.0}, {"date": "2026-05-26", "close": 3.39, "volume": 6166764.0}, {"date": "2026-05-27", "close": 3.38, "volume": 3405252.0}, {"date": "2026-05-28", "close": 3.11, "volume": 7926907.0}, {"date": "2026-05-29", "close": 3.22, "volume": 11088914.0}, {"date": "2026-06-01", "close": 3.24, "volume": 10216539.0}, {"date": "2026-06-02", "close": 3.32, "volume": 8922599.0}, {"date": "2026-06-03", "close": 3.28, "volume": 6246359.0}, {"date": "2026-06-04", "close": 3.15, "volume": 6904295.0}, {"date": "2026-06-05", "close": 3.05, "volume": 13717917.0}, {"date": "2026-06-09", "close": 2.93, "volume": 15296677.0}, {"date": "2026-06-10", "close": 2.82, "volume": 14062212.0}, {"date": "2026-06-11", "close": 2.87, "volume": 10039204.0}, {"date": "2026-06-12", "close": 3.01, "volume": 7604023.0}, {"date": "2026-06-15", "close": 3.19, "volume": 11975324.0}, {"date": "2026-06-16", "close": 3.2, "volume": 8787269.0}, {"date": "2026-06-17", "close": 3.32, "volume": 7425966.0}, {"date": "2026-06-18", "close": 3.22, "volume": 12937325.0}, {"date": "2026-06-19", "close": 3.14, "volume": 35689448.0}, {"date": "2026-06-22", "close": 3.19, "volume": 5760953.0}, {"date": "2026-06-23", "close": 3.1, "volume": 8769162.0}, {"date": "2026-06-24", "close": 3.01, "volume": 11979379.0}, {"date": "2026-06-25", "close": 2.89, "volume": 9208771.0}, {"date": "2026-06-26", "close": 3.0, "volume": 7001079.0}, {"date": "2026-06-29", "close": 3.07, "volume": 6869336.0}, {"date": "2026-06-30", "close": 2.92, "volume": 9648267.0}, {"date": "2026-07-01", "close": 2.89, "volume": 5097713.0}, {"date": "2026-07-02", "close": 3.0, "volume": 7613928.0}, {"date": "2026-07-03", "close": 3.21, "volume": 8577300.0}, {"date": "2026-07-06", "close": 3.11, "volume": 10398530.0}, {"date": "2026-07-07", "close": 2.99, "volume": 5740748.0}, {"date": "2026-07-08", "close": 2.96, "volume": 7713046.0}, {"date": "2026-07-09", "close": 2.97, "volume": 5490271.0}, {"date": "2026-07-10", "close": 3.04, "volume": 5899338.0}, {"date": "2026-07-13", "close": 2.95, "volume": 4762839.0}, {"date": "2026-07-14", "close": 3.0, "volume": 3921275.0}, {"date": "2026-07-15", "close": 2.99, "volume": 4854769.0}, {"date": "2026-07-16", "close": 2.99, "volume": 3529394.0}, {"date": "2026-07-17", "close": 2.87, "volume": 6719174.0}, {"date": "2026-07-20", "close": 2.89, "volume": 5126122.0}, {"date": "2026-07-21", "close": 3.02, "volume": 4314655.0}, {"date": "2026-07-22", "close": 3.1, "volume": 6277104.0}, {"date": "2026-07-23", "close": 3.16, "volume": 5678181.0}, {"date": "2026-07-24", "close": 3.0, "volume": 10679304.0}, {"date": "2026-07-27", "close": 3.11, "volume": 4922525.0}, {"date": "2026-07-28", "close": 3.08, "volume": 4782994.0}, {"date": "2026-07-29", "close": 3.18, "volume": 4730759.0}, {"date": "2026-07-30", "close": 3.07, "volume": 6939647.0}, {"date": "2026-07-31", "close": 3.05, "volume": 9017564.0}, {"date": "2026-08-03", "close": 3.1, "volume": 6347547.0}, {"date": "2026-08-04", "close": 3.14, "volume": 7379847.0}, {"date": "2026-08-05", "close": 3.36, "volume": 12215030.0}, {"date": "2026-08-06", "close": 3.48, "volume": 10486241.0}, {"date": "2026-08-07", "close": 3.62, "volume": 8667609.0}, {"date": "2026-08-10", "close": 3.7, "volume": 9161785.0}, {"date": "2026-08-11", "close": 3.67, "volume": 7261940.0}, {"date": "2026-08-12", "close": 3.7, "volume": 8126891.0}, {"date": "2026-08-13", "close": 3.65, "volume": 6038481.0}, {"date": "2026-08-14", "close": 3.58, "volume": 5400120.0}, {"date": "2026-08-17", "close": 3.67, "volume": 5665425.0}, {"date": "2026-08-18", "close": 3.6, "volume": 5105661.0}, {"date": "2026-08-19", "close": 3.58, "volume": 3930007.0}, {"date": "2026-08-20", "close": 3.92, "volume": 15637555.0}, {"date": "2026-08-21", "close": 3.98, "volume": 10682520.0}, {"date": "2026-08-24", "close": 4.01, "volume": 11066430.0}, {"date": "2026-08-25", "close": 3.97, "volume": 10606970.0}, {"date": "2026-08-26", "close": 4.04, "volume": 7856509.0}, {"date": "2026-08-27", "close": 3.91, "volume": 8160065.0}, {"date": "2026-08-28", "close": 3.96, "volume": 4930558.0}, {"date": "2026-08-31", "close": 3.83, "volume": 12881140.0}, {"date": "2026-09-01", "close": 3.9, "volume": 7829125.0}, {"date": "2026-09-02", "close": 3.78, "volume": 10580240.0}, {"date": "2026-09-03", "close": 3.92, "volume": 7792816.0}, {"date": "2026-09-04", "close": 3.96, "volume": 13930740.0}, {"date": "2026-09-07", "close": 3.92, "volume": 5827947.0}], "refreshing": true}