{"ticker": "5GN", "overview": {"name": "5g Networks Limited", "country": "Australia", "industry": "Software & Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "5GN", "has_prices": true, "as_of": "2026-09-18", "last": 0.062, "prev_close": 0.062, "change": 0.0, "change_pct": 0.0, "session_volume": 29450.0, "vwap_5": 0.05788261817765211, "vwap_20": 0.0562190228027205, "vwap_60": 0.05686333713724472, "vwap_250": 0.10500135788613035, "high_52w": 0.145, "low_52w": 0.052, "avg_volume_20": 36765.35, "sessions": 400, "market_cap": {"value": 16374226.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03145888", "src": "ASX", "ticker": "5GN", "cik": "", "company": "5g Networks Limited", "company_raw": "5g Networks Limited", "who": "H Robertson", "who_key": "H Robertson", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: H Robertson changes a holding in 5GN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03145888", "trade_date": "2026-09-30", "timestamp": "2026-09-30", "mins": 48531}, {"id": "ASX-03144377", "src": "ASX", "ticker": "5GN", "cik": "", "company": "5g Networks Limited", "company_raw": "5g Networks Limited", "who": "H Robertson", "who_key": "H Robertson", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: H Robertson changes a holding in 5GN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144377", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51411}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Hugh Robertson", "notice_type": "3Y", "direct_shares": 867990.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-29", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141829-2A1700444", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hugh Robertson", "notice_type": "3Y", "direct_shares": 867990.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-27", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140318-2A1699612", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "N Mactier", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-19", "source_url": "https://www.marketindex.com.au/asx/5gn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "H Robertson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-19", "source_url": "https://www.marketindex.com.au/asx/5gn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Scott", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-19", "source_url": "https://www.marketindex.com.au/asx/5gn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Demase", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-19", "source_url": "https://www.marketindex.com.au/asx/5gn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "H.Robertson", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-04", "source_url": "https://www.marketindex.com.au/asx/5gn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Joe Gangi", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-14", "source_url": "https://www.marketindex.com.au/asx/5gn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Joe Demase", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-06", "source_url": "https://www.marketindex.com.au/asx/5gn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Joe Demase", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-10-10", "source_url": "https://www.marketindex.com.au/asx/5gn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Joe Demase", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-09-25", "source_url": "https://www.marketindex.com.au/asx/5gn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Joe Demase", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-09-01", "source_url": "https://www.marketindex.com.au/asx/5gn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Joe Demase", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-13", "source_url": "https://www.marketindex.com.au/asx/5gn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Joe Gangi", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-01-05", "source_url": "https://www.marketindex.com.au/asx/5gn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Natalie Mactier", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-01-05", "source_url": "https://www.marketindex.com.au/asx/5gn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Joe Demase", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-07", "source_url": "https://www.marketindex.com.au/asx/5gn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jason Ashton", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-24", "source_url": "https://www.marketindex.com.au/asx/5gn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Joe Gangi", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-24", "source_url": "https://www.marketindex.com.au/asx/5gn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Joe Demase", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-24", "source_url": "https://www.marketindex.com.au/asx/5gn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Joe Demase", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-14", "source_url": "https://www.marketindex.com.au/asx/5gn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Joe Demase", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-02-28", "source_url": "https://www.marketindex.com.au/asx/5gn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Joe Gangi", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-12-20", "source_url": "https://www.marketindex.com.au/asx/5gn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Joe Demase", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-12-20", "source_url": "https://www.marketindex.com.au/asx/5gn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "N.Mactier", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-10-27", "source_url": "https://www.marketindex.com.au/asx/5gn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J. Gangi", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-10-19", "source_url": "https://www.marketindex.com.au/asx/5gn", "needs_ocr": 0}], "directors": [{"name": "H.Robertson", "first_seen": "2024-12-04", "last_seen": "2024-12-04", "status": "current", "notices": 1}, {"name": "N Mactier", "first_seen": "2025-12-19", "last_seen": "2025-12-19", "status": "current", "notices": 1}, {"name": "J Demase", "first_seen": "2025-12-19", "last_seen": "2025-12-19", "status": "current", "notices": 1}, {"name": "H Robertson", "first_seen": "2025-12-19", "last_seen": "2025-12-19", "status": "current", "notices": 1}, {"name": "C Scott", "first_seen": "2025-12-19", "last_seen": "2025-12-19", "status": "current", "notices": 1}, {"name": "Hugh Robertson", "first_seen": "2026-09-27", "last_seen": "2026-09-29", "status": "current", "notices": 2}, {"name": "Updated", "first_seen": "2007-10-02", "last_seen": "2007-10-02", "status": "past", "notices": 1}, {"name": "Amended", "first_seen": "2009-01-09", "last_seen": "2009-01-09", "status": "past", "notices": 2}, {"name": "Drp", "first_seen": "2011-04-28", "last_seen": "2011-04-28", "status": "past", "notices": 1}, {"name": "Naseema Sparks", "first_seen": "2018-10-02", "last_seen": "2019-09-13", "status": "past", "notices": 2}, {"name": "L Bloch", "first_seen": "2020-08-04", "last_seen": "2020-08-04", "status": "past", "notices": 1}, {"name": "J. Gangi", "first_seen": "2020-10-19", "last_seen": "2020-10-19", "status": "past", "notices": 1}, {"name": "J. Demase", "first_seen": "2020-10-19", "last_seen": "2020-10-19", "status": "past", "notices": 1}, {"name": "N.Mactier", "first_seen": "2020-10-27", "last_seen": "2020-10-27", "status": "past", "notices": 1}, {"name": "Jason Ashton", "first_seen": "2021-11-24", "last_seen": "2021-11-24", "status": "past", "notices": 1}, {"name": "Natalie Mactier", "first_seen": "2022-01-05", "last_seen": "2022-01-05", "status": "past", "notices": 1}, {"name": "Joe Demase", "first_seen": "2020-12-20", "last_seen": "2023-03-06", "status": "past", "notices": 10}, {"name": "Joe Gangi", "first_seen": "2020-12-20", "last_seen": "2024-08-14", "status": "past", "notices": 4}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-28", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154356-2A1706622"}, {"date": "2026-10-14", "form": "Issued Capital", "title": "Notification of cessation of securities - 5GN", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148398-2A1704066"}, {"date": "2026-09-29", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - H Robertson", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141829-2A1700444"}, {"date": "2026-09-27", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - H Robertson", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140318-2A1699612"}, {"date": "2026-09-17", "form": "Issued Capital", "title": "Loan Facility", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136647-2A1697727"}], "performance": {"ticker": "5GN", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1999-12-14", "close": 7.926945, "volume": 11854182.0}, {"date": "1999-12-15", "close": 7.1541925, "volume": 1755770.0}, {"date": "1999-12-16", "close": 6.38144, "volume": 1474056.0}, {"date": "1999-12-17", "close": 6.68057, "volume": 1281123.0}, {"date": "1999-12-20", "close": 7.428395, "volume": 623615.0}, {"date": "1999-12-21", "close": 7.627815, "volume": 760754.0}, {"date": "1999-12-22", "close": 8.026655, "volume": 1007579.0}, {"date": "1999-12-23", "close": 8.515234, "volume": 648635.0}, {"date": "1999-12-24", "close": 8.614944, "volume": 248730.0}, {"date": "1999-12-27", "close": 8.614944, "volume": null}, {"date": "1999-12-28", "close": 8.614944, "volume": null}, {"date": "1999-12-29", "close": 8.5620977, "volume": 90377.0}, {"date": "1999-12-30", "close": 8.5042659, "volume": 375703.0}, {"date": "1999-12-31", "close": 8.5042659, "volume": null}, {"date": "2000-01-03", "close": 8.5042659, "volume": null}, {"date": "2000-01-04", "close": 8.7076743, "volume": 317351.0}, {"date": "2000-01-05", "close": 7.907003, "volume": 849143.0}, {"date": "2000-01-06", "close": 7.87709, "volume": 353570.0}, {"date": "2000-01-07", "close": 7.508163, "volume": 489675.0}, {"date": "2000-01-10", "close": 7.67767, "volume": 264640.0}, {"date": "2000-01-11", "close": 7.448337, "volume": 164472.0}, {"date": "2000-01-12", "close": 7.298772, "volume": 218625.0}, {"date": "2000-01-13", "close": 7.07941, "volume": 291143.0}, {"date": "2000-01-14", "close": 6.9797, "volume": 417624.0}, {"date": "2000-01-17", "close": 7.199062, "volume": 148364.0}, {"date": "2000-01-18", "close": 7.089381, "volume": 141228.0}, {"date": "2000-01-19", "close": 6.939816, "volume": 143222.0}, {"date": "2000-01-20", "close": 7.07941, "volume": 275502.0}, {"date": "2000-01-21", "close": 7.528105, "volume": 642263.0}, {"date": "2000-01-24", "close": 8.07651, "volume": 591674.0}, {"date": "2000-01-25", "close": 7.926945, "volume": 404370.0}, {"date": "2000-01-26", "close": 7.926945, "volume": null}, {"date": "2000-01-27", "close": 7.87709, "volume": 239317.0}, {"date": "2000-01-28", "close": 7.87709, "volume": 87320.0}, {"date": "2000-01-31", "close": 7.57796, "volume": 251351.0}, {"date": "2000-02-01", "close": 7.4563138, "volume": 89479.0}, {"date": "2000-02-02", "close": 7.428395, "volume": 238631.0}, {"date": "2000-02-03", "close": 7.57796, "volume": 159671.0}, {"date": "2000-02-07", "close": 7.57796, "volume": 103982.0}, {"date": "2000-02-08", "close": 7.797322, "volume": 168199.0}, {"date": "2000-02-09", "close": 8.17622, "volume": 434116.0}, {"date": "2000-02-10", "close": 8.684741, "volume": 557066.0}, {"date": "2000-02-11", "close": 9.990942, "volume": 752529.0}, {"date": "2000-02-14", "close": 12.224446, "volume": 754180.0}, {"date": "2000-02-16", "close": 11.76578, "volume": 769091.0}, {"date": "2000-02-17", "close": 12.46375, "volume": 677394.0}, {"date": "2000-02-21", "close": 11.815635, "volume": 96331.0}, {"date": "2000-02-23", "close": 11.16752, "volume": 241960.0}, {"date": "2000-02-24", "close": 11.9652, "volume": 385918.0}, {"date": "2000-02-25", "close": 11.975171, "volume": 155055.0}, {"date": "2000-02-28", "close": 11.26723, "volume": 112301.0}, {"date": "2000-02-29", "close": 11.0448767, "volume": 125604.0}, {"date": "2000-03-01", "close": 10.519405, "volume": 51058.0}, {"date": "2000-03-02", "close": 10.86839, "volume": 289309.0}, {"date": "2000-03-03", "close": 10.509434, "volume": 59320.0}, {"date": "2000-03-06", "close": 11.9652, "volume": 626528.0}, {"date": "2000-03-07", "close": 13.0191347, "volume": 475707.0}, {"date": "2000-03-08", "close": 15.1519316, "volume": 842926.0}, {"date": "2000-03-09", "close": 14.6723265, "volume": 464449.0}, {"date": "2000-03-10", "close": 13.9594, "volume": 286264.0}, {"date": "2000-03-13", "close": 14.25853, "volume": 130947.0}, {"date": "2000-03-14", "close": 14.208675, "volume": 90097.0}, {"date": "2000-03-15", "close": 13.9594, "volume": 62613.0}, {"date": "2000-03-16", "close": 14.25853, "volume": 89295.0}, {"date": "2000-03-17", "close": 14.168791, "volume": 203602.0}, {"date": "2000-03-20", "close": 14.35824, "volume": 222618.0}, {"date": "2000-03-21", "close": 13.710125, "volume": 173303.0}, {"date": "2000-03-22", "close": 13.6851975, "volume": 453526.0}, {"date": "2000-03-23", "close": 14.9565, "volume": 278869.0}, {"date": "2000-03-24", "close": 14.9565, "volume": 110987.0}, {"date": "2000-03-27", "close": 15.006355, "volume": 220092.0}, {"date": "2000-03-28", "close": 15.55476, "volume": 296619.0}, {"date": "2000-03-29", "close": 16.3235241, "volume": 425802.0}, {"date": "2000-03-30", "close": 16.05331, "volume": 506598.0}, {"date": "2000-03-31", "close": 14.208675, "volume": 594213.0}, {"date": "2000-04-03", "close": 13.091923, "volume": 243807.0}, {"date": "2000-04-04", "close": 11.2702213, "volume": 554014.0}, {"date": "2000-04-05", "close": 9.37274, "volume": 1168118.0}, {"date": "2000-04-06", "close": 9.971, "volume": 887509.0}, {"date": "2000-04-07", "close": 11.4088182, "volume": 725655.0}, {"date": "2000-04-10", "close": 11.46665, "volume": 352480.0}, {"date": "2000-04-11", "close": 10.220275, "volume": 281322.0}, {"date": "2000-04-12", "close": 9.961029, "volume": 333639.0}, {"date": "2000-04-13", "close": 9.5751513, "volume": 395339.0}, {"date": "2000-04-14", "close": 10.120565, "volume": 165413.0}, {"date": "2000-04-17", "close": 7.9698203, "volume": 457131.0}, {"date": "2000-04-18", "close": 8.026655, "volume": 619511.0}, {"date": "2000-04-19", "close": 8.2111185, "volume": 338731.0}, {"date": "2000-04-20", "close": 8.07651, "volume": 95298.0}, {"date": "2000-04-26", "close": 7.986771, "volume": 338379.0}, {"date": "2000-04-27", "close": 7.966829, "volume": 256762.0}, {"date": "2000-04-28", "close": 8.1921736, "volume": 304840.0}, {"date": "2000-05-01", "close": 8.47535, "volume": 388620.0}, {"date": "2000-05-02", "close": 8.57506, "volume": 114633.0}, {"date": "2000-05-03", "close": 8.435466, "volume": 69731.0}, {"date": "2000-05-04", "close": 8.126365, "volume": 221237.0}, {"date": "2000-05-05", "close": 8.096452, "volume": 101067.0}, {"date": "2000-05-08", "close": 8.226075, "volume": 148350.0}, {"date": "2000-05-09", "close": 8.0206724, "volume": 81218.0}, {"date": "2000-05-10", "close": 7.757438, "volume": 141754.0}, {"date": "2000-05-11", "close": 7.428395, "volume": 253036.0}, {"date": "2000-05-12", "close": 7.47825, "volume": 162345.0}, {"date": "2000-05-15", "close": 7.47825, "volume": 32103.0}, {"date": "2000-05-16", "close": 7.3476299, "volume": 274672.0}, {"date": "2000-05-17", "close": 7.7704003, "volume": 206069.0}, {"date": "2000-05-18", "close": 7.617844, "volume": 197778.0}, {"date": "2000-05-19", "close": 7.67767, "volume": 86165.0}, {"date": "2000-05-22", "close": 7.358598, "volume": 252227.0}, {"date": "2000-05-23", "close": 7.228975, "volume": 181626.0}, {"date": "2000-05-24", "close": 6.7733003, "volume": 616886.0}, {"date": "2000-05-25", "close": 6.78028, "volume": 341486.0}, {"date": "2000-05-26", "close": 6.730425, "volume": 189290.0}, {"date": "2000-05-29", "close": 6.630715, "volume": 88354.0}, {"date": "2000-05-30", "close": 6.630715, "volume": 81958.0}, {"date": "2000-05-31", "close": 6.68057, "volume": 637272.0}, {"date": "2000-06-01", "close": 6.68057, "volume": 56905.0}, {"date": "2000-06-02", "close": 6.87999, "volume": 272746.0}, {"date": "2000-06-05", "close": 7.47825, "volume": 326688.0}, {"date": "2000-06-06", "close": 7.87709, "volume": 215520.0}, {"date": "2000-06-07", "close": 7.727525, "volume": 261204.0}, {"date": "2000-06-08", "close": 8.026655, "volume": 183821.0}, {"date": "2000-06-09", "close": 8.07651, "volume": 150688.0}, {"date": "2000-06-13", "close": 7.9768, "volume": 62186.0}, {"date": "2000-06-14", "close": 7.87709, "volume": 90039.0}, {"date": "2000-06-15", "close": 7.77738, "volume": 187625.0}, {"date": "2000-06-16", "close": 7.727525, "volume": 171798.0}, {"date": "2000-06-19", "close": 7.727525, "volume": 74499.0}, {"date": "2000-06-20", "close": 7.727525, "volume": 91598.0}, {"date": "2000-06-21", "close": 7.9768, "volume": 138985.0}, {"date": "2000-06-22", "close": 8.67477, "volume": 166702.0}, {"date": "2000-06-23", "close": 8.47535, "volume": 435168.0}, {"date": "2000-06-26", "close": 8.37564, "volume": 375764.0}, {"date": "2000-06-27", "close": 8.325785, "volume": 151724.0}, {"date": "2000-06-28", "close": 8.07651, "volume": 194636.0}, {"date": "2000-06-29", "close": 8.37564, "volume": 197467.0}, {"date": "2000-06-30", "close": 8.3626777, "volume": 177110.0}, {"date": "2000-07-03", "close": 8.3816226, "volume": 88609.0}, {"date": "2000-07-04", "close": 8.87419, "volume": 202540.0}, {"date": "2000-07-05", "close": 9.07361, "volume": 333224.0}, {"date": "2000-07-06", "close": 9.482421, "volume": 260280.0}, {"date": "2000-07-07", "close": 9.9161595, "volume": 192173.0}, {"date": "2000-07-10", "close": 10.230246, "volume": 115899.0}, {"date": "2000-07-11", "close": 10.020855, "volume": 176872.0}, {"date": "2000-07-12", "close": 10.27013, "volume": 73339.0}, {"date": "2000-07-13", "close": 10.56926, "volume": 214360.0}, {"date": "2000-07-14", "close": 10.639057, "volume": 112986.0}, {"date": "2000-07-17", "close": 10.499463, "volume": 84977.0}, {"date": "2000-07-18", "close": 10.0756955, "volume": 115885.0}, {"date": "2000-07-19", "close": 10.0727042, "volume": 223967.0}, {"date": "2000-07-20", "close": 9.971, "volume": 59988.0}, {"date": "2000-07-21", "close": 10.419695, "volume": 131033.0}, {"date": "2000-07-24", "close": 10.250188, "volume": 79457.0}, {"date": "2000-07-25", "close": 9.8264205, "volume": 136761.0}, {"date": "2000-07-26", "close": 9.821435, "volume": 69910.0}, {"date": "2000-07-27", "close": 9.4554993, "volume": 483144.0}, {"date": "2000-07-28", "close": 8.87419, "volume": 436065.0}, {"date": "2000-07-31", "close": 8.385611, "volume": 233924.0}, {"date": "2000-08-01", "close": 8.525205, "volume": 209399.0}, {"date": "2000-08-02", "close": 8.57506, "volume": 327656.0}, {"date": "2000-08-03", "close": 8.734596, "volume": 84806.0}, {"date": "2000-08-04", "close": 8.824335, "volume": 353493.0}, {"date": "2000-08-07", "close": 8.9739, "volume": 138093.0}, {"date": "2000-08-08", "close": 9.17332, "volume": 111184.0}, {"date": "2000-08-09", "close": 8.963929, "volume": 137849.0}, {"date": "2000-08-10", "close": 8.953958, "volume": 34010.0}, {"date": "2000-08-11", "close": 8.77448, "volume": 91093.0}, {"date": "2000-08-14", "close": 8.67477, "volume": 135813.0}, {"date": "2000-08-15", "close": 8.555118, "volume": 232992.0}, {"date": "2000-08-16", "close": 8.854248, "volume": 84703.0}, {"date": "2000-08-17", "close": 8.77448, "volume": 55985.0}, {"date": "2000-08-18", "close": 8.714654, "volume": 138444.0}, {"date": "2000-08-21", "close": 8.67477, "volume": 60149.0}, {"date": "2000-08-22", "close": 5.9736261, "volume": 4713998.0}, {"date": "2000-08-23", "close": 4.08811, "volume": 6595153.0}, {"date": "2000-08-24", "close": 4.38724, "volume": 3295393.0}, {"date": "2000-08-25", "close": 3.9884, "volume": 1831606.0}, {"date": "2000-08-28", "close": 3.559647, "volume": 1864466.0}, {"date": "2000-08-29", "close": 3.3333053, "volume": 3171614.0}, {"date": "2000-08-30", "close": 3.499821, "volume": 1770511.0}, {"date": "2000-08-31", "close": 3.340285, "volume": 1047571.0}, {"date": "2000-09-01", "close": 3.439995, "volume": 837721.0}, {"date": "2000-09-04", "close": 3.48985, "volume": 860238.0}, {"date": "2000-09-05", "close": 3.759067, "volume": 749353.0}, {"date": "2000-09-06", "close": 3.48985, "volume": 744265.0}, {"date": "2000-09-07", "close": 3.420053, "volume": 914442.0}, {"date": "2000-09-08", "close": 3.370198, "volume": 336519.0}, {"date": "2000-09-11", "close": 3.220633, "volume": 398349.0}, {"date": "2000-09-12", "close": 2.981329, "volume": 1118621.0}, {"date": "2000-09-13", "close": 2.981329, "volume": 676055.0}, {"date": "2000-09-14", "close": 2.742025, "volume": 1184349.0}, {"date": "2000-09-15", "close": 2.4558573, "volume": 1403491.0}, {"date": "2000-09-18", "close": 2.3182575, "volume": 744249.0}, {"date": "2000-09-19", "close": 2.054026, "volume": 1374643.0}, {"date": "2000-09-20", "close": 1.904461, "volume": 1278907.0}, {"date": "2000-09-21", "close": 1.944345, "volume": 569915.0}, {"date": "2000-09-22", "close": 1.744925, "volume": 880519.0}, {"date": "2000-09-25", "close": 1.715012, "volume": 711069.0}, {"date": "2000-09-26", "close": 1.59536, "volume": 755124.0}, {"date": "2000-09-27", "close": 1.685099, "volume": 1010756.0}, {"date": "2000-09-28", "close": 1.864577, "volume": 1095808.0}, {"date": "2000-09-29", "close": 1.8934929, "volume": 1208735.0}, {"date": "2000-10-02", "close": 1.854606, "volume": 157375.0}, {"date": "2000-10-03", "close": 1.824693, "volume": 128928.0}, {"date": "2000-10-05", "close": 2.203591, "volume": 1376527.0}, {"date": "2000-10-06", "close": 2.343185, "volume": 1614692.0}, {"date": "2000-10-09", "close": 2.113852, "volume": 385494.0}, {"date": "2000-10-10", "close": 2.083939, "volume": 178248.0}, {"date": "2000-10-11", "close": 1.9004726, "volume": 489581.0}, {"date": "2000-10-12", "close": 1.9942, "volume": 237776.0}, {"date": "2000-10-13", "close": 1.884519, "volume": 470273.0}, {"date": "2000-10-16", "close": 2.024113, "volume": 258583.0}, {"date": "2000-10-17", "close": 1.914432, "volume": 338128.0}, {"date": "2000-10-18", "close": 1.874548, "volume": 215873.0}, {"date": "2000-10-19", "close": 1.854606, "volume": 115095.0}, {"date": "2000-10-20", "close": 1.49565, "volume": 1646201.0}, {"date": "2000-10-23", "close": 1.535534, "volume": 547841.0}, {"date": "2000-10-24", "close": 1.49565, "volume": 365858.0}, {"date": "2000-10-25", "close": 1.535534, "volume": 338468.0}, {"date": "2000-10-26", "close": 1.525563, "volume": 243822.0}, {"date": "2000-10-27", "close": 1.555476, "volume": 107931.0}, {"date": "2000-10-30", "close": 1.615302, "volume": 310382.0}, {"date": "2000-10-31", "close": 1.59536, "volume": 147469.0}, {"date": "2000-11-01", "close": 1.615302, "volume": 377630.0}, {"date": "2000-11-02", "close": 1.665157, "volume": 124040.0}, {"date": "2000-11-03", "close": 1.645215, "volume": 192336.0}, {"date": "2000-11-06", "close": 1.645215, "volume": 143298.0}, {"date": "2000-11-07", "close": 1.844635, "volume": 394543.0}, {"date": "2000-11-08", "close": 2.054026, "volume": 731608.0}, {"date": "2000-11-09", "close": 2.063997, "volume": 391615.0}, {"date": "2000-11-10", "close": 1.944345, "volume": 461909.0}, {"date": "2000-11-13", "close": 1.89449, "volume": 547238.0}, {"date": "2000-11-14", "close": 1.914432, "volume": 237102.0}, {"date": "2000-11-15", "close": 1.944345, "volume": 162564.0}, {"date": "2000-11-16", "close": 1.914432, "volume": 91871.0}, {"date": "2000-11-17", "close": 1.754896, "volume": 3179705.0}, {"date": "2000-11-20", "close": 1.585389, "volume": 1005487.0}, {"date": "2000-11-21", "close": 1.655186, "volume": 420373.0}, {"date": "2000-11-22", "close": 1.555476, "volume": 313385.0}, {"date": "2000-11-23", "close": 1.585389, "volume": 213095.0}, {"date": "2000-11-24", "close": 1.59536, "volume": 175989.0}, {"date": "2000-11-27", "close": 1.59536, "volume": 142755.0}, {"date": "2000-11-28", "close": 1.525563, "volume": 292722.0}, {"date": "2000-11-29", "close": 1.385969, "volume": 777619.0}, {"date": "2000-11-30", "close": 1.356056, "volume": 278335.0}, {"date": "2000-12-01", "close": 1.246375, "volume": 348694.0}, {"date": "2000-12-04", "close": 1.286259, "volume": 134436.0}, {"date": "2000-12-05", "close": 1.306201, "volume": 143542.0}, {"date": "2000-12-06", "close": 1.29623, "volume": 311476.0}, {"date": "2000-12-07", "close": 1.246375, "volume": 120144.0}, {"date": "2000-12-08", "close": 1.236404, "volume": 135652.0}, {"date": "2000-12-11", "close": 1.216462, "volume": 116982.0}, {"date": "2000-12-12", "close": 1.216462, "volume": 90362.0}, {"date": "2000-12-13", "close": 1.216462, "volume": 110811.0}, {"date": "2000-12-14", "close": 1.176578, "volume": 66290.0}, {"date": "2000-12-15", "close": 1.027013, "volume": 742368.0}, {"date": "2000-12-18", "close": 0.877448, "volume": 680511.0}, {"date": "2000-12-19", "close": 0.79768, "volume": 768471.0}, {"date": "2000-12-20", "close": 0.6760338, "volume": 877642.0}, {"date": "2000-12-21", "close": 0.668057, "volume": 742704.0}, {"date": "2000-12-22", "close": 0.747825, "volume": 417873.0}, {"date": "2000-12-27", "close": 0.717912, "volume": 257934.0}, {"date": "2000-12-28", "close": 0.707941, "volume": 177844.0}, {"date": "2000-12-29", "close": 0.648115, "volume": 748595.0}, {"date": "2001-01-02", "close": 0.658086, "volume": 152285.0}, {"date": "2001-01-03", "close": 0.638144, "volume": 157143.0}, {"date": "2001-01-04", "close": 0.658086, "volume": 169991.0}, {"date": "2001-01-05", "close": 0.658086, "volume": 75754.0}, {"date": "2001-01-08", "close": 0.658086, "volume": 163696.0}, {"date": "2001-01-09", "close": 0.638144, "volume": 189550.0}, {"date": "2001-01-10", "close": 0.618202, "volume": 88106.0}, {"date": "2001-01-11", "close": 0.618202, "volume": 102101.0}, {"date": "2001-01-12", "close": 0.628173, "volume": 174337.0}, {"date": "2001-01-15", "close": 0.608231, "volume": 48447.0}, {"date": "2001-01-16", "close": 0.658086, "volume": 229923.0}, {"date": "2001-01-17", "close": 0.827593, "volume": 1148659.0}, {"date": "2001-01-18", "close": 0.807651, "volume": 656957.0}, {"date": "2001-01-19", "close": 0.817622, "volume": 267998.0}, {"date": "2001-01-22", "close": 1.046955, "volume": 775383.0}, {"date": "2001-01-23", "close": 1.136694, "volume": 1272103.0}, {"date": "2001-01-24", "close": 1.176578, "volume": 590633.0}, {"date": "2001-01-25", "close": 1.2224446, "volume": 631014.0}, {"date": "2001-01-29", "close": 1.086839, "volume": 599877.0}, {"date": "2001-01-30", "close": 1.086839, "volume": 407074.0}, {"date": "2001-01-31", "close": 1.066897, "volume": 143101.0}, {"date": "2001-02-01", "close": 0.9971, "volume": 500360.0}, {"date": "2001-02-02", "close": 0.977158, "volume": 457464.0}, {"date": "2001-02-05", "close": 0.947245, "volume": 214228.0}, {"date": "2001-02-06", "close": 0.987129, "volume": 455993.0}, {"date": "2001-02-07", "close": 0.9831406, "volume": 241679.0}, {"date": "2001-02-08", "close": 0.9971, "volume": 58269.0}, {"date": "2001-02-09", "close": 1.007071, "volume": 151977.0}, {"date": "2001-02-12", "close": 1.116752, "volume": 743977.0}, {"date": "2001-02-13", "close": 1.086839, "volume": 666372.0}, {"date": "2001-02-14", "close": 1.086839, "volume": 366580.0}, {"date": "2001-02-15", "close": 1.027013, "volume": 247771.0}, {"date": "2001-02-16", "close": 0.987129, "volume": 257953.0}, {"date": "2001-02-19", "close": 0.987129, "volume": 107238.0}, {"date": "2001-02-20", "close": 0.957216, "volume": 84885.0}, {"date": "2001-02-21", "close": 0.947245, "volume": 88256.0}, {"date": "2001-02-22", "close": 0.9602073, "volume": 51313.0}, {"date": "2001-02-23", "close": 0.917332, "volume": 102286.0}, {"date": "2001-02-26", "close": 0.877448, "volume": 115285.0}, {"date": "2001-02-27", "close": 0.827593, "volume": 130006.0}, {"date": "2001-02-28", "close": 0.817622, "volume": 95091.0}, {"date": "2001-03-01", "close": 0.877448, "volume": 179911.0}, {"date": "2001-03-02", "close": 0.877448, "volume": 215471.0}, {"date": "2001-03-05", "close": 0.837564, "volume": 72420.0}, {"date": "2001-03-06", "close": 0.837564, "volume": 125564.0}, {"date": "2001-03-07", "close": 0.807651, "volume": 167190.0}, {"date": "2001-03-08", "close": 0.817622, "volume": 85969.0}, {"date": "2001-03-09", "close": 0.777738, "volume": 158254.0}, {"date": "2001-03-12", "close": 0.79768, "volume": 118109.0}, {"date": "2001-03-13", "close": 0.7209033, "volume": 201033.0}, {"date": "2001-03-14", "close": 0.807651, "volume": 363542.0}, {"date": "2001-03-15", "close": 0.837564, "volume": 428532.0}, {"date": "2001-03-16", "close": 0.887419, "volume": 518419.0}, {"date": "2001-03-19", "close": 0.927303, "volume": 291945.0}, {"date": "2001-03-20", "close": 1.036984, "volume": 385738.0}, {"date": "2001-03-21", "close": 0.957216, "volume": 282182.0}, {"date": "2001-03-22", "close": 0.9971, "volume": 285216.0}, {"date": "2001-03-23", "close": 0.967187, "volume": 328710.0}, {"date": "2001-03-26", "close": 0.9971, "volume": 100519.0}, {"date": "2001-03-27", "close": 0.927303, "volume": 65505.0}, {"date": "2001-03-28", "close": 0.937274, "volume": 101093.0}, {"date": "2001-03-29", "close": 0.89739, "volume": 89560.0}, {"date": "2001-03-30", "close": 0.927303, "volume": 87002.0}, {"date": "2001-04-02", "close": 0.89739, "volume": 22904.0}, {"date": "2001-04-03", "close": 0.827593, "volume": 124769.0}, {"date": "2001-04-04", "close": 0.837564, "volume": 150009.0}, {"date": "2001-04-05", "close": 0.867477, "volume": 79581.0}, {"date": "2001-04-06", "close": 0.867477, "volume": 221036.0}, {"date": "2001-04-09", "close": 0.89739, "volume": 39143.0}, {"date": "2001-04-10", "close": 0.89739, "volume": 25975.0}, {"date": "2001-04-11", "close": 0.89739, "volume": 115263.0}, {"date": "2001-04-12", "close": 0.917332, "volume": 206167.0}, {"date": "2001-04-17", "close": 0.89739, "volume": 36621.0}, {"date": "2001-04-18", "close": 0.947245, "volume": 317869.0}, {"date": "2001-04-19", "close": 0.957216, "volume": 382920.0}, {"date": "2001-04-20", "close": 0.917332, "volume": 104333.0}, {"date": "2001-04-23", "close": 0.89739, "volume": 121843.0}, {"date": "2001-04-24", "close": 0.887419, "volume": 167808.0}, {"date": "2001-04-26", "close": 0.867477, "volume": 142607.0}, {"date": "2001-04-27", "close": 0.877448, "volume": 135994.0}, {"date": "2001-04-30", "close": 0.867477, "volume": 59263.0}, {"date": "2001-05-01", "close": 0.887419, "volume": 113695.0}, {"date": "2001-05-02", "close": 0.8894132, "volume": 23561.0}, {"date": "2001-05-03", "close": 0.857506, "volume": 126600.0}, {"date": "2001-05-04", "close": 0.857506, "volume": 43726.0}, {"date": "2001-05-07", "close": 0.887419, "volume": 134198.0}, {"date": "2001-05-08", "close": 0.877448, "volume": 69722.0}, {"date": "2001-05-09", "close": 0.837564, "volume": 138482.0}, {"date": "2001-05-10", "close": 0.837564, "volume": 160385.0}, {"date": "2001-05-11", "close": 0.807651, "volume": 100379.0}, {"date": "2001-05-14", "close": 0.807651, "volume": 77214.0}, {"date": "2001-05-15", "close": 0.787709, "volume": 92189.0}, {"date": "2001-05-16", "close": 0.767767, "volume": 93913.0}, {"date": "2001-05-17", "close": 0.817622, "volume": 137662.0}, {"date": "2001-05-18", "close": 0.7767409, "volume": 152665.0}, {"date": "2001-05-21", "close": 0.787709, "volume": 130069.0}, {"date": "2001-05-22", "close": 0.777738, "volume": 171832.0}, {"date": "2001-05-23", "close": 0.807651, "volume": 158560.0}, {"date": "2001-05-24", "close": 0.787709, "volume": 104302.0}, {"date": "2001-05-25", "close": 0.757796, "volume": 90404.0}, {"date": "2001-05-28", "close": 0.747825, "volume": 53004.0}, {"date": "2001-05-29", "close": 0.737854, "volume": 95808.0}, {"date": "2001-05-30", "close": 0.727883, "volume": 138972.0}, {"date": "2001-05-31", "close": 0.668057, "volume": 122454.0}, {"date": "2001-06-01", "close": 0.668057, "volume": 76346.0}, {"date": "2001-06-04", "close": 0.668057, "volume": 303488.0}, {"date": "2001-06-05", "close": 0.628173, "volume": 145056.0}, {"date": "2001-06-06", "close": 0.59826, "volume": 241162.0}, {"date": "2001-06-07", "close": 0.628173, "volume": 222652.0}, {"date": "2001-06-08", "close": 0.638144, "volume": 192196.0}, {"date": "2001-06-12", "close": 0.608231, "volume": 129731.0}, {"date": "2001-06-13", "close": 0.578318, "volume": 191257.0}, {"date": "2001-06-14", "close": 0.558376, "volume": 183562.0}, {"date": "2001-06-15", "close": 0.59826, "volume": 357853.0}, {"date": "2001-06-18", "close": 0.568347, "volume": 248759.0}, {"date": "2001-06-19", "close": 0.558376, "volume": 201612.0}, {"date": "2001-06-20", "close": 0.548405, "volume": 255708.0}, {"date": "2001-06-21", "close": 0.558376, "volume": 252964.0}, {"date": "2001-06-22", "close": 0.588289, "volume": 343413.0}, {"date": "2001-06-25", "close": 0.588289, "volume": 393311.0}, {"date": "2001-06-26", "close": 0.578318, "volume": 379239.0}, {"date": "2001-06-27", "close": 0.558376, "volume": 313251.0}, {"date": "2001-06-28", "close": 0.578318, "volume": 256064.0}, {"date": "2001-06-29", "close": 0.628173, "volume": 589270.0}, {"date": "2001-07-02", "close": 0.618202, "volume": 169898.0}, {"date": "2001-07-03", "close": 0.578318, "volume": 175938.0}, {"date": "2001-07-04", "close": 0.578318, "volume": 104860.0}, {"date": "2001-07-05", "close": 0.588289, "volume": 68282.0}, {"date": "2001-07-06", "close": 0.588289, "volume": 98953.0}, {"date": "2001-07-09", "close": 0.588289, "volume": 31572.0}, {"date": "2001-07-10", "close": 0.608231, "volume": 119890.0}, {"date": "2001-07-11", "close": 0.608231, "volume": 84664.0}, {"date": "2001-07-12", "close": 0.59826, "volume": 80037.0}, {"date": "2001-07-13", "close": 0.618202, "volume": 19939.0}, {"date": "2001-07-16", "close": 0.618202, "volume": 79733.0}, {"date": "2001-07-17", "close": 0.608231, "volume": 71161.0}, {"date": "2001-07-18", "close": 0.608231, "volume": 77412.0}, {"date": "2001-07-19", "close": 0.608231, "volume": 80584.0}, {"date": "2001-07-20", "close": 0.59826, "volume": 175951.0}, {"date": "2001-07-23", "close": 0.578318, "volume": 127561.0}, {"date": "2001-07-24", "close": 0.568347, "volume": 125343.0}, {"date": "2001-07-25", "close": 0.588289, "volume": 70255.0}, {"date": "2001-07-26", "close": 0.588289, "volume": 89186.0}, {"date": "2001-07-27", "close": 0.558376, "volume": 349871.0}, {"date": "2001-07-30", "close": 0.578318, "volume": 230669.0}, {"date": "2001-07-31", "close": 0.59826, "volume": 62581.0}, {"date": "2001-08-01", "close": 0.588289, "volume": 44576.0}, {"date": "2001-08-02", "close": 0.59826, "volume": 67195.0}, {"date": "2001-08-03", "close": 0.568347, "volume": 29789.0}, {"date": "2001-08-06", "close": 0.578318, "volume": 3761.0}, {"date": "2001-08-07", "close": 0.558376, "volume": 62450.0}, {"date": "2001-08-08", "close": 0.568347, "volume": 57158.0}, {"date": "2001-08-09", "close": 0.578318, "volume": 18279.0}, {"date": "2001-08-10", "close": 0.548405, "volume": 123629.0}, {"date": "2001-08-13", "close": 0.538434, "volume": 23769.0}, {"date": "2001-08-14", "close": 0.528463, "volume": 67646.0}, {"date": "2001-08-15", "close": 0.488579, "volume": 58169.0}, {"date": "2001-08-16", "close": 0.4935645, "volume": 93070.0}, {"date": "2001-08-17", "close": 0.488579, "volume": 68569.0}, {"date": "2001-08-20", "close": 0.4536805, "volume": 83372.0}, {"date": "2001-08-21", "close": 0.4437095, "volume": 109950.0}, {"date": "2001-08-22", "close": 0.428753, "volume": 59974.0}, {"date": "2001-08-23", "close": 0.408811, "volume": 42460.0}, {"date": "2001-08-24", "close": 0.3639415, "volume": 256533.0}, {"date": "2001-08-27", "close": 0.39884, "volume": 99416.0}, {"date": "2001-08-28", "close": 0.4048226, "volume": 91134.0}, {"date": "2001-08-29", "close": 0.388869, "volume": 62461.0}, {"date": "2001-08-30", "close": 0.378898, "volume": 59668.0}, {"date": "2001-08-31", "close": 0.3749096, "volume": 159774.0}, {"date": "2001-09-03", "close": 0.368927, "volume": 65278.0}, {"date": "2001-09-04", "close": 0.368927, "volume": 244258.0}, {"date": "2001-09-05", "close": 0.3519763, "volume": 47939.0}, {"date": "2001-09-06", "close": 0.348985, "volume": 31383.0}, {"date": "2001-09-10", "close": 0.3639415, "volume": 56473.0}, {"date": "2001-09-11", "close": 0.378898, "volume": 38612.0}, {"date": "2001-09-12", "close": 0.358956, "volume": 91513.0}, {"date": "2001-09-13", "close": 0.358956, "volume": 25674.0}, {"date": "2001-09-14", "close": 0.3071068, "volume": 89760.0}, {"date": "2001-09-17", "close": 0.289159, "volume": 162220.0}, {"date": "2001-09-18", "close": 0.29913, "volume": 69521.0}, {"date": "2001-09-19", "close": 0.289159, "volume": 20660.0}, {"date": "2001-09-20", "close": 0.289159, "volume": 89284.0}, {"date": "2001-09-21", "close": 0.309101, "volume": 83887.0}, {"date": "2001-09-24", "close": 0.339014, "volume": 114620.0}, {"date": "2001-09-25", "close": 0.339014, "volume": 131822.0}, {"date": "2001-09-26", "close": 0.368927, "volume": 69078.0}, {"date": "2001-09-27", "close": 0.348985, "volume": 248352.0}, {"date": "2001-09-28", "close": 0.358956, "volume": 13539.0}, {"date": "2001-10-01", "close": 0.309101, "volume": 27232.0}, {"date": "2001-10-02", "close": 0.3240575, "volume": 13489.0}, {"date": "2001-10-03", "close": 0.339014, "volume": 83953.0}, {"date": "2001-10-04", "close": 0.3639415, "volume": 27945.0}, {"date": "2001-10-05", "close": 0.3938545, "volume": 133989.0}, {"date": "2001-10-08", "close": 0.368927, "volume": 73463.0}, {"date": "2001-10-09", "close": 0.348985, "volume": 17100.0}, {"date": "2001-10-10", "close": 0.339014, "volume": 13725.0}, {"date": "2001-10-11", "close": 0.339014, "volume": 15731.0}, {"date": "2001-10-12", "close": 0.368927, "volume": 60250.0}, {"date": "2001-10-15", "close": 0.3439995, "volume": 78127.0}, {"date": "2001-10-16", "close": 0.59826, "volume": 2337995.0}, {"date": "2001-10-17", "close": 0.528463, "volume": 1946207.0}, {"date": "2001-10-18", "close": 0.558376, "volume": 470955.0}, {"date": "2001-10-19", "close": 0.568347, "volume": 327550.0}, {"date": "2001-10-22", "close": 0.558376, "volume": 151933.0}, {"date": "2001-10-23", "close": 0.548405, "volume": 77718.0}, {"date": "2001-10-24", "close": 0.538434, "volume": 130107.0}, {"date": "2001-10-25", "close": 0.628173, "volume": 992783.0}, {"date": "2001-10-26", "close": 0.727883, "volume": 3398327.0}, {"date": "2001-10-29", "close": 0.747825, "volume": 451541.0}, {"date": "2001-10-30", "close": 0.69797, "volume": 339358.0}, {"date": "2001-10-31", "close": 0.687999, "volume": 134267.0}, {"date": "2001-11-01", "close": 0.687999, "volume": 50134.0}, {"date": "2001-11-02", "close": 0.767767, "volume": 9525845.0}, {"date": "2001-11-05", "close": 0.737854, "volume": 445540.0}, {"date": "2001-11-06", "close": 0.757796, "volume": 305636.0}, {"date": "2001-11-07", "close": 0.747825, "volume": 217726.0}, {"date": "2001-11-08", "close": 0.747825, "volume": 407112.0}, {"date": "2001-11-09", "close": 0.737854, "volume": 36747.0}, {"date": "2001-11-12", "close": 0.707941, "volume": 82787.0}, {"date": "2001-11-13", "close": 0.747825, "volume": 177580.0}, {"date": "2001-11-14", "close": 0.717912, "volume": 98597.0}, {"date": "2001-11-15", "close": 0.717912, "volume": 257737.0}, {"date": "2001-11-16", "close": 0.717912, "volume": 74767.0}, {"date": "2001-11-19", "close": 0.727883, "volume": 53150.0}, {"date": "2001-11-20", "close": 0.717912, "volume": 56313.0}, {"date": "2001-11-21", "close": 0.717912, "volume": 82710.0}, {"date": "2001-11-22", "close": 0.707941, "volume": 58887.0}, {"date": "2001-11-23", "close": 0.707941, "volume": 76912.0}, {"date": "2001-11-26", "close": 0.687999, "volume": 259753.0}, {"date": "2001-11-27", "close": 0.658086, "volume": 309882.0}, {"date": "2001-11-28", "close": 0.648115, "volume": 136824.0}, {"date": "2001-11-29", "close": 0.668057, "volume": 99688.0}, {"date": "2001-11-30", "close": 0.678028, "volume": 219572.0}, {"date": "2001-12-03", "close": 0.727883, "volume": 631805.0}, {"date": "2001-12-04", "close": 0.69797, "volume": 443286.0}, {"date": "2001-12-05", "close": 0.717912, "volume": 302989.0}, {"date": "2001-12-06", "close": 0.717912, "volume": 210362.0}, {"date": "2001-12-07", "close": 0.727883, "volume": 181928.0}, {"date": "2001-12-10", "close": 0.737854, "volume": 1949554.0}, {"date": "2001-12-11", "close": 0.717912, "volume": 145188.0}, {"date": "2001-12-12", "close": 0.707941, "volume": 296407.0}, {"date": "2001-12-13", "close": 0.687999, "volume": 199225.0}, {"date": "2001-12-14", "close": 0.69797, "volume": 112827.0}, {"date": "2001-12-17", "close": 0.687999, "volume": 18525.0}, {"date": "2001-12-18", "close": 0.668057, "volume": 64106.0}, {"date": "2001-12-19", "close": 0.658086, "volume": 566154.0}, {"date": "2001-12-20", "close": 0.658086, "volume": 147389.0}, {"date": "2001-12-21", "close": 0.6371469, "volume": 143653.0}, {"date": "2001-12-24", "close": 0.668057, "volume": 50045.0}, {"date": "2001-12-27", "close": 0.658086, "volume": 25875.0}, {"date": "2001-12-28", "close": 0.658086, "volume": 12035.0}, {"date": "2001-12-31", "close": 0.658086, "volume": 56765.0}, {"date": "2002-01-02", "close": 0.668057, "volume": 7572.0}, {"date": "2002-01-03", "close": 0.668057, "volume": 117287.0}, {"date": "2002-01-04", "close": 0.648115, "volume": 75559.0}, {"date": "2002-01-07", "close": 0.658086, "volume": 34186.0}, {"date": "2002-01-08", "close": 0.658086, "volume": 13964.0}, {"date": "2002-01-09", "close": 0.658086, "volume": 65560.0}, {"date": "2002-01-10", "close": 0.648115, "volume": 70009.0}, {"date": "2002-01-11", "close": 0.658086, "volume": 180245.0}, {"date": "2002-01-14", "close": 0.668057, "volume": 61579.0}, {"date": "2002-01-15", "close": 0.668057, "volume": 178900.0}, {"date": "2002-01-16", "close": 0.648115, "volume": 81530.0}, {"date": "2002-01-17", "close": 0.658086, "volume": 188948.0}, {"date": "2002-01-18", "close": 0.638144, "volume": 62622.0}, {"date": "2002-01-21", "close": 0.608231, "volume": 124260.0}, {"date": "2002-01-22", "close": 0.608231, "volume": 299244.0}, {"date": "2002-01-23", "close": 0.648115, "volume": 105830.0}, {"date": "2002-01-24", "close": 0.638144, "volume": 45833.0}, {"date": "2002-01-25", "close": 0.608231, "volume": 57996.0}, {"date": "2002-01-29", "close": 0.638144, "volume": 11032.0}, {"date": "2002-01-30", "close": 0.608231, "volume": 88457.0}, {"date": "2002-01-31", "close": 0.658086, "volume": 403044.0}, {"date": "2002-02-01", "close": 0.717912, "volume": 602120.0}, {"date": "2002-02-04", "close": 0.727883, "volume": 197659.0}, {"date": "2002-02-05", "close": 0.707941, "volume": 113556.0}, {"date": "2002-02-06", "close": 0.737854, "volume": 224582.0}, {"date": "2002-02-07", "close": 0.7228975, "volume": 147670.0}, {"date": "2002-02-08", "close": 0.69797, "volume": 122129.0}, {"date": "2002-02-11", "close": 0.707941, "volume": 70354.0}, {"date": "2002-02-12", "close": 0.69797, "volume": 43326.0}, {"date": "2002-02-13", "close": 0.69797, "volume": 48451.0}, {"date": "2002-02-14", "close": 0.737854, "volume": 197351.0}, {"date": "2002-02-15", "close": 0.727883, "volume": 34748.0}, {"date": "2002-02-18", "close": 0.717912, "volume": 82720.0}, {"date": "2002-02-19", "close": 0.69797, "volume": 30930.0}, {"date": "2002-02-20", "close": 0.69797, "volume": 28699.0}, {"date": "2002-02-21", "close": 0.69797, "volume": 24074.0}, {"date": "2002-02-22", "close": 0.69797, "volume": 56575.0}, {"date": "2002-02-25", "close": 0.69797, "volume": 91886.0}, {"date": "2002-02-26", "close": 0.678028, "volume": 63183.0}, {"date": "2002-02-27", "close": 0.658086, "volume": 9879.0}, {"date": "2002-02-28", "close": 0.678028, "volume": 42333.0}, {"date": "2002-03-01", "close": 0.69797, "volume": 108394.0}, {"date": "2002-03-04", "close": 0.69797, "volume": 154058.0}, {"date": "2002-03-05", "close": 0.737854, "volume": 91315.0}, {"date": "2002-03-06", "close": 0.69797, "volume": 581436.0}, {"date": "2002-03-07", "close": 0.717912, "volume": 215290.0}, {"date": "2002-03-08", "close": 0.727883, "volume": 140747.0}, {"date": "2002-03-11", "close": 0.757796, "volume": 213205.0}, {"date": "2002-03-12", "close": 0.787709, "volume": 442577.0}, {"date": "2002-03-13", "close": 0.747825, "volume": 662855.0}, {"date": "2002-03-14", "close": 0.79768, "volume": 576927.0}, {"date": "2002-03-15", "close": 0.877448, "volume": 575055.0}, {"date": "2002-03-18", "close": 0.89739, "volume": 1971177.0}, {"date": "2002-03-19", "close": 0.847535, "volume": 666738.0}, {"date": "2002-03-20", "close": 0.89739, "volume": 253638.0}, {"date": "2002-03-21", "close": 0.89739, "volume": 66092.0}, {"date": "2002-03-22", "close": 0.907361, "volume": 134620.0}, {"date": "2002-03-25", "close": 0.857506, "volume": 141388.0}, {"date": "2002-03-26", "close": 0.847535, "volume": 178596.0}, {"date": "2002-03-27", "close": 0.867477, "volume": 27420.0}, {"date": "2002-03-28", "close": 0.867477, "volume": 53891.0}, {"date": "2002-04-02", "close": 0.847535, "volume": 107334.0}, {"date": "2002-04-03", "close": 0.837564, "volume": 136360.0}, {"date": "2002-04-04", "close": 0.837564, "volume": 89811.0}, {"date": "2002-04-05", "close": 0.847535, "volume": 38388.0}, {"date": "2002-04-08", "close": 0.837564, "volume": 109162.0}, {"date": "2002-04-09", "close": 0.79768, "volume": 347440.0}, {"date": "2002-04-10", "close": 0.787709, "volume": 264757.0}, {"date": "2002-04-11", "close": 0.79768, "volume": 267539.0}, {"date": "2002-04-12", "close": 0.807651, "volume": 33978.0}, {"date": "2002-04-15", "close": 0.79768, "volume": 104574.0}, {"date": "2002-04-16", "close": 0.79768, "volume": 294413.0}, {"date": "2002-04-17", "close": 0.787709, "volume": 59568.0}, {"date": "2002-04-18", "close": 0.787709, "volume": 90467.0}, {"date": "2002-04-19", "close": 0.777738, "volume": 65556.0}, {"date": "2002-04-22", "close": 0.787709, "volume": 98425.0}, {"date": "2002-04-23", "close": 0.747825, "volume": 162973.0}, {"date": "2002-04-24", "close": 0.747825, "volume": 129716.0}, {"date": "2002-04-26", "close": 0.717912, "volume": 171259.0}, {"date": "2002-04-29", "close": 0.717912, "volume": 229931.0}, {"date": "2002-04-30", "close": 0.717912, "volume": 86571.0}, {"date": "2002-05-01", "close": 0.747825, "volume": 65440.0}, {"date": "2002-05-02", "close": 0.727883, "volume": 80162.0}, {"date": "2002-05-03", "close": 0.678028, "volume": 226207.0}, {"date": "2002-05-06", "close": 0.648115, "volume": 150102.0}, {"date": "2002-05-07", "close": 0.648115, "volume": 39069.0}, {"date": "2002-05-08", "close": 0.668057, "volume": 33166.0}, {"date": "2002-05-09", "close": 0.687999, "volume": 97984.0}, {"date": "2002-05-10", "close": 0.668057, "volume": 28432.0}, {"date": "2002-05-13", "close": 0.648115, "volume": 41671.0}, {"date": "2002-05-14", "close": 0.628173, "volume": 147465.0}, {"date": "2002-05-15", "close": 0.658086, "volume": 64211.0}, {"date": "2002-05-16", "close": 0.638144, "volume": 45651.0}, {"date": "2002-05-17", "close": 0.628173, "volume": 78336.0}, {"date": "2002-05-20", "close": 0.658086, "volume": 93853.0}, {"date": "2002-05-21", "close": 0.628173, "volume": 507541.0}, {"date": "2002-05-22", "close": 0.588289, "volume": 235209.0}, {"date": "2002-05-23", "close": 0.508521, "volume": 989674.0}, {"date": "2002-05-24", "close": 0.578318, "volume": 189264.0}, {"date": "2002-05-27", "close": 0.538434, "volume": 296008.0}, {"date": "2002-05-28", "close": 0.538434, "volume": 135944.0}, {"date": "2002-05-29", "close": 0.558376, "volume": 148186.0}, {"date": "2002-05-30", "close": 0.538434, "volume": 67110.0}, {"date": "2002-05-31", "close": 0.578318, "volume": 69887.0}, {"date": "2002-06-03", "close": 0.558376, "volume": 6318.0}, {"date": "2002-06-04", "close": 0.548405, "volume": 35954.0}, {"date": "2002-06-05", "close": 0.49855, "volume": 429385.0}, {"date": "2002-06-06", "close": 0.49855, "volume": 111508.0}, {"date": "2002-06-07", "close": 0.49855, "volume": 177195.0}, {"date": "2002-06-11", "close": 0.458666, "volume": 415761.0}, {"date": "2002-06-12", "close": 0.4337385, "volume": 156772.0}, {"date": "2002-06-13", "close": 0.458666, "volume": 130539.0}, {"date": "2002-06-14", "close": 0.4736225, "volume": 163109.0}, {"date": "2002-06-17", "close": 0.458666, "volume": 130395.0}, {"date": "2002-06-18", "close": 0.4636515, "volume": 40317.0}, {"date": "2002-06-19", "close": 0.438724, "volume": 235272.0}, {"date": "2002-06-20", "close": 0.448695, "volume": 184001.0}, {"date": "2002-06-21", "close": 0.438724, "volume": 230324.0}, {"date": "2002-06-24", "close": 0.4337385, "volume": 192313.0}, {"date": "2002-06-25", "close": 0.418782, "volume": 309258.0}, {"date": "2002-06-26", "close": 0.39884, "volume": 179795.0}, {"date": "2002-06-27", "close": 0.408811, "volume": 202263.0}, {"date": "2002-06-28", "close": 0.408811, "volume": 162577.0}, {"date": "2002-07-01", "close": 0.4237675, "volume": 58770.0}, {"date": "2002-07-02", "close": 0.408811, "volume": 82238.0}, {"date": "2002-07-03", "close": 0.418782, "volume": 3510.0}, {"date": "2002-07-04", "close": 0.468637, "volume": 121603.0}, {"date": "2002-07-05", "close": 0.468637, "volume": 58269.0}, {"date": "2002-07-08", "close": 0.4237675, "volume": 58068.0}, {"date": "2002-07-09", "close": 0.438724, "volume": 28081.0}, {"date": "2002-07-10", "close": 0.438724, "volume": 30990.0}, {"date": "2002-07-11", "close": 0.4237675, "volume": 104343.0}, {"date": "2002-07-12", "close": 0.4237675, "volume": 27791.0}, {"date": "2002-07-15", "close": 0.4337385, "volume": 59673.0}, {"date": "2002-07-16", "close": 0.418782, "volume": 23970.0}, {"date": "2002-07-17", "close": 0.4137965, "volume": 32163.0}, {"date": "2002-07-18", "close": 0.4137965, "volume": 45486.0}, {"date": "2002-07-19", "close": 0.428753, "volume": 58169.0}, {"date": "2002-07-22", "close": 0.428753, "volume": 219321.0}, {"date": "2002-07-23", "close": 0.4636515, "volume": 172251.0}, {"date": "2002-07-24", "close": 0.448695, "volume": 78227.0}, {"date": "2002-07-25", "close": 0.478608, "volume": 1071608.0}, {"date": "2002-07-26", "close": 0.458666, "volume": 178518.0}, {"date": "2002-07-29", "close": 0.448695, "volume": 65531.0}, {"date": "2002-07-30", "close": 0.468637, "volume": 11433.0}, {"date": "2002-07-31", "close": 0.448695, "volume": 39952.0}, {"date": "2002-08-01", "close": 0.448695, "volume": 188146.0}, {"date": "2002-08-02", "close": 0.448695, "volume": 21472.0}, {"date": "2002-08-05", "close": 0.4536805, "volume": 54617.0}, {"date": "2002-08-06", "close": 0.468637, "volume": 137039.0}, {"date": "2002-08-07", "close": 0.4636515, "volume": 503812.0}, {"date": "2002-08-08", "close": 0.468637, "volume": 30230.0}, {"date": "2002-08-09", "close": 0.4835935, "volume": 84933.0}, {"date": "2002-08-12", "close": 0.518492, "volume": 712314.0}, {"date": "2002-08-13", "close": 0.49855, "volume": 237667.0}, {"date": "2002-08-14", "close": 0.478608, "volume": 108414.0}, {"date": "2002-08-15", "close": 0.4935645, "volume": 20560.0}, {"date": "2002-08-16", "close": 0.478608, "volume": 55519.0}, {"date": "2002-08-19", "close": 0.468637, "volume": 85448.0}, {"date": "2002-08-20", "close": 0.478608, "volume": 810894.0}, {"date": "2002-08-21", "close": 0.478608, "volume": 86459.0}, {"date": "2002-08-22", "close": 0.4835935, "volume": 38913.0}, {"date": "2002-08-23", "close": 0.508521, "volume": 189600.0}, {"date": "2002-08-26", "close": 0.508521, "volume": 88250.0}, {"date": "2002-08-27", "close": 0.538434, "volume": 30428.0}, {"date": "2002-08-28", "close": 0.508521, "volume": 82631.0}, {"date": "2002-08-29", "close": 0.49855, "volume": 94775.0}, {"date": "2002-08-30", "close": 0.478608, "volume": 235784.0}, {"date": "2002-09-02", "close": 0.478608, "volume": 159756.0}, {"date": "2002-09-03", "close": 0.478608, "volume": 23974.0}, {"date": "2002-09-04", "close": 0.478608, "volume": 179019.0}, {"date": "2002-09-05", "close": 0.4835935, "volume": 19055.0}, {"date": "2002-09-06", "close": 0.4835935, "volume": 23067.0}, {"date": "2002-09-09", "close": 0.488579, "volume": 35102.0}, {"date": "2002-09-10", "close": 0.508521, "volume": 91967.0}, {"date": "2002-09-11", "close": 0.49855, "volume": 21061.0}, {"date": "2002-09-12", "close": 0.49855, "volume": 11533.0}, {"date": "2002-09-13", "close": 0.49855, "volume": 72661.0}, {"date": "2002-09-16", "close": 0.49855, "volume": 54759.0}, {"date": "2002-09-17", "close": 0.49855, "volume": 236987.0}, {"date": "2002-09-18", "close": 0.49855, "volume": 153435.0}, {"date": "2002-09-19", "close": 0.488579, "volume": 1605.0}, {"date": "2002-09-20", "close": 0.478608, "volume": 11584.0}, {"date": "2002-09-23", "close": 0.458666, "volume": 58821.0}, {"date": "2002-09-24", "close": 0.468637, "volume": 87554.0}, {"date": "2002-09-25", "close": 0.478608, "volume": 1212516.0}, {"date": "2002-09-26", "close": 0.4736225, "volume": 186541.0}, {"date": "2002-09-27", "close": 0.468637, "volume": 70705.0}, {"date": "2002-09-30", "close": 0.468637, "volume": 76221.0}, {"date": "2002-10-01", "close": 0.4636515, "volume": 4012.0}, {"date": "2002-10-02", "close": 0.4636515, "volume": 464910.0}, {"date": "2002-10-03", "close": 0.4636515, "volume": 402429.0}, {"date": "2002-10-04", "close": 0.4636515, "volume": 7522.0}, {"date": "2002-10-07", "close": 0.458666, "volume": 40930.0}, {"date": "2002-10-08", "close": 0.4536805, "volume": 140473.0}, {"date": "2002-10-09", "close": 0.448695, "volume": 4012.0}, {"date": "2002-10-10", "close": 0.448695, "volume": 42824.0}, {"date": "2002-10-11", "close": 0.448695, "volume": 27317.0}, {"date": "2002-10-14", "close": 0.4536805, "volume": 1655.0}, {"date": "2002-10-15", "close": 0.428753, "volume": 45740.0}, {"date": "2002-10-16", "close": 0.4337385, "volume": 11992.0}, {"date": "2002-10-17", "close": 0.4337385, "volume": 341.0}, {"date": "2002-10-18", "close": 0.4437095, "volume": 31973.0}, {"date": "2002-10-21", "close": 0.438724, "volume": 12035.0}, {"date": "2002-10-22", "close": 0.4337385, "volume": 7522.0}, {"date": "2002-10-23", "close": 0.438724, "volume": 12035.0}, {"date": "2002-10-24", "close": 0.4437095, "volume": 2064.0}, {"date": "2002-10-25", "close": 0.448695, "volume": 25502.0}, {"date": "2002-10-28", "close": 0.4437095, "volume": 28633.0}, {"date": "2002-10-29", "close": 0.448695, "volume": 16725.0}, {"date": "2002-10-30", "close": 0.4536805, "volume": 7321.0}, {"date": "2002-10-31", "close": 0.4536805, "volume": 17410.0}, {"date": "2002-11-01", "close": 0.458666, "volume": 12035.0}, {"date": "2002-11-04", "close": 0.448695, "volume": 15676.0}, {"date": "2002-11-05", "close": 0.448695, "volume": 116565.0}, {"date": "2002-11-06", "close": 0.458666, "volume": 50488.0}, {"date": "2002-11-07", "close": 0.448695, "volume": 1003.0}, {"date": "2002-11-08", "close": 0.4437095, "volume": 20780.0}, {"date": "2002-11-11", "close": 0.4337385, "volume": 24170.0}, {"date": "2002-11-12", "close": 0.428753, "volume": 41320.0}, {"date": "2002-11-13", "close": 0.438724, "volume": 40267.0}, {"date": "2002-11-14", "close": 0.438724, "volume": 16047.0}, {"date": "2002-11-15", "close": 0.428753, "volume": 27430.0}, {"date": "2002-11-18", "close": 0.418782, "volume": 56815.0}, {"date": "2002-11-19", "close": 0.408811, "volume": 215625.0}, {"date": "2002-11-20", "close": 0.408811, "volume": 120429.0}, {"date": "2002-11-21", "close": 0.39884, "volume": 63685.0}, {"date": "2002-11-22", "close": 0.388869, "volume": 252330.0}, {"date": "2002-11-25", "close": 0.388869, "volume": 127524.0}, {"date": "2002-11-26", "close": 0.4137965, "volume": 50064.0}, {"date": "2002-11-27", "close": 0.4137965, "volume": 6017.0}, {"date": "2002-11-28", "close": 0.39884, "volume": 8424.0}, {"date": "2002-11-29", "close": 0.428753, "volume": 50516.0}, {"date": "2002-12-02", "close": 0.408811, "volume": 20058.0}, {"date": "2002-12-03", "close": 0.408811, "volume": 3470.0}, {"date": "2002-12-04", "close": 0.39884, "volume": 35573.0}, {"date": "2002-12-05", "close": 0.39884, "volume": 8424.0}, {"date": "2002-12-06", "close": 0.4038255, "volume": 106882.0}, {"date": "2002-12-09", "close": 0.39884, "volume": 18052.0}, {"date": "2002-12-10", "close": 0.39884, "volume": 56352.0}, {"date": "2002-12-11", "close": 0.39884, "volume": 15244.0}, {"date": "2002-12-12", "close": 0.39884, "volume": 56851.0}, {"date": "2002-12-13", "close": 0.39884, "volume": 36085.0}, {"date": "2002-12-16", "close": 0.39884, "volume": 37034.0}, {"date": "2002-12-17", "close": 0.408811, "volume": 111925.0}, {"date": "2002-12-18", "close": 0.3938545, "volume": 21563.0}, {"date": "2002-12-19", "close": 0.39884, "volume": 45482.0}, {"date": "2002-12-20", "close": 0.3838835, "volume": 109317.0}, {"date": "2002-12-23", "close": 0.39884, "volume": 42569.0}, {"date": "2002-12-24", "close": 0.39884, "volume": 953.0}, {"date": "2002-12-27", "close": 0.39884, "volume": 20058.0}, {"date": "2002-12-30", "close": 0.388869, "volume": 45682.0}, {"date": "2002-12-31", "close": 0.388869, "volume": 5015.0}, {"date": "2003-01-02", "close": 0.378898, "volume": 29034.0}, {"date": "2003-01-06", "close": 0.388869, "volume": 32093.0}, {"date": "2003-01-08", "close": 0.3938545, "volume": 63335.0}, {"date": "2003-01-09", "close": 0.388869, "volume": 8224.0}, {"date": "2003-01-10", "close": 0.378898, "volume": 20560.0}, {"date": "2003-01-13", "close": 0.3838835, "volume": 62180.0}, {"date": "2003-01-14", "close": 0.4038255, "volume": 86014.0}, {"date": "2003-01-15", "close": 0.438724, "volume": 133876.0}, {"date": "2003-01-16", "close": 0.4038255, "volume": 11935.0}, {"date": "2003-01-17", "close": 0.39884, "volume": 29385.0}, {"date": "2003-01-20", "close": 0.4237675, "volume": 25073.0}, {"date": "2003-01-21", "close": 0.408811, "volume": 6820.0}, {"date": "2003-01-22", "close": 0.39884, "volume": 7020.0}, {"date": "2003-01-23", "close": 0.39884, "volume": 89229.0}, {"date": "2003-01-24", "close": 0.388869, "volume": 86802.0}, {"date": "2003-01-28", "close": 0.388869, "volume": 21212.0}, {"date": "2003-01-29", "close": 0.3838835, "volume": 26928.0}, {"date": "2003-01-30", "close": 0.3938545, "volume": 19577.0}, {"date": "2003-01-31", "close": 0.39884, "volume": 114913.0}, {"date": "2003-02-03", "close": 0.39884, "volume": 35272.0}, {"date": "2003-02-04", "close": 0.39884, "volume": 73212.0}, {"date": "2003-02-05", "close": 0.3938545, "volume": 65991.0}, {"date": "2003-02-06", "close": 0.3938545, "volume": 21262.0}, {"date": "2003-02-07", "close": 0.388869, "volume": 46545.0}, {"date": "2003-02-10", "close": 0.388869, "volume": 15545.0}, {"date": "2003-02-11", "close": 0.3739125, "volume": 49845.0}, {"date": "2003-02-12", "close": 0.368927, "volume": 259222.0}, {"date": "2003-02-13", "close": 0.3639415, "volume": 30087.0}, {"date": "2003-02-14", "close": 0.378898, "volume": 5556.0}, {"date": "2003-02-17", "close": 0.368927, "volume": 56664.0}, {"date": "2003-02-18", "close": 0.3739125, "volume": 12613.0}, {"date": "2003-02-19", "close": 0.3739125, "volume": 5015.0}, {"date": "2003-02-20", "close": 0.3639415, "volume": 67376.0}, {"date": "2003-02-21", "close": 0.368927, "volume": 47502.0}, {"date": "2003-02-24", "close": 0.3539705, "volume": 55611.0}, {"date": "2003-02-25", "close": 0.3539705, "volume": 282034.0}, {"date": "2003-02-26", "close": 0.358956, "volume": 252757.0}, {"date": "2003-02-27", "close": 0.348985, "volume": 72711.0}, {"date": "2003-02-28", "close": 0.3439995, "volume": 47518.0}, {"date": "2003-03-03", "close": 0.3439995, "volume": 501.0}, {"date": "2003-03-04", "close": 0.3439995, "volume": 71206.0}, {"date": "2003-03-05", "close": 0.309101, "volume": 46240.0}, {"date": "2003-03-06", "close": 0.3240575, "volume": 22967.0}, {"date": "2003-03-07", "close": 0.319072, "volume": 27279.0}, {"date": "2003-03-10", "close": 0.3240575, "volume": 32093.0}, {"date": "2003-03-11", "close": 0.309101, "volume": 153567.0}, {"date": "2003-03-12", "close": 0.329043, "volume": 143889.0}, {"date": "2003-03-13", "close": 0.319072, "volume": 166784.0}, {"date": "2003-03-14", "close": 0.339014, "volume": 30488.0}, {"date": "2003-03-17", "close": 0.3340285, "volume": 66192.0}, {"date": "2003-03-18", "close": 0.3340285, "volume": 15314.0}, {"date": "2003-03-19", "close": 0.3340285, "volume": 103835.0}, {"date": "2003-03-20", "close": 0.339014, "volume": 11533.0}, {"date": "2003-03-21", "close": 0.339014, "volume": 10897.0}, {"date": "2003-03-24", "close": 0.3340285, "volume": 3821.0}, {"date": "2003-03-25", "close": 0.339014, "volume": 29786.0}, {"date": "2003-03-26", "close": 0.3340285, "volume": 19858.0}, {"date": "2003-03-27", "close": 0.3340285, "volume": 1003.0}, {"date": "2003-03-31", "close": 0.3340285, "volume": 32093.0}, {"date": "2003-04-01", "close": 0.3340285, "volume": 7020.0}, {"date": "2003-04-02", "close": 0.3340285, "volume": 29185.0}, {"date": "2003-04-03", "close": 0.3340285, "volume": 28382.0}, {"date": "2003-04-04", "close": 0.348985, "volume": 62762.0}, {"date": "2003-04-07", "close": 0.339014, "volume": 80925.0}, {"date": "2003-04-08", "close": 0.339014, "volume": 8023.0}, {"date": "2003-04-09", "close": 0.3340285, "volume": 17751.0}, {"date": "2003-04-11", "close": 0.3539705, "volume": 56544.0}, {"date": "2003-04-14", "close": 0.348985, "volume": 34440.0}, {"date": "2003-04-15", "close": 0.348985, "volume": 3911.0}, {"date": "2003-04-16", "close": 0.368927, "volume": 39257.0}, {"date": "2003-04-17", "close": 0.378898, "volume": 15044.0}, {"date": "2003-04-22", "close": 0.3539705, "volume": 55361.0}, {"date": "2003-04-23", "close": 0.3739125, "volume": 51951.0}, {"date": "2003-04-24", "close": 0.3539705, "volume": 33628.0}, {"date": "2003-04-28", "close": 0.3539705, "volume": 5516.0}, {"date": "2003-04-29", "close": 0.348985, "volume": 58630.0}, {"date": "2003-04-30", "close": 0.348985, "volume": 40278.0}, {"date": "2003-05-01", "close": 0.329043, "volume": 5174.0}, {"date": "2003-05-02", "close": 0.329043, "volume": 14041.0}, {"date": "2003-05-05", "close": 0.3340285, "volume": 28201.0}, {"date": "2003-05-06", "close": 0.348985, "volume": 62331.0}, {"date": "2003-05-07", "close": 0.3439995, "volume": 79681.0}, {"date": "2003-05-08", "close": 0.3439995, "volume": 49995.0}, {"date": "2003-05-09", "close": 0.3439995, "volume": 12617.0}, {"date": "2003-05-12", "close": 0.348985, "volume": 18985.0}, {"date": "2003-05-13", "close": 0.348985, "volume": 61208.0}, {"date": "2003-05-14", "close": 0.348985, "volume": 53926.0}, {"date": "2003-05-15", "close": 0.348985, "volume": 81110.0}, {"date": "2003-05-16", "close": 0.358956, "volume": 30589.0}, {"date": "2003-05-19", "close": 0.348985, "volume": 69115.0}, {"date": "2003-05-20", "close": 0.358956, "volume": 183602.0}, {"date": "2003-05-21", "close": 0.358956, "volume": 153550.0}, {"date": "2003-05-22", "close": 0.3439995, "volume": 56564.0}, {"date": "2003-05-23", "close": 0.3439995, "volume": 466180.0}, {"date": "2003-05-26", "close": 0.348985, "volume": 63556.0}, {"date": "2003-05-27", "close": 0.348985, "volume": 16147.0}, {"date": "2003-05-28", "close": 0.348985, "volume": 36641.0}, {"date": "2003-05-29", "close": 0.348985, "volume": 222510.0}, {"date": "2003-05-30", "close": 0.3439995, "volume": 66092.0}, {"date": "2003-06-02", "close": 0.339014, "volume": 90452.0}, {"date": "2003-06-03", "close": 0.3439995, "volume": 26778.0}, {"date": "2003-06-04", "close": 0.3439995, "volume": 47578.0}, {"date": "2003-06-05", "close": 0.348985, "volume": 96732.0}, {"date": "2003-06-06", "close": 0.348985, "volume": 18591.0}, {"date": "2003-06-10", "close": 0.348985, "volume": 41956.0}, {"date": "2003-06-11", "close": 0.3539705, "volume": 47167.0}, {"date": "2003-06-12", "close": 0.348985, "volume": 25998.0}, {"date": "2003-06-13", "close": 0.348985, "volume": 81436.0}, {"date": "2003-06-16", "close": 0.348985, "volume": 21723.0}, {"date": "2003-06-17", "close": 0.358956, "volume": 71106.0}, {"date": "2003-06-18", "close": 0.388869, "volume": 445993.0}, {"date": "2003-06-19", "close": 0.408811, "volume": 379311.0}, {"date": "2003-06-20", "close": 0.418782, "volume": 262117.0}, {"date": "2003-06-23", "close": 0.4237675, "volume": 101795.0}, {"date": "2003-06-24", "close": 0.428753, "volume": 133136.0}, {"date": "2003-06-25", "close": 0.4337385, "volume": 125659.0}, {"date": "2003-06-26", "close": 0.4337385, "volume": 175173.0}, {"date": "2003-06-27", "close": 0.4237675, "volume": 53280.0}, {"date": "2003-06-30", "close": 0.428753, "volume": 146826.0}, {"date": "2003-07-01", "close": 0.428753, "volume": 24772.0}, {"date": "2003-07-02", "close": 0.4237675, "volume": 24185.0}, {"date": "2003-07-03", "close": 0.4237675, "volume": 80233.0}, {"date": "2003-07-04", "close": 0.428753, "volume": 70866.0}, {"date": "2003-07-07", "close": 0.4237675, "volume": 12065.0}, {"date": "2003-07-08", "close": 0.418782, "volume": 16247.0}, {"date": "2003-07-09", "close": 0.4237675, "volume": 24070.0}, {"date": "2003-07-10", "close": 0.458666, "volume": 106947.0}, {"date": "2003-07-11", "close": 0.458666, "volume": 78658.0}, {"date": "2003-07-14", "close": 0.478608, "volume": 53154.0}, {"date": "2003-07-15", "close": 0.508521, "volume": 235590.0}, {"date": "2003-07-16", "close": 0.49855, "volume": 43727.0}, {"date": "2003-07-17", "close": 0.488579, "volume": 179442.0}, {"date": "2003-07-18", "close": 0.478608, "volume": 3520.0}, {"date": "2003-07-21", "close": 0.4935645, "volume": 30948.0}, {"date": "2003-07-22", "close": 0.49855, "volume": 80032.0}, {"date": "2003-07-23", "close": 0.488579, "volume": 140909.0}, {"date": "2003-07-24", "close": 0.488579, "volume": 21347.0}, {"date": "2003-07-25", "close": 0.468637, "volume": 4012.0}, {"date": "2003-07-28", "close": 0.478608, "volume": 1568.0}, {"date": "2003-07-29", "close": 0.478608, "volume": 6017.0}, {"date": "2003-07-30", "close": 0.478608, "volume": 19781.0}, {"date": "2003-07-31", "close": 0.478608, "volume": 40831.0}, {"date": "2003-08-01", "close": 0.468637, "volume": 36432.0}, {"date": "2003-08-04", "close": 0.468637, "volume": 12851.0}, {"date": "2003-08-05", "close": 0.478608, "volume": 79806.0}, {"date": "2003-08-06", "close": 0.478608, "volume": 82238.0}, {"date": "2003-08-07", "close": 0.478608, "volume": 64387.0}, {"date": "2003-08-08", "close": 0.478608, "volume": 39113.0}, {"date": "2003-08-11", "close": 0.49855, "volume": 100642.0}, {"date": "2003-08-12", "close": 0.508521, "volume": 115660.0}, {"date": "2003-08-13", "close": 0.568347, "volume": 333016.0}, {"date": "2003-08-14", "close": 0.568347, "volume": 226418.0}, {"date": "2003-08-15", "close": 0.618202, "volume": 246602.0}, {"date": "2003-08-18", "close": 0.608231, "volume": 126988.0}, {"date": "2003-08-19", "close": 0.568347, "volume": 184108.0}, {"date": "2003-08-20", "close": 0.538434, "volume": 235003.0}, {"date": "2003-08-21", "close": 0.568347, "volume": 150403.0}, {"date": "2003-08-22", "close": 0.558376, "volume": 162774.0}, {"date": "2003-08-25", "close": 0.558376, "volume": 91864.0}, {"date": "2003-08-26", "close": 0.578318, "volume": 84976.0}, {"date": "2003-08-27", "close": 0.59826, "volume": 149647.0}, {"date": "2003-08-28", "close": 0.578318, "volume": 68543.0}, {"date": "2003-08-29", "close": 0.578318, "volume": 137298.0}, {"date": "2003-09-01", "close": 0.588289, "volume": 149558.0}, {"date": "2003-09-02", "close": 0.608231, "volume": 88156.0}, {"date": "2003-09-03", "close": 0.618202, "volume": 110631.0}, {"date": "2003-09-04", "close": 0.678028, "volume": 342092.0}, {"date": "2003-09-05", "close": 0.648115, "volume": 78227.0}, {"date": "2003-09-08", "close": 0.628173, "volume": 96540.0}, {"date": "2003-09-09", "close": 0.638144, "volume": 82539.0}, {"date": "2003-09-10", "close": 0.618202, "volume": 91586.0}, {"date": "2003-09-11", "close": 0.618202, "volume": 50839.0}, {"date": "2003-09-12", "close": 0.608231, "volume": 17120.0}, {"date": "2003-09-15", "close": 0.608231, "volume": 50547.0}, {"date": "2003-09-16", "close": 0.59826, "volume": 137083.0}, {"date": "2003-09-17", "close": 0.59826, "volume": 57166.0}, {"date": "2003-09-18", "close": 0.608231, "volume": 12837.0}, {"date": "2003-09-19", "close": 0.608231, "volume": 11283.0}, {"date": "2003-09-22", "close": 0.59826, "volume": 16001.0}, {"date": "2003-09-23", "close": 0.608231, "volume": 5616.0}, {"date": "2003-09-24", "close": 0.59826, "volume": 115836.0}, {"date": "2003-09-25", "close": 0.59826, "volume": 10882.0}, {"date": "2003-09-26", "close": 0.618202, "volume": 70279.0}, {"date": "2003-09-29", "close": 0.588289, "volume": 8023.0}, {"date": "2003-09-30", "close": 0.608231, "volume": 13539.0}, {"date": "2003-10-01", "close": 0.628173, "volume": 44228.0}, {"date": "2003-10-02", "close": 0.608231, "volume": 67145.0}, {"date": "2003-10-03", "close": 0.618202, "volume": 12035.0}, {"date": "2003-10-06", "close": 0.608231, "volume": 59372.0}, {"date": "2003-10-07", "close": 0.59826, "volume": 30087.0}, {"date": "2003-10-08", "close": 0.568347, "volume": 78628.0}, {"date": "2003-10-09", "close": 0.548405, "volume": 112336.0}, {"date": "2003-10-10", "close": 0.548405, "volume": 31610.0}, {"date": "2003-10-13", "close": 0.568347, "volume": 29758.0}, {"date": "2003-10-14", "close": 0.528463, "volume": 62180.0}, {"date": "2003-10-15", "close": 0.558376, "volume": 86586.0}, {"date": "2003-10-16", "close": 0.558376, "volume": 95587.0}, {"date": "2003-10-17", "close": 0.558376, "volume": 27861.0}, {"date": "2003-10-20", "close": 0.548405, "volume": 27545.0}, {"date": "2003-10-21", "close": 0.548405, "volume": 72119.0}, {"date": "2003-10-22", "close": 0.558376, "volume": 18353.0}, {"date": "2003-10-23", "close": 0.558376, "volume": 16548.0}, {"date": "2003-10-24", "close": 0.548405, "volume": 29706.0}, {"date": "2003-10-27", "close": 0.548405, "volume": 9230.0}, {"date": "2003-10-28", "close": 0.538434, "volume": 21881.0}, {"date": "2003-10-29", "close": 0.558376, "volume": 1805.0}, {"date": "2003-10-30", "close": 0.558376, "volume": 41119.0}, {"date": "2003-10-31", "close": 0.578318, "volume": 80082.0}, {"date": "2003-11-03", "close": 0.608231, "volume": 238780.0}, {"date": "2003-11-04", "close": 0.59826, "volume": 28602.0}, {"date": "2003-11-05", "close": 0.59826, "volume": 38878.0}, {"date": "2003-11-06", "close": 0.578318, "volume": 24215.0}, {"date": "2003-11-07", "close": 0.568347, "volume": 48585.0}, {"date": "2003-11-10", "close": 0.568347, "volume": 1619.0}, {"date": "2003-11-11", "close": 0.568347, "volume": 50742.0}, {"date": "2003-11-12", "close": 0.558376, "volume": 192526.0}, {"date": "2003-11-13", "close": 0.558376, "volume": 158460.0}, {"date": "2003-11-14", "close": 0.558376, "volume": 35102.0}, {"date": "2003-11-17", "close": 0.548405, "volume": 177515.0}, {"date": "2003-11-18", "close": 0.548405, "volume": 21967.0}, {"date": "2003-11-19", "close": 0.548405, "volume": 3761.0}, {"date": "2003-11-20", "close": 0.548405, "volume": 34099.0}, {"date": "2003-11-21", "close": 0.548405, "volume": 8023.0}, {"date": "2003-11-24", "close": 0.548405, "volume": 28472.0}, {"date": "2003-11-25", "close": 0.558376, "volume": 10480.0}, {"date": "2003-11-26", "close": 0.538434, "volume": 41119.0}, {"date": "2003-11-27", "close": 0.548405, "volume": 32137.0}, {"date": "2003-11-28", "close": 0.548405, "volume": 31298.0}, {"date": "2003-12-01", "close": 0.548405, "volume": 8224.0}, {"date": "2003-12-02", "close": 0.548405, "volume": 32746.0}, {"date": "2003-12-03", "close": 0.548405, "volume": 12085.0}, {"date": "2003-12-04", "close": 0.548405, "volume": 32274.0}, {"date": "2003-12-05", "close": 0.558376, "volume": 29604.0}, {"date": "2003-12-08", "close": 0.548405, "volume": 237951.0}, {"date": "2003-12-09", "close": 0.558376, "volume": 468472.0}, {"date": "2003-12-10", "close": 0.578318, "volume": 9479.0}, {"date": "2003-12-11", "close": 0.568347, "volume": 151487.0}, {"date": "2003-12-12", "close": 0.59826, "volume": 27580.0}, {"date": "2003-12-15", "close": 0.578318, "volume": 41370.0}, {"date": "2003-12-16", "close": 0.578318, "volume": 44730.0}, {"date": "2003-12-17", "close": 0.578318, "volume": 7321.0}, {"date": "2003-12-18", "close": 0.588289, "volume": 51148.0}, {"date": "2003-12-19", "close": 0.558376, "volume": 104505.0}, {"date": "2003-12-22", "close": 0.558376, "volume": 29887.0}, {"date": "2003-12-23", "close": 0.578318, "volume": 15044.0}, {"date": "2003-12-24", "close": 0.568347, "volume": 39051.0}, {"date": "2003-12-29", "close": 0.568347, "volume": 18052.0}, {"date": "2003-12-30", "close": 0.568347, "volume": 47616.0}, {"date": "2003-12-31", "close": 0.568347, "volume": 1020.0}, {"date": "2004-01-02", "close": 0.588289, "volume": 7321.0}, {"date": "2004-01-05", "close": 0.568347, "volume": 12819.0}, {"date": "2004-01-06", "close": 0.568347, "volume": 37828.0}, {"date": "2004-01-07", "close": 0.568347, "volume": 29586.0}, {"date": "2004-01-08", "close": 0.568347, "volume": 119246.0}, {"date": "2004-01-09", "close": 0.578318, "volume": 20345.0}, {"date": "2004-01-12", "close": 0.578318, "volume": 9596.0}, {"date": "2004-01-13", "close": 0.568347, "volume": 73563.0}, {"date": "2004-01-14", "close": 0.558376, "volume": 90953.0}, {"date": "2004-01-15", "close": 0.568347, "volume": 13664.0}, {"date": "2004-01-16", "close": 0.558376, "volume": 43426.0}, {"date": "2004-01-19", "close": 0.558376, "volume": 28336.0}, {"date": "2004-01-20", "close": 0.568347, "volume": 3009.0}, {"date": "2004-01-21", "close": 0.558376, "volume": 249321.0}, {"date": "2004-01-22", "close": 0.548405, "volume": 355005.0}, {"date": "2004-01-23", "close": 0.558376, "volume": 114128.0}, {"date": "2004-01-27", "close": 0.538434, "volume": 79413.0}, {"date": "2004-01-28", "close": 0.528463, "volume": 97549.0}, {"date": "2004-01-29", "close": 0.528463, "volume": 14792.0}, {"date": "2004-01-30", "close": 0.538434, "volume": 54893.0}, {"date": "2004-02-02", "close": 0.508521, "volume": 103537.0}, {"date": "2004-02-03", "close": 0.458666, "volume": 237384.0}, {"date": "2004-02-04", "close": 0.49855, "volume": 153859.0}, {"date": "2004-02-05", "close": 0.49855, "volume": 75655.0}, {"date": "2004-02-06", "close": 0.528463, "volume": 43005.0}, {"date": "2004-02-09", "close": 0.528463, "volume": 49811.0}, {"date": "2004-02-10", "close": 0.608231, "volume": 1053995.0}, {"date": "2004-02-11", "close": 0.628173, "volume": 253160.0}, {"date": "2004-02-12", "close": 0.608231, "volume": 92883.0}, {"date": "2004-02-13", "close": 0.608231, "volume": 54174.0}, {"date": "2004-02-16", "close": 0.608231, "volume": 84389.0}, {"date": "2004-02-17", "close": 0.618202, "volume": 53465.0}, {"date": "2004-02-18", "close": 0.608231, "volume": 31277.0}, {"date": "2004-02-19", "close": 0.59826, "volume": 138516.0}, {"date": "2004-02-20", "close": 0.59826, "volume": 170381.0}, {"date": "2004-02-23", "close": 0.678028, "volume": 516246.0}, {"date": "2004-02-24", "close": 0.717912, "volume": 715452.0}, {"date": "2004-02-25", "close": 0.717912, "volume": 299306.0}, {"date": "2004-02-26", "close": 0.717912, "volume": 128268.0}, {"date": "2004-02-27", "close": 0.747825, "volume": 644404.0}, {"date": "2004-03-01", "close": 0.777738, "volume": 291445.0}, {"date": "2004-03-02", "close": 0.747825, "volume": 200161.0}, {"date": "2004-03-03", "close": 0.777738, "volume": 114633.0}, {"date": "2004-03-04", "close": 0.777738, "volume": 88090.0}, {"date": "2004-03-05", "close": 0.787709, "volume": 159362.0}, {"date": "2004-03-08", "close": 0.777738, "volume": 19189.0}, {"date": "2004-03-09", "close": 0.807651, "volume": 211039.0}, {"date": "2004-03-10", "close": 0.817622, "volume": 40117.0}, {"date": "2004-03-11", "close": 0.79768, "volume": 30353.0}, {"date": "2004-03-12", "close": 0.817622, "volume": 112678.0}, {"date": "2004-03-15", "close": 0.867477, "volume": 199704.0}, {"date": "2004-03-16", "close": 0.857506, "volume": 146242.0}, {"date": "2004-03-17", "close": 0.857506, "volume": 24646.0}, {"date": "2004-03-18", "close": 0.867477, "volume": 295579.0}, {"date": "2004-03-19", "close": 0.89739, "volume": 329644.0}, {"date": "2004-03-22", "close": 0.887419, "volume": 94894.0}, {"date": "2004-03-23", "close": 0.807651, "volume": 107804.0}, {"date": "2004-03-24", "close": 0.817622, "volume": 30087.0}, {"date": "2004-03-25", "close": 0.79768, "volume": 140727.0}, {"date": "2004-03-26", "close": 0.807651, "volume": 6382.0}, {"date": "2004-03-29", "close": 0.817622, "volume": 48775.0}, {"date": "2004-03-30", "close": 0.817622, "volume": 27702.0}, {"date": "2004-03-31", "close": 0.817622, "volume": 16302.0}, {"date": "2004-04-01", "close": 0.817622, "volume": 5015.0}, {"date": "2004-04-02", "close": 0.847535, "volume": 6017.0}, {"date": "2004-04-05", "close": 0.817622, "volume": 13640.0}, {"date": "2004-04-06", "close": 0.817622, "volume": 69867.0}, {"date": "2004-04-07", "close": 0.827593, "volume": 80537.0}, {"date": "2004-04-08", "close": 0.817622, "volume": 61816.0}, {"date": "2004-04-13", "close": 0.807651, "volume": 58470.0}, {"date": "2004-04-14", "close": 0.817622, "volume": 4439.0}, {"date": "2004-04-15", "close": 0.827593, "volume": 15244.0}, {"date": "2004-04-16", "close": 0.827593, "volume": 10831.0}, {"date": "2004-04-19", "close": 0.817622, "volume": 40845.0}, {"date": "2004-04-20", "close": 0.79768, "volume": 93057.0}, {"date": "2004-04-21", "close": 0.807651, "volume": 23177.0}, {"date": "2004-04-22", "close": 0.817622, "volume": 27580.0}, {"date": "2004-04-23", "close": 0.837564, "volume": 18571.0}, {"date": "2004-04-26", "close": 0.807651, "volume": 8742.0}, {"date": "2004-04-27", "close": 0.817622, "volume": 8275.0}, {"date": "2004-04-28", "close": 0.807651, "volume": 69953.0}, {"date": "2004-04-29", "close": 0.807651, "volume": 4734.0}, {"date": "2004-04-30", "close": 0.79768, "volume": 30450.0}, {"date": "2004-05-03", "close": 0.807651, "volume": 122749.0}, {"date": "2004-05-04", "close": 0.787709, "volume": 25143.0}, {"date": "2004-05-05", "close": 0.777738, "volume": 120738.0}, {"date": "2004-05-06", "close": 0.747825, "volume": 70667.0}, {"date": "2004-05-07", "close": 0.747825, "volume": 32023.0}, {"date": "2004-05-10", "close": 0.727883, "volume": 83042.0}, {"date": "2004-05-11", "close": 0.737854, "volume": 68499.0}, {"date": "2004-05-12", "close": 0.737854, "volume": 26485.0}, {"date": "2004-05-13", "close": 0.747825, "volume": 67504.0}, {"date": "2004-05-14", "close": 0.747825, "volume": 42440.0}, {"date": "2004-05-17", "close": 0.747825, "volume": 68370.0}, {"date": "2004-05-18", "close": 0.747825, "volume": 53756.0}, {"date": "2004-05-19", "close": 0.747825, "volume": 52572.0}, {"date": "2004-05-20", "close": 0.747825, "volume": 24972.0}, {"date": "2004-05-21", "close": 0.787709, "volume": 28863.0}, {"date": "2004-05-24", "close": 0.79768, "volume": 51547.0}, {"date": "2004-05-25", "close": 0.817622, "volume": 67378.0}, {"date": "2004-05-26", "close": 0.807651, "volume": 61281.0}, {"date": "2004-05-27", "close": 0.817622, "volume": 14772.0}, {"date": "2004-05-28", "close": 0.807651, "volume": 25344.0}, {"date": "2004-05-31", "close": 0.807651, "volume": 24231.0}, {"date": "2004-06-01", "close": 0.817622, "volume": 38624.0}, {"date": "2004-06-02", "close": 0.817622, "volume": 10790.0}, {"date": "2004-06-03", "close": 0.847535, "volume": 125564.0}, {"date": "2004-06-04", "close": 0.847535, "volume": 13064.0}, {"date": "2004-06-07", "close": 0.827593, "volume": 15394.0}, {"date": "2004-06-08", "close": 0.817622, "volume": 28483.0}, {"date": "2004-06-09", "close": 0.817622, "volume": 27709.0}, {"date": "2004-06-10", "close": 0.837564, "volume": 1003.0}, {"date": "2004-06-11", "close": 0.817622, "volume": 19055.0}, {"date": "2004-06-15", "close": 0.827593, "volume": 40356.0}, {"date": "2004-06-16", "close": 0.837564, "volume": 151223.0}, {"date": "2004-06-17", "close": 0.847535, "volume": 30075.0}, {"date": "2004-06-18", "close": 0.837564, "volume": 28577.0}, {"date": "2004-06-21", "close": 0.837564, "volume": 111589.0}, {"date": "2004-06-22", "close": 0.837564, "volume": 80897.0}, {"date": "2004-06-23", "close": 0.827593, "volume": 148952.0}, {"date": "2004-06-24", "close": 0.827593, "volume": 48380.0}, {"date": "2004-06-25", "close": 0.827593, "volume": 33791.0}, {"date": "2004-06-28", "close": 0.827593, "volume": 22358.0}, {"date": "2004-06-29", "close": 0.837564, "volume": 29964.0}, {"date": "2004-06-30", "close": 0.827593, "volume": 57651.0}, {"date": "2004-07-01", "close": 0.827593, "volume": 25280.0}, {"date": "2004-07-02", "close": 0.847535, "volume": 905480.0}, {"date": "2004-07-05", "close": 0.877448, "volume": 41721.0}, {"date": "2004-07-06", "close": 0.877448, "volume": 59339.0}, {"date": "2004-07-07", "close": 0.877448, "volume": 6519.0}, {"date": "2004-07-08", "close": 0.877448, "volume": 34423.0}, {"date": "2004-07-09", "close": 0.877448, "volume": 77292.0}, {"date": "2004-07-12", "close": 0.877448, "volume": 70681.0}, {"date": "2004-07-13", "close": 0.867477, "volume": 15044.0}, {"date": "2004-07-14", "close": 0.857506, "volume": 39690.0}, {"date": "2004-07-15", "close": 0.867477, "volume": 20994.0}, {"date": "2004-07-16", "close": 0.867477, "volume": 55661.0}, {"date": "2004-07-19", "close": 0.867477, "volume": 47310.0}, {"date": "2004-07-20", "close": 0.857506, "volume": 41119.0}, {"date": "2004-07-21", "close": 0.867477, "volume": 50145.0}, {"date": "2004-07-22", "close": 0.857506, "volume": 65866.0}, {"date": "2004-07-23", "close": 0.867477, "volume": 2437.0}, {"date": "2004-07-26", "close": 0.857506, "volume": 95323.0}, {"date": "2004-07-27", "close": 0.857506, "volume": 81801.0}, {"date": "2004-07-28", "close": 0.867477, "volume": 6705.0}, {"date": "2004-07-29", "close": 0.887419, "volume": 22409.0}, {"date": "2004-07-30", "close": 0.89739, "volume": 15527.0}, {"date": "2004-08-02", "close": 0.867477, "volume": 54157.0}, {"date": "2004-08-03", "close": 0.887419, "volume": 26888.0}, {"date": "2004-08-04", "close": 0.9971, "volume": 206568.0}, {"date": "2004-08-05", "close": 0.947245, "volume": 864643.0}, {"date": "2004-08-06", "close": 0.977158, "volume": 2507.0}, {"date": "2004-08-09", "close": 1.046955, "volume": 43522.0}, {"date": "2004-08-10", "close": 0.9971, "volume": 119300.0}, {"date": "2004-08-11", "close": 1.036984, "volume": 22089.0}, {"date": "2004-08-12", "close": 1.09681, "volume": 87864.0}, {"date": "2004-08-13", "close": 1.076868, "volume": 19557.0}, {"date": "2004-08-16", "close": 1.007071, "volume": 1218.0}, {"date": "2004-08-17", "close": 1.086839, "volume": 14507.0}, {"date": "2004-08-18", "close": 1.136694, "volume": 100162.0}, {"date": "2004-08-19", "close": 1.09681, "volume": 37609.0}, {"date": "2004-08-20", "close": 1.126723, "volume": 25715.0}, {"date": "2004-08-23", "close": 1.09681, "volume": 11032.0}, {"date": "2004-08-24", "close": 1.076868, "volume": 646570.0}, {"date": "2004-08-25", "close": 1.066897, "volume": 35790.0}, {"date": "2004-08-26", "close": 1.09681, "volume": 31281.0}, {"date": "2004-08-27", "close": 1.076868, "volume": 14307.0}, {"date": "2004-08-30", "close": 1.136694, "volume": 66647.0}, {"date": "2004-08-31", "close": 1.086839, "volume": 60274.0}, {"date": "2004-09-01", "close": 1.09681, "volume": 13129.0}, {"date": "2004-09-02", "close": 1.086839, "volume": 44234.0}, {"date": "2004-09-03", "close": 1.09681, "volume": 4012.0}, {"date": "2004-09-06", "close": 1.066897, "volume": 51736.0}, {"date": "2004-09-07", "close": 1.066897, "volume": 49644.0}, {"date": "2004-09-08", "close": 1.066897, "volume": 33665.0}, {"date": "2004-09-09", "close": 1.066897, "volume": 28997.0}, {"date": "2004-09-10", "close": 1.046955, "volume": 56985.0}, {"date": "2004-09-13", "close": 1.007071, "volume": 41122.0}, {"date": "2004-09-14", "close": 0.9971, "volume": 23067.0}, {"date": "2004-09-15", "close": 0.987129, "volume": 55238.0}, {"date": "2004-09-16", "close": 0.9971, "volume": 21125.0}, {"date": "2004-09-17", "close": 1.007071, "volume": 22565.0}, {"date": "2004-09-20", "close": 1.027013, "volume": 43687.0}, {"date": "2004-09-21", "close": 1.017042, "volume": 53052.0}, {"date": "2004-09-22", "close": 1.017042, "volume": 6268.0}, {"date": "2004-09-23", "close": 1.086839, "volume": 26276.0}, {"date": "2004-09-24", "close": 1.086839, "volume": 27823.0}, {"date": "2004-09-27", "close": 1.076868, "volume": 10576.0}, {"date": "2004-09-28", "close": 1.086839, "volume": 4979.0}, {"date": "2004-09-29", "close": 1.086839, "volume": 61930.0}, {"date": "2004-09-30", "close": 1.076868, "volume": 31993.0}, {"date": "2004-10-01", "close": 1.076868, "volume": 15585.0}, {"date": "2004-10-04", "close": 1.076868, "volume": 80132.0}, {"date": "2004-10-05", "close": 1.056926, "volume": 85147.0}, {"date": "2004-10-06", "close": 1.046955, "volume": 11001.0}, {"date": "2004-10-07", "close": 1.056926, "volume": 23581.0}, {"date": "2004-10-08", "close": 1.076868, "volume": 81658.0}, {"date": "2004-10-11", "close": 1.116752, "volume": 180494.0}, {"date": "2004-10-12", "close": 1.116752, "volume": 24548.0}, {"date": "2004-10-13", "close": 1.116752, "volume": 63040.0}, {"date": "2004-10-14", "close": 1.076868, "volume": 131669.0}, {"date": "2004-10-15", "close": 1.066897, "volume": 53813.0}, {"date": "2004-10-18", "close": 1.066897, "volume": 10029.0}, {"date": "2004-10-19", "close": 1.086839, "volume": 31316.0}, {"date": "2004-10-20", "close": 1.076868, "volume": 535829.0}, {"date": "2004-10-21", "close": 1.09681, "volume": 97047.0}, {"date": "2004-10-22", "close": 1.146665, "volume": 56193.0}, {"date": "2004-10-25", "close": 1.266317, "volume": 228204.0}, {"date": "2004-10-26", "close": 1.19652, "volume": 56140.0}, {"date": "2004-10-27", "close": 1.176578, "volume": 89436.0}, {"date": "2004-10-28", "close": 1.246375, "volume": 72262.0}, {"date": "2004-10-29", "close": 1.246375, "volume": 78227.0}, {"date": "2004-11-01", "close": 1.206491, "volume": 29372.0}, {"date": "2004-11-02", "close": 1.19652, "volume": 120048.0}, {"date": "2004-11-03", "close": 1.176578, "volume": 17887.0}, {"date": "2004-11-04", "close": 1.19652, "volume": 14041.0}, {"date": "2004-11-05", "close": 1.19652, "volume": 47952.0}, {"date": "2004-11-08", "close": 1.166607, "volume": 28562.0}, {"date": "2004-11-09", "close": 1.186549, "volume": 80667.0}, {"date": "2004-11-10", "close": 1.19652, "volume": 97813.0}, {"date": "2004-11-11", "close": 1.176578, "volume": 62983.0}, {"date": "2004-11-12", "close": 1.246375, "volume": 324740.0}, {"date": "2004-11-15", "close": 1.286259, "volume": 232977.0}, {"date": "2004-11-16", "close": 1.326143, "volume": 33623.0}, {"date": "2004-11-17", "close": 1.316172, "volume": 121708.0}, {"date": "2004-11-18", "close": 1.336114, "volume": 13263.0}, {"date": "2004-11-19", "close": 1.366027, "volume": 128407.0}, {"date": "2004-11-22", "close": 1.336114, "volume": 74366.0}, {"date": "2004-11-23", "close": 1.346085, "volume": 12637.0}, {"date": "2004-11-24", "close": 1.336114, "volume": 29134.0}, {"date": "2004-11-25", "close": 1.336114, "volume": 55475.0}, {"date": "2004-11-26", "close": 1.336114, "volume": 19557.0}, {"date": "2004-11-29", "close": 1.336114, "volume": 56646.0}, {"date": "2004-11-30", "close": 1.346085, "volume": 55665.0}, {"date": "2004-12-01", "close": 1.346085, "volume": 38881.0}, {"date": "2004-12-02", "close": 1.346085, "volume": 21562.0}, {"date": "2004-12-03", "close": 1.336114, "volume": 14142.0}, {"date": "2004-12-06", "close": 1.326143, "volume": 21625.0}, {"date": "2004-12-07", "close": 1.266317, "volume": 66460.0}, {"date": "2004-12-08", "close": 1.19652, "volume": 97273.0}, {"date": "2004-12-09", "close": 1.19652, "volume": 41350.0}, {"date": "2004-12-10", "close": 1.156636, "volume": 43376.0}, {"date": "2004-12-13", "close": 1.09681, "volume": 101490.0}, {"date": "2004-12-14", "close": 1.156636, "volume": 62210.0}, {"date": "2004-12-15", "close": 1.186549, "volume": 32276.0}, {"date": "2004-12-16", "close": 1.156636, "volume": 234319.0}, {"date": "2004-12-17", "close": 1.176578, "volume": 15858.0}, {"date": "2004-12-20", "close": 1.176578, "volume": 42988.0}, {"date": "2004-12-21", "close": 1.176578, "volume": 61668.0}, {"date": "2004-12-22", "close": 1.176578, "volume": 8525.0}, {"date": "2004-12-23", "close": 1.186549, "volume": 14054.0}, {"date": "2004-12-24", "close": 1.156636, "volume": 22535.0}, {"date": "2004-12-29", "close": 1.19652, "volume": 18632.0}, {"date": "2004-12-30", "close": 1.176578, "volume": 18419.0}, {"date": "2004-12-31", "close": 1.246375, "volume": 3645.0}, {"date": "2005-01-04", "close": 1.216462, "volume": 1404.0}, {"date": "2005-01-05", "close": 1.176578, "volume": 73057.0}, {"date": "2005-01-06", "close": 1.206491, "volume": 96711.0}, {"date": "2005-01-07", "close": 1.19652, "volume": 15044.0}, {"date": "2005-01-10", "close": 1.176578, "volume": 21006.0}, {"date": "2005-01-11", "close": 1.176578, "volume": 16347.0}, {"date": "2005-01-12", "close": 1.186549, "volume": 13100.0}, {"date": "2005-01-13", "close": 1.186549, "volume": 29235.0}, {"date": "2005-01-14", "close": 1.216462, "volume": 18096.0}, {"date": "2005-01-17", "close": 1.246375, "volume": 61378.0}, {"date": "2005-01-18", "close": 1.246375, "volume": 55561.0}, {"date": "2005-01-19", "close": 1.266317, "volume": 36442.0}, {"date": "2005-01-20", "close": 1.306201, "volume": 55367.0}, {"date": "2005-01-21", "close": 1.286259, "volume": 9026.0}, {"date": "2005-01-24", "close": 1.246375, "volume": 7472.0}, {"date": "2005-01-25", "close": 1.216462, "volume": 18388.0}, {"date": "2005-01-27", "close": 1.216462, "volume": 9891.0}, {"date": "2005-01-28", "close": 1.246375, "volume": 5191.0}, {"date": "2005-01-31", "close": 1.246375, "volume": 1003.0}, {"date": "2005-02-01", "close": 1.216462, "volume": 14385.0}, {"date": "2005-02-02", "close": 1.216462, "volume": 19597.0}, {"date": "2005-02-03", "close": 1.226433, "volume": 6419.0}, {"date": "2005-02-04", "close": 1.216462, "volume": 38868.0}, {"date": "2005-02-07", "close": 1.19652, "volume": 48521.0}, {"date": "2005-02-08", "close": 1.176578, "volume": 38424.0}, {"date": "2005-02-09", "close": 1.19652, "volume": 59446.0}, {"date": "2005-02-10", "close": 1.176578, "volume": 16971.0}, {"date": "2005-02-11", "close": 1.156636, "volume": 26587.0}, {"date": "2005-02-14", "close": 1.166607, "volume": 36160.0}, {"date": "2005-02-15", "close": 1.176578, "volume": 33597.0}, {"date": "2005-02-16", "close": 1.19652, "volume": 119998.0}, {"date": "2005-02-17", "close": 1.19652, "volume": 25420.0}, {"date": "2005-02-18", "close": 1.216462, "volume": 18967.0}, {"date": "2005-02-21", "close": 1.186549, "volume": 11630.0}, {"date": "2005-02-22", "close": 1.326143, "volume": 800706.0}, {"date": "2005-02-23", "close": 1.356056, "volume": 133736.0}, {"date": "2005-02-24", "close": 1.29623, "volume": 32895.0}, {"date": "2005-02-25", "close": 1.326143, "volume": 7840.0}, {"date": "2005-02-28", "close": 1.326143, "volume": 23011.0}, {"date": "2005-03-01", "close": 1.286259, "volume": 37868.0}, {"date": "2005-03-02", "close": 1.256346, "volume": 53138.0}, {"date": "2005-03-03", "close": 1.236404, "volume": 4939.0}, {"date": "2005-03-04", "close": 1.226433, "volume": 54458.0}, {"date": "2005-03-07", "close": 1.19652, "volume": 2374.0}, {"date": "2005-03-08", "close": 1.286259, "volume": 63910.0}, {"date": "2005-03-09", "close": 1.266317, "volume": 43075.0}, {"date": "2005-03-10", "close": 1.276288, "volume": 22014.0}, {"date": "2005-03-11", "close": 1.29623, "volume": 23558.0}, {"date": "2005-03-14", "close": 1.326143, "volume": 136496.0}, {"date": "2005-03-15", "close": 1.336114, "volume": 49050.0}, {"date": "2005-03-16", "close": 1.286259, "volume": 65653.0}, {"date": "2005-03-17", "close": 1.316172, "volume": 14842.0}, {"date": "2005-03-18", "close": 1.29623, "volume": 38586.0}, {"date": "2005-03-21", "close": 1.29623, "volume": 13840.0}, {"date": "2005-03-22", "close": 1.29623, "volume": 26577.0}, {"date": "2005-03-23", "close": 1.29623, "volume": 4513.0}, {"date": "2005-03-24", "close": 1.286259, "volume": 10531.0}, {"date": "2005-03-29", "close": 1.29623, "volume": 35465.0}, {"date": "2005-03-30", "close": 1.286259, "volume": 30898.0}, {"date": "2005-03-31", "close": 1.29623, "volume": 85499.0}, {"date": "2005-04-01", "close": 1.316172, "volume": 88858.0}, {"date": "2005-04-04", "close": 1.29623, "volume": 34091.0}, {"date": "2005-04-05", "close": 1.306201, "volume": 32625.0}, {"date": "2005-04-06", "close": 1.266317, "volume": 18454.0}, {"date": "2005-04-07", "close": 1.276288, "volume": 19156.0}, {"date": "2005-04-08", "close": 1.29623, "volume": 17350.0}, {"date": "2005-04-11", "close": 1.29623, "volume": 79049.0}, {"date": "2005-04-12", "close": 1.266317, "volume": 16147.0}, {"date": "2005-04-13", "close": 1.326143, "volume": 53154.0}, {"date": "2005-04-14", "close": 1.306201, "volume": 21061.0}, {"date": "2005-04-15", "close": 1.276288, "volume": 181974.0}, {"date": "2005-04-18", "close": 1.266317, "volume": 26392.0}, {"date": "2005-04-19", "close": 1.266317, "volume": 203763.0}, {"date": "2005-04-20", "close": 1.266317, "volume": 7644.0}, {"date": "2005-04-21", "close": 1.276288, "volume": 12434.0}, {"date": "2005-04-22", "close": 1.29623, "volume": 51359.0}, {"date": "2005-04-26", "close": 1.29623, "volume": 8525.0}, {"date": "2005-04-27", "close": 1.306201, "volume": 25992.0}, {"date": "2005-04-28", "close": 1.306201, "volume": 27725.0}, {"date": "2005-04-29", "close": 1.306201, "volume": 28433.0}, {"date": "2005-05-02", "close": 1.29623, "volume": 24812.0}, {"date": "2005-05-03", "close": 1.29623, "volume": 160079.0}, {"date": "2005-05-04", "close": 1.256346, "volume": 16478.0}, {"date": "2005-05-05", "close": 1.266317, "volume": 68717.0}, {"date": "2005-05-06", "close": 1.266317, "volume": 59658.0}, {"date": "2005-05-09", "close": 1.276288, "volume": 7622.0}, {"date": "2005-05-10", "close": 1.256346, "volume": 4807.0}, {"date": "2005-05-11", "close": 1.266317, "volume": 20761.0}, {"date": "2005-05-12", "close": 1.276288, "volume": 17943.0}, {"date": "2005-05-13", "close": 1.266317, "volume": 56329.0}, {"date": "2005-05-16", "close": 1.256346, "volume": 65390.0}, {"date": "2005-05-17", "close": 1.256346, "volume": 2497.0}, {"date": "2005-05-18", "close": 1.256346, "volume": 41406.0}, {"date": "2005-05-19", "close": 1.266317, "volume": 7321.0}, {"date": "2005-05-20", "close": 1.256346, "volume": 11930.0}, {"date": "2005-05-23", "close": 1.256346, "volume": 10166.0}, {"date": "2005-05-24", "close": 1.276288, "volume": 37661.0}, {"date": "2005-05-25", "close": 1.316172, "volume": 48232.0}, {"date": "2005-05-26", "close": 1.29623, "volume": 32653.0}, {"date": "2005-05-27", "close": 1.326143, "volume": 792470.0}, {"date": "2005-05-30", "close": 1.306201, "volume": 75033.0}, {"date": "2005-05-31", "close": 1.29623, "volume": 129666.0}, {"date": "2005-06-01", "close": 1.29623, "volume": 28583.0}, {"date": "2005-06-02", "close": 1.2812735, "volume": 33556.0}, {"date": "2005-06-03", "close": 1.276288, "volume": 15004.0}, {"date": "2005-06-06", "close": 1.276288, "volume": 9919.0}, {"date": "2005-06-07", "close": 1.286259, "volume": 12667.0}, {"date": "2005-06-08", "close": 1.306201, "volume": 32595.0}, {"date": "2005-06-09", "close": 1.336114, "volume": 20370.0}, {"date": "2005-06-10", "close": 1.276288, "volume": 29873.0}, {"date": "2005-06-14", "close": 1.286259, "volume": 7823.0}, {"date": "2005-06-15", "close": 1.276288, "volume": 28919.0}, {"date": "2005-06-16", "close": 1.276288, "volume": 58117.0}, {"date": "2005-06-17", "close": 1.276288, "volume": 9829.0}, {"date": "2005-06-20", "close": 1.276288, "volume": 38390.0}, {"date": "2005-06-21", "close": 1.256346, "volume": 49399.0}, {"date": "2005-06-22", "close": 1.216462, "volume": 59543.0}, {"date": "2005-06-23", "close": 1.226433, "volume": 20696.0}, {"date": "2005-06-24", "close": 1.216462, "volume": 29500.0}, {"date": "2005-06-27", "close": 1.2114765, "volume": 38093.0}, {"date": "2005-06-28", "close": 1.1715925, "volume": 80474.0}, {"date": "2005-06-29", "close": 1.19652, "volume": 143968.0}, {"date": "2005-06-30", "close": 1.216462, "volume": 55405.0}, {"date": "2005-07-01", "close": 1.186549, "volume": 428388.0}, {"date": "2005-07-04", "close": 1.1815635, "volume": 25645.0}, {"date": "2005-07-05", "close": 1.1815635, "volume": 12218.0}, {"date": "2005-07-06", "close": 1.186549, "volume": 63065.0}, {"date": "2005-07-07", "close": 1.176578, "volume": 11074.0}, {"date": "2005-07-08", "close": 1.186549, "volume": 19092.0}, {"date": "2005-07-11", "close": 1.19652, "volume": 50145.0}, {"date": "2005-07-12", "close": 1.1715925, "volume": 5033.0}, {"date": "2005-07-13", "close": 1.1715925, "volume": 5106.0}, {"date": "2005-07-14", "close": 1.1715925, "volume": 18002.0}, {"date": "2005-07-15", "close": 1.186549, "volume": 25299.0}, {"date": "2005-07-18", "close": 1.186549, "volume": 24657.0}, {"date": "2005-07-19", "close": 1.186549, "volume": 11263.0}, {"date": "2005-07-20", "close": 1.1915345, "volume": 3582.0}, {"date": "2005-07-21", "close": 1.176578, "volume": 22537.0}, {"date": "2005-07-22", "close": 1.186549, "volume": 79816.0}, {"date": "2005-07-25", "close": 1.186549, "volume": 9026.0}, {"date": "2005-07-26", "close": 1.186549, "volume": 52415.0}, {"date": "2005-07-27", "close": 1.206491, "volume": 57804.0}, {"date": "2005-07-28", "close": 1.236404, "volume": 20676.0}, {"date": "2005-07-29", "close": 1.2513605, "volume": 21477.0}, {"date": "2005-08-01", "close": 1.246375, "volume": 25950.0}, {"date": "2005-08-02", "close": 1.246375, "volume": 16047.0}, {"date": "2005-08-03", "close": 1.2613315, "volume": 22565.0}, {"date": "2005-08-04", "close": 1.2613315, "volume": 31383.0}, {"date": "2005-08-05", "close": 1.266317, "volume": 10087.0}, {"date": "2005-08-08", "close": 1.246375, "volume": 15871.0}, {"date": "2005-08-09", "close": 1.246375, "volume": 147453.0}, {"date": "2005-08-10", "close": 1.246375, "volume": 16300.0}, {"date": "2005-08-11", "close": 1.246375, "volume": 29335.0}, {"date": "2005-08-12", "close": 1.246375, "volume": 40116.0}, {"date": "2005-08-15", "close": 1.266317, "volume": 13538.0}, {"date": "2005-08-16", "close": 1.266317, "volume": 12990.0}, {"date": "2005-08-17", "close": 1.2713025, "volume": 21737.0}, {"date": "2005-08-18", "close": 1.316172, "volume": 68976.0}, {"date": "2005-08-19", "close": 1.336114, "volume": 37885.0}, {"date": "2005-08-22", "close": 1.3311285, "volume": 46831.0}, {"date": "2005-08-23", "close": 1.3211575, "volume": 172638.0}, {"date": "2005-08-24", "close": 1.266317, "volume": 65076.0}, {"date": "2005-08-25", "close": 1.266317, "volume": 29285.0}, {"date": "2005-08-26", "close": 1.256346, "volume": 16090.0}, {"date": "2005-08-29", "close": 1.256346, "volume": 2189.0}, {"date": "2005-08-30", "close": 1.216462, "volume": 43125.0}, {"date": "2005-08-31", "close": 1.246375, "volume": 213619.0}, {"date": "2005-09-01", "close": 1.246375, "volume": 19774.0}, {"date": "2005-09-02", "close": 1.216462, "volume": 41922.0}, {"date": "2005-09-05", "close": 1.246375, "volume": 16631.0}, {"date": "2005-09-06", "close": 1.246375, "volume": 16933.0}, {"date": "2005-09-07", "close": 1.256346, "volume": 1423.0}, {"date": "2005-09-08", "close": 1.246375, "volume": 11563.0}, {"date": "2005-09-09", "close": 1.246375, "volume": 5015.0}, {"date": "2005-09-12", "close": 1.256346, "volume": 201384.0}, {"date": "2005-09-13", "close": 1.2613315, "volume": 9602.0}, {"date": "2005-09-14", "close": 1.286259, "volume": 11209.0}, {"date": "2005-09-15", "close": 1.286259, "volume": 14827.0}, {"date": "2005-09-16", "close": 1.29623, "volume": 292017.0}, {"date": "2005-09-19", "close": 1.266317, "volume": 33696.0}, {"date": "2005-09-20", "close": 1.29623, "volume": 125753.0}, {"date": "2005-09-21", "close": 1.286259, "volume": 2006.0}, {"date": "2005-09-22", "close": 1.29623, "volume": 34054.0}, {"date": "2005-09-23", "close": 1.29623, "volume": 157861.0}, {"date": "2005-09-26", "close": 1.276288, "volume": 20686.0}, {"date": "2005-09-27", "close": 1.276288, "volume": 139470.0}, {"date": "2005-09-28", "close": 1.286259, "volume": 8723.0}, {"date": "2005-09-29", "close": 1.29623, "volume": 48903.0}, {"date": "2005-09-30", "close": 1.266317, "volume": 270669.0}, {"date": "2005-10-03", "close": 1.29623, "volume": 8184.0}, {"date": "2005-10-04", "close": 1.256346, "volume": 15284.0}, {"date": "2005-10-05", "close": 1.276288, "volume": 12917.0}, {"date": "2005-10-06", "close": 1.246375, "volume": 8966.0}, {"date": "2005-10-07", "close": 1.226433, "volume": 22084.0}, {"date": "2005-10-10", "close": 1.2114765, "volume": 20428.0}, {"date": "2005-10-11", "close": 1.216462, "volume": 14542.0}, {"date": "2005-10-12", "close": 1.186549, "volume": 71998.0}, {"date": "2005-10-13", "close": 1.186549, "volume": 113930.0}, {"date": "2005-10-14", "close": 1.186549, "volume": 7020.0}, {"date": "2005-10-17", "close": 1.176578, "volume": 41211.0}, {"date": "2005-10-18", "close": 1.166607, "volume": 91451.0}, {"date": "2005-10-19", "close": 1.156636, "volume": 4012.0}, {"date": "2005-10-20", "close": 1.156636, "volume": 277134.0}, {"date": "2005-10-21", "close": 1.166607, "volume": 11333.0}, {"date": "2005-10-24", "close": 1.156636, "volume": 4613.0}, {"date": "2005-10-25", "close": 1.156636, "volume": 8023.0}, {"date": "2005-10-26", "close": 1.166607, "volume": 29586.0}, {"date": "2005-10-27", "close": 1.156636, "volume": 12035.0}, {"date": "2005-10-28", "close": 1.146665, "volume": 39468.0}, {"date": "2005-10-31", "close": 1.166607, "volume": 41133.0}, {"date": "2005-11-01", "close": 1.166607, "volume": 2006.0}, {"date": "2005-11-02", "close": 1.166607, "volume": 15545.0}, {"date": "2005-11-03", "close": 1.136694, "volume": 131481.0}, {"date": "2005-11-04", "close": 1.136694, "volume": 57890.0}, {"date": "2005-11-07", "close": 1.136694, "volume": 40833.0}, {"date": "2005-11-08", "close": 1.1416795, "volume": 22829.0}, {"date": "2005-11-09", "close": 1.2314185, "volume": 162180.0}, {"date": "2005-11-10", "close": 1.216462, "volume": 28794.0}, {"date": "2005-11-11", "close": 1.246375, "volume": 28625.0}, {"date": "2005-11-14", "close": 1.246375, "volume": 10531.0}, {"date": "2005-11-15", "close": 1.246375, "volume": 37408.0}, {"date": "2005-11-16", "close": 1.256346, "volume": 15569.0}, {"date": "2005-11-17", "close": 1.246375, "volume": 156835.0}, {"date": "2005-11-18", "close": 1.236404, "volume": 23125.0}, {"date": "2005-11-21", "close": 1.236404, "volume": 577.0}, {"date": "2005-11-22", "close": 1.266317, "volume": 22269.0}, {"date": "2005-11-23", "close": 1.29623, "volume": 53943.0}, {"date": "2005-11-24", "close": 1.29623, "volume": 32319.0}, {"date": "2005-11-25", "close": 1.3012155, "volume": 105524.0}, {"date": "2005-11-28", "close": 1.3211575, "volume": 31792.0}, {"date": "2005-11-29", "close": 1.306201, "volume": 41076.0}, {"date": "2005-11-30", "close": 1.326143, "volume": 50942.0}, {"date": "2005-12-01", "close": 1.326143, "volume": 51850.0}, {"date": "2005-12-02", "close": 1.375998, "volume": 129643.0}, {"date": "2005-12-05", "close": 1.39594, "volume": 1011560.0}, {"date": "2005-12-06", "close": 1.425853, "volume": 89476.0}, {"date": "2005-12-07", "close": 1.435824, "volume": 49193.0}, {"date": "2005-12-08", "close": 1.475708, "volume": 106760.0}, {"date": "2005-12-09", "close": 1.475708, "volume": 17852.0}, {"date": "2005-12-12", "close": 1.5006355, "volume": 263717.0}, {"date": "2005-12-13", "close": 1.525563, "volume": 83510.0}, {"date": "2005-12-14", "close": 1.5305485, "volume": 63053.0}, {"date": "2005-12-15", "close": 1.5006355, "volume": 84927.0}, {"date": "2005-12-16", "close": 1.475708, "volume": 73994.0}, {"date": "2005-12-19", "close": 1.415882, "volume": 57506.0}, {"date": "2005-12-20", "close": 1.4208675, "volume": 23690.0}, {"date": "2005-12-21", "close": 1.375998, "volume": 130970.0}, {"date": "2005-12-22", "close": 1.356056, "volume": 64420.0}, {"date": "2005-12-23", "close": 1.356056, "volume": 10029.0}, {"date": "2005-12-28", "close": 1.375998, "volume": 7121.0}, {"date": "2005-12-29", "close": 1.4208675, "volume": 32196.0}, {"date": "2005-12-30", "close": 1.415882, "volume": 1153.0}, {"date": "2006-01-03", "close": 1.4208675, "volume": 12281.0}, {"date": "2006-01-04", "close": 1.39594, "volume": 20570.0}, {"date": "2006-01-05", "close": 1.405911, "volume": 4435.0}, {"date": "2006-01-06", "close": 1.39594, "volume": 35663.0}, {"date": "2006-01-09", "close": 1.3809835, "volume": 9126.0}, {"date": "2006-01-10", "close": 1.4108965, "volume": 8926.0}, {"date": "2006-01-11", "close": 1.445795, "volume": 62830.0}, {"date": "2006-01-12", "close": 1.445795, "volume": 17394.0}, {"date": "2006-01-13", "close": 1.4308385, "volume": 11734.0}, {"date": "2006-01-16", "close": 1.445795, "volume": 22565.0}, {"date": "2006-01-17", "close": 1.485679, "volume": 39454.0}, {"date": "2006-01-18", "close": 1.455766, "volume": 12784.0}, {"date": "2006-01-19", "close": 1.415882, "volume": 19151.0}, {"date": "2006-01-20", "close": 1.415882, "volume": 17122.0}, {"date": "2006-01-23", "close": 1.405911, "volume": 98105.0}, {"date": "2006-01-24", "close": 1.39594, "volume": 1003.0}, {"date": "2006-01-25", "close": 1.445795, "volume": 39936.0}, {"date": "2006-01-27", "close": 1.435824, "volume": 15545.0}, {"date": "2006-01-30", "close": 1.39594, "volume": 28212.0}, {"date": "2006-01-31", "close": 1.366027, "volume": 142864.0}, {"date": "2006-02-01", "close": 1.385969, "volume": 28934.0}, {"date": "2006-02-02", "close": 1.3311285, "volume": 47520.0}, {"date": "2006-02-03", "close": 1.346085, "volume": 26757.0}, {"date": "2006-02-06", "close": 1.336114, "volume": 41319.0}, {"date": "2006-02-07", "close": 1.346085, "volume": 44512.0}, {"date": "2006-02-08", "close": 1.336114, "volume": 39324.0}, {"date": "2006-02-09", "close": 1.336114, "volume": 7492.0}, {"date": "2006-02-10", "close": 1.366027, "volume": 4364.0}, {"date": "2006-02-13", "close": 1.346085, "volume": 15101.0}, {"date": "2006-02-14", "close": 1.356056, "volume": 1705.0}, {"date": "2006-02-15", "close": 1.3311285, "volume": 42439.0}, {"date": "2006-02-16", "close": 1.366027, "volume": 14449.0}, {"date": "2006-02-17", "close": 1.39594, "volume": 24235.0}, {"date": "2006-02-20", "close": 1.49565, "volume": 37692.0}, {"date": "2006-02-21", "close": 1.5405195, "volume": 208813.0}, {"date": "2006-02-22", "close": 1.525563, "volume": 33999.0}, {"date": "2006-02-23", "close": 1.5106065, "volume": 9929.0}, {"date": "2006-02-24", "close": 1.545505, "volume": 38974.0}, {"date": "2006-02-27", "close": 1.575418, "volume": 55197.0}, {"date": "2006-02-28", "close": 1.59536, "volume": 90098.0}, {"date": "2006-03-01", "close": 1.575418, "volume": 77865.0}, {"date": "2006-03-02", "close": 1.5405195, "volume": 27588.0}, {"date": "2006-03-03", "close": 1.515592, "volume": 24020.0}, {"date": "2006-03-06", "close": 1.515592, "volume": 96855.0}, {"date": "2006-03-07", "close": 1.625273, "volume": 98856.0}, {"date": "2006-03-08", "close": 1.615302, "volume": 77224.0}, {"date": "2006-03-09", "close": 1.585389, "volume": 31692.0}, {"date": "2006-03-10", "close": 1.6003455, "volume": 76642.0}, {"date": "2006-03-13", "close": 1.605331, "volume": 30809.0}, {"date": "2006-03-14", "close": 1.6302585, "volume": 22415.0}, {"date": "2006-03-15", "close": 1.6302585, "volume": 33597.0}, {"date": "2006-03-16", "close": 1.665157, "volume": 34782.0}, {"date": "2006-03-17", "close": 1.615302, "volume": 39425.0}, {"date": "2006-03-20", "close": 1.615302, "volume": 15069.0}, {"date": "2006-03-21", "close": 1.625273, "volume": 20058.0}, {"date": "2006-03-22", "close": 1.605331, "volume": 19465.0}, {"date": "2006-03-23", "close": 1.635244, "volume": 31291.0}, {"date": "2006-03-24", "close": 1.635244, "volume": 33196.0}, {"date": "2006-03-27", "close": 1.645215, "volume": 28182.0}, {"date": "2006-03-28", "close": 1.665157, "volume": 28112.0}, {"date": "2006-03-29", "close": 1.744925, "volume": 21291.0}, {"date": "2006-03-30", "close": 1.705041, "volume": 39010.0}, {"date": "2006-03-31", "close": 1.715012, "volume": 84793.0}, {"date": "2006-04-03", "close": 1.705041, "volume": 51698.0}, {"date": "2006-04-04", "close": 1.69507, "volume": 14794.0}, {"date": "2006-04-05", "close": 1.715012, "volume": 104904.0}, {"date": "2006-04-06", "close": 1.705041, "volume": 25679.0}, {"date": "2006-04-07", "close": 1.715012, "volume": 42862.0}, {"date": "2006-04-10", "close": 1.705041, "volume": 43856.0}, {"date": "2006-04-11", "close": 1.655186, "volume": 25188.0}, {"date": "2006-04-12", "close": 1.5903745, "volume": 160825.0}, {"date": "2006-04-13", "close": 1.6302585, "volume": 9895.0}, {"date": "2006-04-18", "close": 1.645215, "volume": 30408.0}, {"date": "2006-04-19", "close": 1.605331, "volume": 8023.0}, {"date": "2006-04-20", "close": 1.635244, "volume": 225789.0}, {"date": "2006-04-21", "close": 1.615302, "volume": 183587.0}, {"date": "2006-04-24", "close": 1.625273, "volume": 68757.0}, {"date": "2006-04-26", "close": 1.69507, "volume": 45089.0}, {"date": "2006-04-27", "close": 1.744925, "volume": 26477.0}, {"date": "2006-04-28", "close": 1.774838, "volume": 132387.0}, {"date": "2006-05-01", "close": 1.814722, "volume": 96953.0}, {"date": "2006-05-02", "close": 1.814722, "volume": 26974.0}, {"date": "2006-05-03", "close": 1.7997655, "volume": 28984.0}, {"date": "2006-05-04", "close": 1.79478, "volume": 26933.0}, {"date": "2006-05-05", "close": 1.7897945, "volume": 50856.0}, {"date": "2006-05-08", "close": 1.79478, "volume": 27285.0}, {"date": "2006-05-09", "close": 1.804751, "volume": 28113.0}, {"date": "2006-05-10", "close": 1.7897945, "volume": 7053.0}, {"date": "2006-05-11", "close": 1.7897945, "volume": 18624.0}, {"date": "2006-05-12", "close": 1.7897945, "volume": 501.0}, {"date": "2006-05-15", "close": 1.774838, "volume": 22302.0}, {"date": "2006-05-16", "close": 1.814722, "volume": 100291.0}, {"date": "2006-05-17", "close": 1.79478, "volume": 16147.0}, {"date": "2006-05-18", "close": 1.754896, "volume": 33873.0}, {"date": "2006-05-19", "close": 1.744925, "volume": 4012.0}, {"date": "2006-05-22", "close": 1.715012, "volume": 136406.0}, {"date": "2006-05-23", "close": 1.685099, "volume": 348369.0}, {"date": "2006-05-24", "close": 1.69507, "volume": 726590.0}, {"date": "2006-05-25", "close": 1.734954, "volume": 356958.0}, {"date": "2006-05-26", "close": 1.784809, "volume": 22327.0}, {"date": "2006-05-29", "close": 1.854606, "volume": 69077.0}, {"date": "2006-05-30", "close": 1.924403, "volume": 68726.0}, {"date": "2006-05-31", "close": 1.9942, "volume": 67121.0}, {"date": "2006-06-01", "close": 1.944345, "volume": 148661.0}, {"date": "2006-06-02", "close": 1.9942, "volume": 49611.0}, {"date": "2006-06-05", "close": 1.944345, "volume": 350281.0}, {"date": "2006-06-06", "close": 1.944345, "volume": 12687.0}, {"date": "2006-06-07", "close": 1.9593015, "volume": 8845.0}, {"date": "2006-06-08", "close": 1.954316, "volume": 13820.0}, {"date": "2006-06-09", "close": 1.9194175, "volume": 56664.0}, {"date": "2006-06-13", "close": 1.8994755, "volume": 142664.0}, {"date": "2006-06-14", "close": 1.89449, "volume": 85101.0}, {"date": "2006-06-15", "close": 1.854606, "volume": 48088.0}, {"date": "2006-06-16", "close": 1.8795335, "volume": 32003.0}, {"date": "2006-06-19", "close": 1.914432, "volume": 37780.0}, {"date": "2006-06-20", "close": 1.914432, "volume": 9290.0}, {"date": "2006-06-21", "close": 1.914432, "volume": 11734.0}, {"date": "2006-06-22", "close": 1.89449, "volume": 164334.0}, {"date": "2006-06-23", "close": 1.904461, "volume": 26677.0}, {"date": "2006-06-26", "close": 1.864577, "volume": 17133.0}, {"date": "2006-06-27", "close": 1.914432, "volume": 19088.0}, {"date": "2006-06-28", "close": 1.89449, "volume": 31317.0}, {"date": "2006-06-29", "close": 1.89449, "volume": 61301.0}, {"date": "2006-06-30", "close": 1.874548, "volume": 12949.0}, {"date": "2006-07-03", "close": 1.864577, "volume": 38342.0}, {"date": "2006-07-04", "close": 1.844635, "volume": 145754.0}, {"date": "2006-07-05", "close": 1.8197075, "volume": 7433.0}, {"date": "2006-07-06", "close": 1.8097365, "volume": 33895.0}, {"date": "2006-07-07", "close": 1.7997655, "volume": 10480.0}, {"date": "2006-07-10", "close": 1.834664, "volume": 61099.0}, {"date": "2006-07-11", "close": 1.844635, "volume": 980177.0}, {"date": "2006-07-12", "close": 1.8695625, "volume": 223400.0}, {"date": "2006-07-13", "close": 1.8496205, "volume": 148182.0}, {"date": "2006-07-14", "close": 1.844635, "volume": 228413.0}, {"date": "2006-07-17", "close": 1.814722, "volume": 67888.0}, {"date": "2006-07-18", "close": 1.814722, "volume": 115285.0}, {"date": "2006-07-19", "close": 1.79478, "volume": 30754.0}, {"date": "2006-07-20", "close": 1.814722, "volume": 23429.0}, {"date": "2006-07-21", "close": 1.8396495, "volume": 2006.0}, {"date": "2006-07-24", "close": 1.79478, "volume": 48167.0}, {"date": "2006-07-25", "close": 1.79478, "volume": 57522.0}, {"date": "2006-07-26", "close": 1.79478, "volume": 217694.0}, {"date": "2006-07-27", "close": 1.824693, "volume": 170294.0}, {"date": "2006-07-28", "close": 1.854606, "volume": 129784.0}, {"date": "2006-07-31", "close": 1.854606, "volume": 111700.0}, {"date": "2006-08-01", "close": 1.854606, "volume": 70204.0}, {"date": "2006-08-03", "close": 1.824693, "volume": 11283.0}, {"date": "2006-08-04", "close": 1.854606, "volume": 57366.0}, {"date": "2006-08-07", "close": 1.834664, "volume": 19092.0}, {"date": "2006-08-08", "close": 1.834664, "volume": 9813.0}, {"date": "2006-08-09", "close": 1.814722, "volume": 6255.0}, {"date": "2006-08-10", "close": 1.804751, "volume": 22880.0}, {"date": "2006-08-11", "close": 1.834664, "volume": 9143.0}, {"date": "2006-08-14", "close": 1.804751, "volume": 11584.0}, {"date": "2006-08-15", "close": 1.814722, "volume": 25073.0}, {"date": "2006-08-16", "close": 1.774838, "volume": 39434.0}, {"date": "2006-08-17", "close": 1.784809, "volume": 7572.0}, {"date": "2006-08-18", "close": 1.8197075, "volume": 18704.0}, {"date": "2006-08-21", "close": 1.814722, "volume": 3108.0}, {"date": "2006-08-22", "close": 1.804751, "volume": 39306.0}, {"date": "2006-08-23", "close": 1.824693, "volume": 213849.0}, {"date": "2006-08-24", "close": 1.874548, "volume": 34198.0}, {"date": "2006-08-25", "close": 1.904461, "volume": 47376.0}, {"date": "2006-08-28", "close": 1.934374, "volume": 58386.0}, {"date": "2006-08-29", "close": 2.063997, "volume": 146728.0}, {"date": "2006-08-30", "close": 2.213562, "volume": 98732.0}, {"date": "2006-08-31", "close": 2.163707, "volume": 39003.0}, {"date": "2006-09-01", "close": 2.163707, "volume": 100372.0}, {"date": "2006-09-04", "close": 2.163707, "volume": 65721.0}, {"date": "2006-09-05", "close": 2.203591, "volume": 134215.0}, {"date": "2006-09-06", "close": 2.263417, "volume": 10781.0}, {"date": "2006-09-07", "close": 2.19362, "volume": 140975.0}, {"date": "2006-09-08", "close": 2.303301, "volume": 31728.0}, {"date": "2006-09-11", "close": 2.323243, "volume": 22293.0}, {"date": "2006-09-12", "close": 2.19362, "volume": 51000.0}, {"date": "2006-09-13", "close": 2.243475, "volume": 8867.0}, {"date": "2006-09-14", "close": 2.29333, "volume": 35395.0}, {"date": "2006-09-15", "close": 2.243475, "volume": 59399.0}, {"date": "2006-09-18", "close": 2.19362, "volume": 133701.0}, {"date": "2006-09-19", "close": 2.243475, "volume": 2964.0}, {"date": "2006-09-20", "close": 2.223533, "volume": 13974.0}, {"date": "2006-09-21", "close": 2.19362, "volume": 19643.0}, {"date": "2006-09-22", "close": 2.153736, "volume": 92066.0}, {"date": "2006-09-25", "close": 2.143765, "volume": 34924.0}, {"date": "2006-09-26", "close": 2.143765, "volume": 78393.0}, {"date": "2006-09-27", "close": 2.163707, "volume": 113939.0}, {"date": "2006-09-28", "close": 2.29333, "volume": 111769.0}, {"date": "2006-09-29", "close": 2.29333, "volume": 20814.0}, {"date": "2006-10-02", "close": 2.29333, "volume": 59311.0}, {"date": "2006-10-03", "close": 2.343185, "volume": 54170.0}, {"date": "2006-10-04", "close": 2.313272, "volume": 8025.0}, {"date": "2006-10-05", "close": 2.39304, "volume": 25674.0}, {"date": "2006-10-06", "close": 2.403011, "volume": 238073.0}, {"date": "2006-10-09", "close": 2.452866, "volume": 31457.0}, {"date": "2006-10-10", "close": 2.572518, "volume": 126122.0}, {"date": "2006-10-11", "close": 2.572518, "volume": 108416.0}, {"date": "2006-10-12", "close": 2.472808, "volume": 58221.0}, {"date": "2006-10-13", "close": 2.49275, "volume": 63869.0}, {"date": "2006-10-16", "close": 2.49275, "volume": 71277.0}, {"date": "2006-10-17", "close": 2.49275, "volume": 130561.0}, {"date": "2006-10-18", "close": 2.522663, "volume": 102793.0}, {"date": "2006-10-19", "close": 2.522663, "volume": 115300.0}, {"date": "2006-10-20", "close": 2.522663, "volume": 58198.0}, {"date": "2006-10-23", "close": 2.502721, "volume": 28001.0}, {"date": "2006-10-24", "close": 2.502721, "volume": 450480.0}, {"date": "2006-10-25", "close": 2.502721, "volume": 164170.0}, {"date": "2006-10-26", "close": 2.512692, "volume": 32018.0}, {"date": "2006-10-27", "close": 2.512692, "volume": 893069.0}, {"date": "2006-10-30", "close": 2.572518, "volume": 118678.0}, {"date": "2006-10-31", "close": 2.502721, "volume": 56593.0}, {"date": "2006-11-01", "close": 2.542605, "volume": 23909.0}, {"date": "2006-11-02", "close": 2.542605, "volume": 248513.0}, {"date": "2006-11-03", "close": 2.542605, "volume": 103069.0}, {"date": "2006-11-06", "close": 2.562547, "volume": 29660.0}, {"date": "2006-11-07", "close": 2.562547, "volume": 45270.0}, {"date": "2006-11-08", "close": 2.572518, "volume": 22891.0}, {"date": "2006-11-09", "close": 2.562547, "volume": 25814.0}, {"date": "2006-11-10", "close": 2.542605, "volume": 20248.0}, {"date": "2006-11-13", "close": 2.572518, "volume": 8420.0}, {"date": "2006-11-14", "close": 2.562547, "volume": 42823.0}, {"date": "2006-11-15", "close": 2.552576, "volume": 65522.0}, {"date": "2006-11-16", "close": 2.722083, "volume": 54448.0}, {"date": "2006-11-17", "close": 2.662257, "volume": 132845.0}, {"date": "2006-11-20", "close": 2.69217, "volume": 103357.0}, {"date": "2006-11-21", "close": 2.632344, "volume": 60981.0}, {"date": "2006-11-22", "close": 2.632344, "volume": 110495.0}, {"date": "2006-11-23", "close": 2.732054, "volume": 60175.0}, {"date": "2006-11-24", "close": 2.642315, "volume": 57083.0}, {"date": "2006-11-27", "close": 2.69217, "volume": 91851.0}, {"date": "2006-11-28", "close": 2.682199, "volume": 17815.0}, {"date": "2006-11-29", "close": 2.69217, "volume": 63226.0}, {"date": "2006-11-30", "close": 2.79188, "volume": 274983.0}, {"date": "2006-12-01", "close": 2.821793, "volume": 134289.0}, {"date": "2006-12-04", "close": 2.861677, "volume": 212214.0}, {"date": "2006-12-05", "close": 2.881619, "volume": 138225.0}, {"date": "2006-12-06", "close": 2.881619, "volume": 47599.0}, {"date": "2006-12-07", "close": 2.89159, "volume": 37397.0}, {"date": "2006-12-08", "close": 2.941445, "volume": 67521.0}, {"date": "2006-12-11", "close": 2.981329, "volume": 416073.0}, {"date": "2006-12-12", "close": 2.981329, "volume": 121985.0}, {"date": "2006-12-13", "close": 3.031184, "volume": 106811.0}, {"date": "2006-12-14", "close": 2.9913, "volume": 110703.0}, {"date": "2006-12-15", "close": 2.9913, "volume": 58642.0}, {"date": "2006-12-18", "close": 2.851706, "volume": 122310.0}, {"date": "2006-12-19", "close": 2.841735, "volume": 164002.0}, {"date": "2006-12-20", "close": 2.79188, "volume": 127263.0}, {"date": "2006-12-21", "close": 2.801851, "volume": 82877.0}, {"date": "2006-12-22", "close": 2.761967, "volume": 51818.0}, {"date": "2006-12-27", "close": 2.79188, "volume": 46827.0}, {"date": "2006-12-28", "close": 2.811822, "volume": 59478.0}, {"date": "2006-12-29", "close": 2.811822, "volume": 15515.0}, {"date": "2007-01-02", "close": 2.781909, "volume": 108181.0}, {"date": "2007-01-03", "close": 2.841735, "volume": 7617.0}, {"date": "2007-01-04", "close": 2.79188, "volume": 144932.0}, {"date": "2007-01-05", "close": 2.771938, "volume": 33637.0}, {"date": "2007-01-08", "close": 2.841735, "volume": 44671.0}, {"date": "2007-01-09", "close": 2.851706, "volume": 308190.0}, {"date": "2007-01-10", "close": 2.901561, "volume": 8648.0}, {"date": "2007-01-11", "close": 2.871648, "volume": 56479.0}, {"date": "2007-01-12", "close": 2.861677, "volume": 52959.0}, {"date": "2007-01-15", "close": 2.951416, "volume": 427865.0}, {"date": "2007-01-16", "close": 2.921503, "volume": 387740.0}, {"date": "2007-01-17", "close": 2.921503, "volume": 60521.0}, {"date": "2007-01-18", "close": 2.921503, "volume": 7158.0}, {"date": "2007-01-19", "close": 2.941445, "volume": 14763.0}, {"date": "2007-01-22", "close": 2.981329, "volume": 69082.0}, {"date": "2007-01-23", "close": 3.140865, "volume": 1764038.0}, {"date": "2007-01-24", "close": 3.140865, "volume": 91544.0}, {"date": "2007-01-25", "close": 3.120923, "volume": 53847.0}, {"date": "2007-01-29", "close": 3.19072, "volume": 78311.0}, {"date": "2007-01-30", "close": 3.130894, "volume": 19428.0}, {"date": "2007-01-31", "close": 3.120923, "volume": 35652.0}, {"date": "2007-02-01", "close": 3.110952, "volume": 39386.0}, {"date": "2007-02-02", "close": 3.09101, "volume": 37965.0}, {"date": "2007-02-05", "close": 3.09101, "volume": 18306.0}, {"date": "2007-02-06", "close": 3.110952, "volume": 26222.0}, {"date": "2007-02-07", "close": 3.09101, "volume": 8928.0}, {"date": "2007-02-08", "close": 2.971358, "volume": 135139.0}, {"date": "2007-02-09", "close": 3.061097, "volume": 9545.0}, {"date": "2007-02-12", "close": 3.051126, "volume": 20079.0}, {"date": "2007-02-13", "close": 3.051126, "volume": 17049.0}, {"date": "2007-02-14", "close": 3.071068, "volume": 63710.0}, {"date": "2007-02-15", "close": 3.09101, "volume": 77219.0}, {"date": "2007-02-16", "close": 3.09101, "volume": 21956.0}, {"date": "2007-02-19", "close": 3.160807, "volume": 73451.0}, {"date": "2007-02-20", "close": 2.9913, "volume": 359118.0}, {"date": "2007-02-21", "close": 3.100981, "volume": 88924.0}, {"date": "2007-02-22", "close": 3.170778, "volume": 86779.0}, {"date": "2007-02-23", "close": 3.170778, "volume": 25654.0}, {"date": "2007-02-26", "close": 3.240575, "volume": 78130.0}, {"date": "2007-02-27", "close": 3.380169, "volume": 96322.0}, {"date": "2007-02-28", "close": 3.210662, "volume": 131708.0}, {"date": "2007-03-01", "close": 3.19072, "volume": 189633.0}, {"date": "2007-03-02", "close": 3.240575, "volume": 67417.0}, {"date": "2007-03-05", "close": 3.19072, "volume": 144558.0}, {"date": "2007-03-06", "close": 3.081039, "volume": 126408.0}, {"date": "2007-03-07", "close": 3.200691, "volume": 35479.0}, {"date": "2007-03-08", "close": 3.280459, "volume": 73810.0}, {"date": "2007-03-09", "close": 3.330314, "volume": 78123.0}, {"date": "2007-03-12", "close": 3.380169, "volume": 45884.0}, {"date": "2007-03-13", "close": 3.48985, "volume": 376443.0}, {"date": "2007-03-14", "close": 3.420053, "volume": 234677.0}, {"date": "2007-03-15", "close": 3.469908, "volume": 166563.0}, {"date": "2007-03-16", "close": 3.439995, "volume": 112796.0}, {"date": "2007-03-19", "close": 3.469908, "volume": 138253.0}, {"date": "2007-03-20", "close": 3.469908, "volume": 151458.0}, {"date": "2007-03-21", "close": 3.449966, "volume": 49730.0}, {"date": "2007-03-22", "close": 3.469908, "volume": 227866.0}, {"date": "2007-03-23", "close": 3.479879, "volume": 122903.0}, {"date": "2007-03-26", "close": 3.519763, "volume": 280114.0}, {"date": "2007-03-27", "close": 3.639415, "volume": 236142.0}, {"date": "2007-03-28", "close": 3.639415, "volume": 234651.0}, {"date": "2007-03-29", "close": 3.58956, "volume": 165238.0}, {"date": "2007-03-30", "close": 3.709212, "volume": 119813.0}, {"date": "2007-04-02", "close": 3.68927, "volume": 146980.0}, {"date": "2007-04-03", "close": 3.679299, "volume": 141538.0}, {"date": "2007-04-04", "close": 3.68927, "volume": 126283.0}, {"date": "2007-04-05", "close": 3.709212, "volume": 24548.0}, {"date": "2007-04-10", "close": 3.739125, "volume": 170805.0}, {"date": "2007-04-11", "close": 3.68927, "volume": 177762.0}, {"date": "2007-04-12", "close": 3.539705, "volume": 110227.0}, {"date": "2007-04-13", "close": 3.569618, "volume": 74890.0}, {"date": "2007-04-16", "close": 3.529734, "volume": 72476.0}, {"date": "2007-04-17", "close": 3.439995, "volume": 171462.0}, {"date": "2007-04-18", "close": 3.539705, "volume": 54226.0}, {"date": "2007-04-19", "close": 3.340285, "volume": 71383.0}, {"date": "2007-04-20", "close": 3.509792, "volume": 48942.0}, {"date": "2007-04-23", "close": 3.469908, "volume": 27964.0}, {"date": "2007-04-24", "close": 3.39014, "volume": 128588.0}, {"date": "2007-04-26", "close": 3.39014, "volume": 119269.0}, {"date": "2007-04-27", "close": 3.519763, "volume": 83655.0}, {"date": "2007-04-30", "close": 3.529734, "volume": 48091.0}, {"date": "2007-05-01", "close": 3.509792, "volume": 34388.0}, {"date": "2007-05-02", "close": 3.539705, "volume": 228224.0}, {"date": "2007-05-03", "close": 3.619473, "volume": 128921.0}, {"date": "2007-05-04", "close": 3.599531, "volume": 488679.0}, {"date": "2007-05-07", "close": 3.629444, "volume": 68889.0}, {"date": "2007-05-08", "close": 3.769038, "volume": 238145.0}, {"date": "2007-05-09", "close": 3.818893, "volume": 271305.0}, {"date": "2007-05-10", "close": 3.749096, "volume": 59218.0}, {"date": "2007-05-11", "close": 3.749096, "volume": 34746.0}, {"date": "2007-05-14", "close": 3.769038, "volume": 105306.0}, {"date": "2007-05-15", "close": 3.749096, "volume": 44175.0}, {"date": "2007-05-16", "close": 3.709212, "volume": 53446.0}, {"date": "2007-05-17", "close": 3.709212, "volume": 50772.0}, {"date": "2007-05-18", "close": 3.818893, "volume": 52896.0}, {"date": "2007-05-21", "close": 3.848806, "volume": 160005.0}, {"date": "2007-05-22", "close": 3.818893, "volume": 146402.0}, {"date": "2007-05-23", "close": 3.838835, "volume": 81073.0}, {"date": "2007-05-24", "close": 3.719183, "volume": 86699.0}, {"date": "2007-05-25", "close": 3.769038, "volume": 53822.0}, {"date": "2007-05-28", "close": 3.769038, "volume": 68494.0}, {"date": "2007-05-29", "close": 3.848806, "volume": 66428.0}, {"date": "2007-05-30", "close": 3.808922, "volume": 61177.0}, {"date": "2007-05-31", "close": 3.908632, "volume": 77169.0}, {"date": "2007-06-01", "close": 4.048226, "volume": 135153.0}, {"date": "2007-06-04", "close": 4.108052, "volume": 108518.0}, {"date": "2007-06-05", "close": 3.918603, "volume": 145394.0}, {"date": "2007-06-06", "close": 3.88869, "volume": 149117.0}, {"date": "2007-06-07", "close": 3.848806, "volume": 82827.0}, {"date": "2007-06-08", "close": 3.818893, "volume": 70422.0}, {"date": "2007-06-12", "close": 3.808922, "volume": 103375.0}, {"date": "2007-06-13", "close": 3.878719, "volume": 101821.0}, {"date": "2007-06-14", "close": 3.858777, "volume": 41292.0}, {"date": "2007-06-15", "close": 3.878719, "volume": 27313.0}, {"date": "2007-06-18", "close": 3.978429, "volume": 60132.0}, {"date": "2007-06-19", "close": 3.968458, "volume": 43190.0}, {"date": "2007-06-20", "close": 4.038255, "volume": 74006.0}, {"date": "2007-06-21", "close": 4.08811, "volume": 89790.0}, {"date": "2007-06-22", "close": 4.038255, "volume": 50731.0}, {"date": "2007-06-25", "close": 4.08811, "volume": 184286.0}, {"date": "2007-06-26", "close": 4.167878, "volume": 95212.0}, {"date": "2007-06-27", "close": 3.998371, "volume": 87154.0}, {"date": "2007-06-28", "close": 4.177849, "volume": 63631.0}, {"date": "2007-06-29", "close": 4.127994, "volume": 70347.0}, {"date": "2007-07-02", "close": 4.068168, "volume": 230720.0}, {"date": "2007-07-03", "close": 4.008342, "volume": 148504.0}, {"date": "2007-07-04", "close": 4.028284, "volume": 104209.0}, {"date": "2007-07-05", "close": 4.08811, "volume": 253610.0}, {"date": "2007-07-06", "close": 4.008342, "volume": 45820.0}, {"date": "2007-07-09", "close": 3.938545, "volume": 155350.0}, {"date": "2007-07-10", "close": 3.868748, "volume": 46130.0}, {"date": "2007-07-11", "close": 3.78898, "volume": 237671.0}, {"date": "2007-07-12", "close": 3.779009, "volume": 146059.0}, {"date": "2007-07-13", "close": 3.878719, "volume": 29228.0}, {"date": "2007-07-16", "close": 3.858777, "volume": 87347.0}, {"date": "2007-07-17", "close": 3.838835, "volume": 37910.0}, {"date": "2007-07-18", "close": 3.848806, "volume": 59681.0}, {"date": "2007-07-19", "close": 3.838835, "volume": 83925.0}, {"date": "2007-07-20", "close": 3.848806, "volume": 9048.0}, {"date": "2007-07-23", "close": 3.818893, "volume": 29844.0}, {"date": "2007-07-24", "close": 3.838835, "volume": 80887.0}, {"date": "2007-07-25", "close": 3.739125, "volume": 141240.0}, {"date": "2007-07-26", "close": 3.579589, "volume": 76122.0}, {"date": "2007-07-27", "close": 3.509792, "volume": 292871.0}, {"date": "2007-07-30", "close": 3.459937, "volume": 272475.0}, {"date": "2007-07-31", "close": 3.449966, "volume": 92557.0}, {"date": "2007-08-01", "close": 3.39014, "volume": 164210.0}, {"date": "2007-08-02", "close": 3.39014, "volume": 39422.0}, {"date": "2007-08-03", "close": 3.370198, "volume": 83710.0}, {"date": "2007-08-06", "close": 3.19072, "volume": 247408.0}, {"date": "2007-08-07", "close": 3.29043, "volume": 245979.0}, {"date": "2007-08-08", "close": 3.360227, "volume": 80334.0}, {"date": "2007-08-09", "close": 3.459937, "volume": 162245.0}, {"date": "2007-08-10", "close": 3.320343, "volume": 240655.0}, {"date": "2007-08-13", "close": 3.330314, "volume": 85039.0}, {"date": "2007-08-14", "close": 3.280459, "volume": 110513.0}, {"date": "2007-08-15", "close": 3.09101, "volume": 277004.0}, {"date": "2007-08-16", "close": 2.911532, "volume": 336068.0}, {"date": "2007-08-17", "close": 3.041155, "volume": 371699.0}, {"date": "2007-08-20", "close": 3.140865, "volume": 97913.0}, {"date": "2007-08-21", "close": 3.439995, "volume": 232910.0}, {"date": "2007-08-22", "close": 3.579589, "volume": 250142.0}, {"date": "2007-08-23", "close": 3.719183, "volume": 359914.0}, {"date": "2007-08-24", "close": 3.58956, "volume": 93508.0}, {"date": "2007-08-27", "close": 3.549676, "volume": 47503.0}, {"date": "2007-08-28", "close": 3.58956, "volume": 63396.0}, {"date": "2007-08-29", "close": 3.549676, "volume": 47070.0}, {"date": "2007-08-30", "close": 3.549676, "volume": 46540.0}, {"date": "2007-08-31", "close": 3.539705, "volume": 54832.0}, {"date": "2007-09-03", "close": 3.58956, "volume": 33273.0}, {"date": "2007-09-04", "close": 3.629444, "volume": 77530.0}, {"date": "2007-09-05", "close": 3.639415, "volume": 110519.0}, {"date": "2007-09-06", "close": 3.58956, "volume": 217507.0}, {"date": "2007-09-07", "close": 3.539705, "volume": 42732.0}, {"date": "2007-09-10", "close": 3.539705, "volume": 124622.0}, {"date": "2007-09-11", "close": 3.559647, "volume": 43699.0}, {"date": "2007-09-12", "close": 3.569618, "volume": 91729.0}, {"date": "2007-09-13", "close": 3.519763, "volume": 56239.0}, {"date": "2007-09-14", "close": 3.459937, "volume": 51798.0}, {"date": "2007-09-17", "close": 3.420053, "volume": 25700.0}, {"date": "2007-09-18", "close": 3.400111, "volume": 98196.0}, {"date": "2007-09-19", "close": 3.340285, "volume": 119380.0}, {"date": "2007-09-20", "close": 3.370198, "volume": 117709.0}, {"date": "2007-09-21", "close": 3.29043, "volume": 290139.0}, {"date": "2007-09-24", "close": 3.330314, "volume": 64109.0}, {"date": "2007-09-25", "close": 3.310372, "volume": 55208.0}, {"date": "2007-09-26", "close": 3.340285, "volume": 447606.0}, {"date": "2007-09-27", "close": 3.370198, "volume": 50464.0}, {"date": "2007-09-28", "close": 3.439995, "volume": 68686.0}, {"date": "2007-10-01", "close": 3.410082, "volume": 6554.0}, {"date": "2007-10-02", "close": 3.39014, "volume": 71313.0}, {"date": "2007-10-03", "close": 3.370198, "volume": 62195.0}, {"date": "2007-10-04", "close": 3.479879, "volume": 61091.0}, {"date": "2007-10-05", "close": 3.539705, "volume": 41913.0}, {"date": "2007-10-08", "close": 3.68927, "volume": 170744.0}, {"date": "2007-10-09", "close": 3.629444, "volume": 136730.0}, {"date": "2007-10-10", "close": 3.779009, "volume": 63724.0}, {"date": "2007-10-11", "close": 3.749096, "volume": 182314.0}, {"date": "2007-10-12", "close": 3.749096, "volume": 90707.0}, {"date": "2007-10-15", "close": 3.739125, "volume": 135730.0}, {"date": "2007-10-16", "close": 3.739125, "volume": 105956.0}, {"date": "2007-10-17", "close": 3.769038, "volume": 56996.0}, {"date": "2007-10-18", "close": 3.68927, "volume": 79660.0}, {"date": "2007-10-19", "close": 3.78898, "volume": 58747.0}, {"date": "2007-10-22", "close": 3.78898, "volume": 87704.0}, {"date": "2007-10-23", "close": 3.729154, "volume": 21220.0}, {"date": "2007-10-24", "close": 3.559647, "volume": 39897.0}, {"date": "2007-10-25", "close": 3.599531, "volume": 18271.0}, {"date": "2007-10-26", "close": 3.48985, "volume": 27703.0}, {"date": "2007-10-29", "close": 3.449966, "volume": 91441.0}, {"date": "2007-10-30", "close": 3.549676, "volume": 102495.0}, {"date": "2007-10-31", "close": 3.529734, "volume": 97114.0}, {"date": "2007-11-01", "close": 3.539705, "volume": 273619.0}, {"date": "2007-11-02", "close": 3.449966, "volume": 40026.0}, {"date": "2007-11-05", "close": 3.380169, "volume": 224705.0}, {"date": "2007-11-06", "close": 3.430024, "volume": 126321.0}, {"date": "2007-11-07", "close": 3.479879, "volume": 98245.0}, {"date": "2007-11-08", "close": 3.449966, "volume": 69819.0}, {"date": "2007-11-09", "close": 3.559647, "volume": 45781.0}, {"date": "2007-11-12", "close": 3.48985, "volume": 19058.0}, {"date": "2007-11-13", "close": 3.559647, "volume": 41919.0}, {"date": "2007-11-14", "close": 3.539705, "volume": 25445.0}, {"date": "2007-11-15", "close": 3.449966, "volume": 24302.0}, {"date": "2007-11-16", "close": 3.459937, "volume": 53169.0}, {"date": "2007-11-19", "close": 3.539705, "volume": 36986.0}, {"date": "2007-11-20", "close": 3.459937, "volume": 33662.0}, {"date": "2007-11-21", "close": 3.479879, "volume": 19296.0}, {"date": "2007-11-22", "close": 3.48985, "volume": 22332.0}, {"date": "2007-11-23", "close": 3.449966, "volume": 32172.0}, {"date": "2007-11-26", "close": 3.479879, "volume": 47852.0}, {"date": "2007-11-27", "close": 3.439995, "volume": 32051.0}, {"date": "2007-11-28", "close": 3.39014, "volume": 137262.0}, {"date": "2007-11-29", "close": 3.439995, "volume": 70380.0}, {"date": "2007-11-30", "close": 3.410082, "volume": 22599.0}, {"date": "2007-12-03", "close": 3.39014, "volume": 43223.0}, {"date": "2007-12-04", "close": 3.350256, "volume": 46715.0}, {"date": "2007-12-05", "close": 3.29043, "volume": 123909.0}, {"date": "2007-12-06", "close": 3.320343, "volume": 128655.0}, {"date": "2007-12-07", "close": 3.400111, "volume": 53770.0}, {"date": "2007-12-10", "close": 3.469908, "volume": 67557.0}, {"date": "2007-12-11", "close": 3.529734, "volume": 84559.0}, {"date": "2007-12-12", "close": 3.579589, "volume": 89677.0}, {"date": "2007-12-13", "close": 3.599531, "volume": 51714.0}, {"date": "2007-12-14", "close": 3.439995, "volume": 75920.0}, {"date": "2007-12-17", "close": 3.340285, "volume": 76292.0}, {"date": "2007-12-18", "close": 3.340285, "volume": 307813.0}, {"date": "2007-12-19", "close": 3.39014, "volume": 22920.0}, {"date": "2007-12-20", "close": 3.439995, "volume": 170589.0}, {"date": "2007-12-21", "close": 3.410082, "volume": 83646.0}, {"date": "2007-12-24", "close": 3.420053, "volume": 10016.0}, {"date": "2007-12-27", "close": 3.340285, "volume": 31391.0}, {"date": "2007-12-28", "close": 3.39014, "volume": 9076.0}, {"date": "2007-12-31", "close": 3.340285, "volume": 11168.0}, {"date": "2008-01-02", "close": 3.380169, "volume": 9306.0}, {"date": "2008-01-03", "close": 3.380169, "volume": 31655.0}, {"date": "2008-01-04", "close": 3.340285, "volume": 14047.0}, {"date": "2008-01-07", "close": 3.250546, "volume": 121411.0}, {"date": "2008-01-08", "close": 3.210662, "volume": 76621.0}, {"date": "2008-01-09", "close": 3.19072, "volume": 80181.0}, {"date": "2008-01-10", "close": 3.240575, "volume": 112309.0}, {"date": "2008-01-11", "close": 3.240575, "volume": 94495.0}, {"date": "2008-01-14", "close": 3.160807, "volume": 27633.0}, {"date": "2008-01-15", "close": 3.110952, "volume": 57390.0}, {"date": "2008-01-16", "close": 3.021213, "volume": 60468.0}, {"date": "2008-01-17", "close": 2.981329, "volume": 93015.0}, {"date": "2008-01-18", "close": 2.89159, "volume": 125681.0}, {"date": "2008-01-21", "close": 2.89159, "volume": 226348.0}, {"date": "2008-01-22", "close": 2.652286, "volume": 199833.0}, {"date": "2008-01-23", "close": 2.901561, "volume": 319500.0}, {"date": "2008-01-24", "close": 2.861677, "volume": 82158.0}, {"date": "2008-01-25", "close": 2.79188, "volume": 336461.0}, {"date": "2008-01-29", "close": 2.79188, "volume": 86937.0}, {"date": "2008-01-30", "close": 2.79188, "volume": 116354.0}, {"date": "2008-01-31", "close": 2.801851, "volume": 47996.0}, {"date": "2008-02-01", "close": 2.801851, "volume": 102271.0}, {"date": "2008-02-04", "close": 2.871648, "volume": 62074.0}, {"date": "2008-02-05", "close": 2.851706, "volume": 47471.0}, {"date": "2008-02-06", "close": 2.89159, "volume": 50059.0}, {"date": "2008-02-07", "close": 2.951416, "volume": 29131.0}, {"date": "2008-02-08", "close": 2.901561, "volume": 31175.0}, {"date": "2008-02-11", "close": 2.89159, "volume": 42798.0}, {"date": "2008-02-12", "close": 2.941445, "volume": 34199.0}, {"date": "2008-02-13", "close": 2.871648, "volume": 74230.0}, {"date": "2008-02-14", "close": 2.981329, "volume": 38901.0}, {"date": "2008-02-15", "close": 2.881619, "volume": 1673.0}, {"date": "2008-02-18", "close": 2.831764, "volume": 73028.0}, {"date": "2008-02-19", "close": 2.921503, "volume": 134574.0}, {"date": "2008-02-20", "close": 3.031184, "volume": 141333.0}, {"date": "2008-02-21", "close": 3.140865, "volume": 68623.0}, {"date": "2008-02-22", "close": 3.041155, "volume": 62876.0}, {"date": "2008-02-25", "close": 3.061097, "volume": 45556.0}, {"date": "2008-02-26", "close": 3.130894, "volume": 42769.0}, {"date": "2008-02-27", "close": 3.041155, "volume": 69097.0}, {"date": "2008-02-28", "close": 3.051126, "volume": 60704.0}, {"date": "2008-02-29", "close": 3.120923, "volume": 33851.0}, {"date": "2008-03-03", "close": 3.041155, "volume": 115326.0}, {"date": "2008-03-04", "close": 3.09101, "volume": 96904.0}, {"date": "2008-03-05", "close": 3.051126, "volume": 47236.0}, {"date": "2008-03-06", "close": 2.9913, "volume": 138321.0}, {"date": "2008-03-07", "close": 2.961387, "volume": 90566.0}, {"date": "2008-03-10", "close": 2.79188, "volume": 107513.0}, {"date": "2008-03-11", "close": 2.742025, "volume": 128863.0}, {"date": "2008-03-12", "close": 2.831764, "volume": 61621.0}, {"date": "2008-03-13", "close": 2.69217, "volume": 32371.0}, {"date": "2008-03-14", "close": 2.79188, "volume": 34810.0}, {"date": "2008-03-17", "close": 2.662257, "volume": 52233.0}, {"date": "2008-03-18", "close": 2.642315, "volume": 62912.0}, {"date": "2008-03-19", "close": 2.632344, "volume": 26529.0}, {"date": "2008-03-20", "close": 2.672228, "volume": 13584.0}, {"date": "2008-03-25", "close": 2.652286, "volume": 870422.0}, {"date": "2008-03-26", "close": 2.771938, "volume": 9878.0}, {"date": "2008-03-27", "close": 2.79188, "volume": 42145.0}, {"date": "2008-03-28", "close": 2.771938, "volume": 62433.0}, {"date": "2008-03-31", "close": 2.821793, "volume": 7823.0}, {"date": "2008-04-01", "close": 2.79188, "volume": 28460.0}, {"date": "2008-04-02", "close": 2.79188, "volume": 50488.0}, {"date": "2008-04-03", "close": 2.841735, "volume": 75726.0}, {"date": "2008-04-04", "close": 2.89159, "volume": 39204.0}, {"date": "2008-04-07", "close": 2.981329, "volume": 47884.0}, {"date": "2008-04-08", "close": 2.981329, "volume": 44514.0}, {"date": "2008-04-09", "close": 2.901561, "volume": 51569.0}, {"date": "2008-04-10", "close": 2.79188, "volume": 116536.0}, {"date": "2008-04-11", "close": 2.761967, "volume": 49050.0}, {"date": "2008-04-14", "close": 2.682199, "volume": 44283.0}, {"date": "2008-04-15", "close": 2.702141, "volume": 66537.0}, {"date": "2008-04-16", "close": 2.831764, "volume": 58759.0}, {"date": "2008-04-17", "close": 2.981329, "volume": 45883.0}, {"date": "2008-04-18", "close": 2.981329, "volume": 37819.0}, {"date": "2008-04-21", "close": 3.051126, "volume": 138777.0}, {"date": "2008-04-22", "close": 3.081039, "volume": 40538.0}, {"date": "2008-04-23", "close": 3.051126, "volume": 19137.0}, {"date": "2008-04-24", "close": 2.951416, "volume": 27490.0}, {"date": "2008-04-28", "close": 2.9913, "volume": 16970.0}, {"date": "2008-04-29", "close": 2.9913, "volume": 23307.0}, {"date": "2008-04-30", "close": 3.140865, "volume": 602065.0}, {"date": "2008-05-01", "close": 3.071068, "volume": 136459.0}, {"date": "2008-05-02", "close": 3.19072, "volume": 139273.0}, {"date": "2008-05-05", "close": 3.260517, "volume": 185081.0}, {"date": "2008-05-06", "close": 3.240575, "volume": 94023.0}, {"date": "2008-05-07", "close": 3.19072, "volume": 133414.0}, {"date": "2008-05-08", "close": 3.180749, "volume": 42809.0}, {"date": "2008-05-09", "close": 3.150836, "volume": 17603.0}, {"date": "2008-05-12", "close": 3.160807, "volume": 62391.0}, {"date": "2008-05-13", "close": 3.19072, "volume": 247544.0}, {"date": "2008-05-14", "close": 3.280459, "volume": 145092.0}, {"date": "2008-05-15", "close": 3.29043, "volume": 208527.0}, {"date": "2008-05-16", "close": 3.280459, "volume": 211349.0}, {"date": "2008-05-19", "close": 3.240575, "volume": 56608.0}, {"date": "2008-05-20", "close": 3.29043, "volume": 56229.0}, {"date": "2008-05-21", "close": 3.240575, "volume": 254263.0}, {"date": "2008-05-22", "close": 3.270488, "volume": 94243.0}, {"date": "2008-05-23", "close": 3.330314, "volume": 218346.0}, {"date": "2008-05-26", "close": 3.310372, "volume": 101677.0}, {"date": "2008-05-27", "close": 3.340285, "volume": 148771.0}, {"date": "2008-05-28", "close": 3.380169, "volume": 70422.0}, {"date": "2008-05-29", "close": 3.39014, "volume": 91049.0}, {"date": "2008-05-30", "close": 3.39014, "volume": 46899.0}, {"date": "2008-06-02", "close": 3.39014, "volume": 88193.0}, {"date": "2008-06-03", "close": 3.39014, "volume": 112294.0}, {"date": "2008-06-04", "close": 3.370198, "volume": 50670.0}, {"date": "2008-06-05", "close": 3.370198, "volume": 36692.0}, {"date": "2008-06-06", "close": 3.350256, "volume": 93890.0}, {"date": "2008-06-10", "close": 3.350256, "volume": 82577.0}, {"date": "2008-06-11", "close": 3.350256, "volume": 36200.0}, {"date": "2008-06-12", "close": 3.330314, "volume": 106603.0}, {"date": "2008-06-13", "close": 3.300401, "volume": 104650.0}, {"date": "2008-06-16", "close": 3.320343, "volume": 100354.0}, {"date": "2008-06-17", "close": 3.360227, "volume": 113553.0}, {"date": "2008-06-18", "close": 3.320343, "volume": 86583.0}, {"date": "2008-06-19", "close": 3.230604, "volume": 259006.0}, {"date": "2008-06-20", "close": 3.19072, "volume": 73584.0}, {"date": "2008-06-23", "close": 3.09101, "volume": 277748.0}, {"date": "2008-06-24", "close": 3.09101, "volume": 139973.0}, {"date": "2008-06-25", "close": 3.130894, "volume": 15144.0}, {"date": "2008-06-26", "close": 3.100981, "volume": 66404.0}, {"date": "2008-06-27", "close": 2.961387, "volume": 96904.0}, {"date": "2008-06-30", "close": 2.901561, "volume": 185992.0}, {"date": "2008-07-01", "close": 2.89159, "volume": 71912.0}, {"date": "2008-07-02", "close": 3.011242, "volume": 133089.0}, {"date": "2008-07-03", "close": 2.9913, "volume": 190976.0}, {"date": "2008-07-04", "close": 3.061097, "volume": 97441.0}, {"date": "2008-07-07", "close": 2.9913, "volume": 88980.0}, {"date": "2008-07-08", "close": 3.011242, "volume": 98249.0}, {"date": "2008-07-09", "close": 3.031184, "volume": 267245.0}, {"date": "2008-07-10", "close": 2.951416, "volume": 95527.0}, {"date": "2008-07-11", "close": 3.031184, "volume": 422468.0}, {"date": "2008-07-14", "close": 3.031184, "volume": 78564.0}, {"date": "2008-07-15", "close": 3.081039, "volume": 85141.0}, {"date": "2008-07-16", "close": 3.061097, "volume": 122505.0}, {"date": "2008-07-17", "close": 3.041155, "volume": 229775.0}, {"date": "2008-07-18", "close": 3.061097, "volume": 89834.0}, {"date": "2008-07-21", "close": 3.071068, "volume": 101350.0}, {"date": "2008-07-22", "close": 3.061097, "volume": 47964.0}, {"date": "2008-07-23", "close": 3.09101, "volume": 81271.0}, {"date": "2008-07-24", "close": 3.19072, "volume": 110049.0}, {"date": "2008-07-25", "close": 3.170778, "volume": 71499.0}, {"date": "2008-07-28", "close": 3.19072, "volume": 68895.0}, {"date": "2008-07-29", "close": 3.09101, "volume": 30489.0}, {"date": "2008-07-30", "close": 3.041155, "volume": 328048.0}, {"date": "2008-07-31", "close": 3.041155, "volume": 213715.0}, {"date": "2008-08-01", "close": 2.9913, "volume": 313442.0}, {"date": "2008-08-04", "close": 2.9913, "volume": 145668.0}, {"date": "2008-08-05", "close": 2.9913, "volume": 388094.0}, {"date": "2008-08-06", "close": 3.041155, "volume": 366628.0}, {"date": "2008-08-07", "close": 2.9913, "volume": 191241.0}, {"date": "2008-08-08", "close": 2.911532, "volume": 21019.0}, {"date": "2008-08-11", "close": 3.081039, "volume": 51503.0}, {"date": "2008-08-12", "close": 2.981329, "volume": 16436.0}, {"date": "2008-08-13", "close": 3.041155, "volume": 93253.0}, {"date": "2008-08-14", "close": 3.061097, "volume": 25392.0}, {"date": "2008-08-15", "close": 3.041155, "volume": 107357.0}, {"date": "2008-08-18", "close": 3.061097, "volume": 117121.0}, {"date": "2008-08-19", "close": 3.09101, "volume": 14116.0}, {"date": "2008-08-20", "close": 3.19072, "volume": 262458.0}, {"date": "2008-08-21", "close": 3.120923, "volume": 21285.0}, {"date": "2008-08-22", "close": 3.09101, "volume": 47129.0}, {"date": "2008-08-25", "close": 3.110952, "volume": 44085.0}, {"date": "2008-08-26", "close": 3.041155, "volume": 216677.0}, {"date": "2008-08-27", "close": 3.041155, "volume": 23215.0}, {"date": "2008-08-28", "close": 3.041155, "volume": 135277.0}, {"date": "2008-08-29", "close": 3.041155, "volume": 33852.0}, {"date": "2008-09-01", "close": 3.09101, "volume": 66577.0}, {"date": "2008-09-02", "close": 3.09101, "volume": 37974.0}, {"date": "2008-09-03", "close": 3.180749, "volume": 74936.0}, {"date": "2008-09-04", "close": 3.031184, "volume": 55058.0}, {"date": "2008-09-05", "close": 3.09101, "volume": 565759.0}, {"date": "2008-09-08", "close": 3.19072, "volume": 91372.0}, {"date": "2008-09-09", "close": 3.081039, "volume": 30094.0}, {"date": "2008-09-10", "close": 2.981329, "volume": 386541.0}, {"date": "2008-09-11", "close": 3.051126, "volume": 8437.0}, {"date": "2008-09-12", "close": 3.140865, "volume": 41947.0}, {"date": "2008-09-15", "close": 3.110952, "volume": 78816.0}, {"date": "2008-09-16", "close": 2.9913, "volume": 33055.0}, {"date": "2008-09-17", "close": 2.9913, "volume": 100437.0}, {"date": "2008-09-18", "close": 2.9913, "volume": 92040.0}, {"date": "2008-09-19", "close": 2.971358, "volume": 703603.0}, {"date": "2008-09-22", "close": 2.901561, "volume": 87051.0}, {"date": "2008-09-23", "close": 2.971358, "volume": 75824.0}, {"date": "2008-09-24", "close": 2.911532, "volume": 648761.0}, {"date": "2008-09-25", "close": 2.871648, "volume": 16012.0}, {"date": "2008-09-26", "close": 2.981329, "volume": 64162.0}, {"date": "2008-09-29", "close": 2.921503, "volume": 191157.0}, {"date": "2008-09-30", "close": 2.89159, "volume": 201843.0}, {"date": "2008-10-01", "close": 2.851706, "volume": 950762.0}, {"date": "2008-10-02", "close": 2.881619, "volume": 181867.0}, {"date": "2008-10-03", "close": 2.712112, "volume": 101750.0}, {"date": "2008-10-06", "close": 2.732054, "volume": 45755.0}, {"date": "2008-10-07", "close": 2.612402, "volume": 197001.0}, {"date": "2008-10-08", "close": 2.482779, "volume": 192795.0}, {"date": "2008-10-09", "close": 2.472808, "volume": 129232.0}, {"date": "2008-10-10", "close": 2.333214, "volume": 291431.0}, {"date": "2008-10-13", "close": 2.39304, "volume": 90694.0}, {"date": "2008-10-14", "close": 2.512692, "volume": 44225.0}, {"date": "2008-10-15", "close": 2.512692, "volume": 63930.0}, {"date": "2008-10-16", "close": 2.29333, "volume": 95101.0}, {"date": "2008-10-17", "close": 2.29333, "volume": 47430.0}, {"date": "2008-10-20", "close": 2.213562, "volume": 349116.0}, {"date": "2008-10-21", "close": 2.183649, "volume": 197664.0}, {"date": "2008-10-22", "close": 2.123823, "volume": 82167.0}, {"date": "2008-10-23", "close": 1.944345, "volume": 575763.0}, {"date": "2008-10-24", "close": 1.944345, "volume": 40772.0}, {"date": "2008-10-27", "close": 1.924403, "volume": 159156.0}, {"date": "2008-10-28", "close": 1.924403, "volume": 81002.0}, {"date": "2008-10-29", "close": 1.9942, "volume": 177279.0}, {"date": "2008-10-30", "close": 2.014142, "volume": 213368.0}, {"date": "2008-10-31", "close": 2.153736, "volume": 41517.0}, {"date": "2008-11-03", "close": 2.19362, "volume": 83509.0}, {"date": "2008-11-04", "close": 2.213562, "volume": 98855.0}, {"date": "2008-11-05", "close": 2.143765, "volume": 49323.0}, {"date": "2008-11-06", "close": 2.183649, "volume": 14457.0}, {"date": "2008-11-07", "close": 2.083939, "volume": 72919.0}, {"date": "2008-11-10", "close": 1.984229, "volume": 113763.0}, {"date": "2008-11-11", "close": 1.8595915, "volume": 65192.0}, {"date": "2008-11-12", "close": 1.854606, "volume": 151075.0}, {"date": "2008-11-13", "close": 1.744925, "volume": 166007.0}, {"date": "2008-11-14", "close": 1.784809, "volume": 68200.0}, {"date": "2008-11-17", "close": 1.734954, "volume": 43682.0}, {"date": "2008-11-18", "close": 1.675128, "volume": 90010.0}, {"date": "2008-11-19", "close": 1.655186, "volume": 20058.0}, {"date": "2008-11-20", "close": 1.645215, "volume": 88757.0}, {"date": "2008-11-21", "close": 1.59536, "volume": 67849.0}, {"date": "2008-11-24", "close": 1.525563, "volume": 75082.0}, {"date": "2008-11-25", "close": 1.555476, "volume": 172184.0}, {"date": "2008-11-26", "close": 1.69507, "volume": 21122.0}, {"date": "2008-11-27", "close": 1.754896, "volume": 208301.0}, {"date": "2008-11-28", "close": 1.8496205, "volume": 26135.0}, {"date": "2008-12-01", "close": 1.79478, "volume": 157533.0}, {"date": "2008-12-02", "close": 1.79478, "volume": 6872.0}, {"date": "2008-12-03", "close": 1.7499105, "volume": 84643.0}, {"date": "2008-12-04", "close": 1.754896, "volume": 64894.0}, {"date": "2008-12-05", "close": 1.69507, "volume": 47500.0}, {"date": "2008-12-08", "close": 1.645215, "volume": 213714.0}, {"date": "2008-12-09", "close": 1.69507, "volume": 12803.0}, {"date": "2008-12-10", "close": 1.774838, "volume": 46884.0}, {"date": "2008-12-11", "close": 1.7798235, "volume": 54531.0}, {"date": "2008-12-12", "close": 1.744925, "volume": 1.0}, {"date": "2008-12-15", "close": 1.715012, "volume": 12733.0}, {"date": "2008-12-16", "close": 1.784809, "volume": 406463.0}, {"date": "2008-12-17", "close": 1.824693, "volume": 377262.0}, {"date": "2008-12-18", "close": 1.79478, "volume": 22742.0}, {"date": "2008-12-19", "close": 1.89449, "volume": 121837.0}, {"date": "2008-12-22", "close": 1.8895045, "volume": 3841.0}, {"date": "2008-12-23", "close": 1.824693, "volume": 20376.0}, {"date": "2008-12-24", "close": 1.824693, "volume": 2507.0}, {"date": "2008-12-29", "close": 1.814722, "volume": 7221.0}, {"date": "2008-12-31", "close": 1.874548, "volume": 51320.0}, {"date": "2009-01-02", "close": 1.924403, "volume": 21957.0}, {"date": "2009-01-05", "close": 2.014142, "volume": 16378.0}, {"date": "2009-01-06", "close": 2.103881, "volume": 30023.0}, {"date": "2009-01-07", "close": 2.243475, "volume": 62190.0}, {"date": "2009-01-09", "close": 2.29333, "volume": 10141.0}, {"date": "2009-01-12", "close": 2.19362, "volume": 29156.0}, {"date": "2009-01-13", "close": 2.103881, "volume": 19079.0}, {"date": "2009-01-14", "close": 2.024113, "volume": 22057.0}, {"date": "2009-01-15", "close": 1.984229, "volume": 79135.0}, {"date": "2009-01-16", "close": 1.9942, "volume": 29810.0}, {"date": "2009-01-19", "close": 1.954316, "volume": 68462.0}, {"date": "2009-01-20", "close": 1.89449, "volume": 57060.0}, {"date": "2009-01-21", "close": 1.874548, "volume": 67151.0}, {"date": "2009-01-22", "close": 1.784809, "volume": 7148.0}, {"date": "2009-01-23", "close": 1.685099, "volume": 55329.0}, {"date": "2009-01-27", "close": 1.675128, "volume": 85399.0}, {"date": "2009-01-28", "close": 1.69507, "volume": 11830.0}, {"date": "2009-01-29", "close": 1.774838, "volume": 4051.0}, {"date": "2009-01-30", "close": 1.754896, "volume": 45577.0}, {"date": "2009-02-02", "close": 1.744925, "volume": 77986.0}, {"date": "2009-02-03", "close": 1.705041, "volume": 301211.0}, {"date": "2009-02-04", "close": 1.69507, "volume": 9600.0}, {"date": "2009-02-05", "close": 1.645215, "volume": 212743.0}, {"date": "2009-02-06", "close": 1.655186, "volume": 13790.0}, {"date": "2009-02-09", "close": 1.655186, "volume": 49543.0}, {"date": "2009-02-10", "close": 1.734954, "volume": 16929.0}, {"date": "2009-02-11", "close": 1.69507, "volume": 9512.0}, {"date": "2009-02-12", "close": 1.675128, "volume": 20968.0}, {"date": "2009-02-13", "close": 1.59536, "volume": 137058.0}, {"date": "2009-02-16", "close": 1.645215, "volume": 789622.0}, {"date": "2009-02-17", "close": 1.715012, "volume": 5822.0}, {"date": "2009-02-18", "close": 1.734954, "volume": 21304.0}, {"date": "2009-02-19", "close": 1.69507, "volume": 52473.0}, {"date": "2009-02-20", "close": 1.675128, "volume": 22647.0}, {"date": "2009-02-23", "close": 1.6900845, "volume": 29704.0}, {"date": "2009-02-24", "close": 1.774838, "volume": 20593.0}, {"date": "2009-02-25", "close": 1.8595915, "volume": 115427.0}, {"date": "2009-02-26", "close": 1.934374, "volume": 75888.0}, {"date": "2009-02-27", "close": 1.874548, "volume": 159749.0}, {"date": "2009-03-02", "close": 1.89449, "volume": 24084.0}, {"date": "2009-03-03", "close": 1.864577, "volume": 47329.0}, {"date": "2009-03-04", "close": 1.89449, "volume": 40927.0}, {"date": "2009-03-05", "close": 1.864577, "volume": 26650.0}, {"date": "2009-03-06", "close": 1.944345, "volume": 52792.0}, {"date": "2009-03-09", "close": 1.904461, "volume": 146993.0}, {"date": "2009-03-10", "close": 1.804751, "volume": 28866.0}, {"date": "2009-03-11", "close": 1.8396495, "volume": 48849.0}, {"date": "2009-03-12", "close": 1.7997655, "volume": 9467.0}, {"date": "2009-03-13", "close": 1.804751, "volume": 1099.0}, {"date": "2009-03-16", "close": 1.804751, "volume": 46701.0}, {"date": "2009-03-17", "close": 1.8595915, "volume": 134453.0}, {"date": "2009-03-18", "close": 1.954316, "volume": 124992.0}, {"date": "2009-03-19", "close": 2.004171, "volume": 190834.0}, {"date": "2009-03-20", "close": 2.054026, "volume": 104306.0}, {"date": "2009-03-23", "close": 2.044055, "volume": 69176.0}, {"date": "2009-03-24", "close": 2.044055, "volume": 52202.0}, {"date": "2009-03-25", "close": 2.054026, "volume": 40353.0}, {"date": "2009-03-26", "close": 2.044055, "volume": 14102.0}, {"date": "2009-03-27", "close": 2.173678, "volume": 475721.0}, {"date": "2009-03-30", "close": 2.163707, "volume": 32607.0}, {"date": "2009-03-31", "close": 2.143765, "volume": 40055.0}, {"date": "2009-04-01", "close": 2.103881, "volume": 73092.0}, {"date": "2009-04-02", "close": 2.163707, "volume": 27916.0}, {"date": "2009-04-03", "close": 2.243475, "volume": 110181.0}, {"date": "2009-04-06", "close": 2.29333, "volume": 60692.0}, {"date": "2009-04-07", "close": 2.19362, "volume": 119940.0}, {"date": "2009-04-08", "close": 2.153736, "volume": 30288.0}, {"date": "2009-04-09", "close": 2.203591, "volume": 22618.0}, {"date": "2009-04-14", "close": 2.273388, "volume": 14939.0}, {"date": "2009-04-15", "close": 2.313272, "volume": 24328.0}, {"date": "2009-04-16", "close": 2.39304, "volume": 531769.0}, {"date": "2009-04-17", "close": 2.303301, "volume": 545108.0}, {"date": "2009-04-20", "close": 2.343185, "volume": 148658.0}, {"date": "2009-04-21", "close": 2.183649, "volume": 142678.0}, {"date": "2009-04-22", "close": 2.213562, "volume": 28189.0}, {"date": "2009-04-23", "close": 2.19362, "volume": 11701.0}, {"date": "2009-04-24", "close": 2.183649, "volume": 21995.0}, {"date": "2009-04-27", "close": 2.223533, "volume": 120008.0}, {"date": "2009-04-28", "close": 2.203591, "volume": 314332.0}, {"date": "2009-04-29", "close": 2.223533, "volume": 109917.0}, {"date": "2009-04-30", "close": 2.213562, "volume": 529288.0}, {"date": "2009-05-01", "close": 2.233504, "volume": 26306.0}, {"date": "2009-05-04", "close": 2.19362, "volume": 160658.0}, {"date": "2009-05-05", "close": 2.273388, "volume": 1079428.0}, {"date": "2009-05-06", "close": 2.183649, "volume": 111029.0}, {"date": "2009-05-07", "close": 2.153736, "volume": 542824.0}, {"date": "2009-05-08", "close": 2.19362, "volume": 116254.0}, {"date": "2009-05-11", "close": 2.183649, "volume": 686424.0}, {"date": "2009-05-12", "close": 2.123823, "volume": 68783.0}, {"date": "2009-05-13", "close": 2.044055, "volume": 96725.0}, {"date": "2009-05-14", "close": 1.9942, "volume": 279423.0}, {"date": "2009-05-15", "close": 1.9942, "volume": 243802.0}, {"date": "2009-05-18", "close": 1.984229, "volume": 31811.0}, {"date": "2009-05-19", "close": 1.9692725, "volume": 121908.0}, {"date": "2009-05-20", "close": 1.984229, "volume": 17429.0}, {"date": "2009-05-21", "close": 2.034084, "volume": 126583.0}, {"date": "2009-05-22", "close": 1.984229, "volume": 87694.0}, {"date": "2009-05-25", "close": 2.034084, "volume": 34053.0}, {"date": "2009-05-26", "close": 1.8496205, "volume": 238897.0}, {"date": "2009-05-27", "close": 1.844635, "volume": 322117.0}, {"date": "2009-05-28", "close": 1.7897945, "volume": 338097.0}, {"date": "2009-05-29", "close": 1.69507, "volume": 287833.0}, {"date": "2009-06-01", "close": 1.844635, "volume": 408728.0}, {"date": "2009-06-02", "close": 1.844635, "volume": 92072.0}, {"date": "2009-06-03", "close": 1.844635, "volume": 166776.0}, {"date": "2009-06-04", "close": 1.79478, "volume": 65461.0}, {"date": "2009-06-05", "close": 1.804751, "volume": 36220.0}, {"date": "2009-06-09", "close": 1.784809, "volume": 39382.0}, {"date": "2009-06-10", "close": 1.79478, "volume": 25889.0}, {"date": "2009-06-11", "close": 1.784809, "volume": 55273.0}, {"date": "2009-06-12", "close": 1.7499105, "volume": 126971.0}, {"date": "2009-06-15", "close": 1.754896, "volume": 212601.0}, {"date": "2009-06-16", "close": 1.744925, "volume": 104208.0}, {"date": "2009-06-17", "close": 1.754896, "volume": 70424.0}, {"date": "2009-06-18", "close": 1.69507, "volume": 113182.0}, {"date": "2009-06-19", "close": 1.6801135, "volume": 2332592.0}, {"date": "2009-06-22", "close": 1.7000555, "volume": 80614.0}, {"date": "2009-06-23", "close": 1.6801135, "volume": 210069.0}, {"date": "2009-06-24", "close": 1.6801135, "volume": 197168.0}, {"date": "2009-06-25", "close": 1.645215, "volume": 213182.0}, {"date": "2009-06-26", "close": 1.635244, "volume": 525281.0}, {"date": "2009-06-29", "close": 1.655186, "volume": 176621.0}, {"date": "2009-06-30", "close": 1.625273, "volume": 628145.0}, {"date": "2009-07-01", "close": 1.625273, "volume": 349631.0}, {"date": "2009-07-02", "close": 1.615302, "volume": 257377.0}, {"date": "2009-07-03", "close": 1.575418, "volume": 140315.0}, {"date": "2009-07-06", "close": 1.585389, "volume": 494341.0}, {"date": "2009-07-07", "close": 1.5804035, "volume": 30427.0}, {"date": "2009-07-08", "close": 1.6601715, "volume": 162493.0}, {"date": "2009-07-09", "close": 1.69507, "volume": 50290.0}, {"date": "2009-07-10", "close": 1.69507, "volume": 86191.0}, {"date": "2009-07-13", "close": 1.705041, "volume": 87505.0}, {"date": "2009-07-14", "close": 1.665157, "volume": 69490.0}, {"date": "2009-07-15", "close": 1.665157, "volume": 70667.0}, {"date": "2009-07-16", "close": 1.724983, "volume": 68260.0}, {"date": "2009-07-17", "close": 1.685099, "volume": 56669.0}, {"date": "2009-07-20", "close": 1.715012, "volume": 158283.0}, {"date": "2009-07-21", "close": 1.7299685, "volume": 739427.0}, {"date": "2009-07-22", "close": 1.79478, "volume": 197219.0}, {"date": "2009-07-23", "close": 1.79478, "volume": 84789.0}, {"date": "2009-07-24", "close": 1.79478, "volume": 129421.0}, {"date": "2009-07-27", "close": 1.784809, "volume": 115897.0}, {"date": "2009-07-28", "close": 1.79478, "volume": 121053.0}, {"date": "2009-07-29", "close": 1.774838, "volume": 67775.0}, {"date": "2009-07-30", "close": 1.744925, "volume": 179224.0}, {"date": "2009-07-31", "close": 1.79478, "volume": 57372.0}, {"date": "2009-08-03", "close": 1.89449, "volume": 187504.0}, {"date": "2009-08-04", "close": 1.9792435, "volume": 109630.0}, {"date": "2009-08-05", "close": 1.974258, "volume": 286309.0}, {"date": "2009-08-06", "close": 1.944345, "volume": 89703.0}, {"date": "2009-08-07", "close": 1.944345, "volume": 20819.0}, {"date": "2009-08-10", "close": 1.934374, "volume": 83660.0}, {"date": "2009-08-11", "close": 2.063997, "volume": 146485.0}, {"date": "2009-08-12", "close": 1.9942, "volume": 1245502.0}, {"date": "2009-08-13", "close": 1.9942, "volume": 141464.0}, {"date": "2009-08-14", "close": 2.09391, "volume": 118198.0}, {"date": "2009-08-17", "close": 2.034084, "volume": 50694.0}, {"date": "2009-08-18", "close": 1.964287, "volume": 68675.0}, {"date": "2009-08-19", "close": 2.054026, "volume": 65009.0}, {"date": "2009-08-20", "close": 2.044055, "volume": 47151.0}, {"date": "2009-08-21", "close": 2.014142, "volume": 79507.0}, {"date": "2009-08-24", "close": 2.063997, "volume": 87498.0}, {"date": "2009-08-25", "close": 1.844635, "volume": 755240.0}, {"date": "2009-08-26", "close": 1.744925, "volume": 737180.0}, {"date": "2009-08-27", "close": 1.734954, "volume": 716674.0}, {"date": "2009-08-28", "close": 1.685099, "volume": 1012050.0}, {"date": "2009-08-31", "close": 1.744925, "volume": 294681.0}, {"date": "2009-09-01", "close": 1.705041, "volume": 149467.0}, {"date": "2009-09-02", "close": 1.7100265, "volume": 127623.0}, {"date": "2009-09-03", "close": 1.7698525, "volume": 150830.0}, {"date": "2009-09-04", "close": 1.715012, "volume": 173715.0}, {"date": "2009-09-07", "close": 1.715012, "volume": 272921.0}, {"date": "2009-09-08", "close": 1.715012, "volume": 415907.0}, {"date": "2009-09-09", "close": 1.724983, "volume": 671285.0}, {"date": "2009-09-10", "close": 1.7199975, "volume": 444857.0}, {"date": "2009-09-11", "close": 1.724983, "volume": 781471.0}, {"date": "2009-09-14", "close": 1.6900845, "volume": 202658.0}, {"date": "2009-09-15", "close": 1.705041, "volume": 146845.0}, {"date": "2009-09-16", "close": 1.705041, "volume": 238553.0}, {"date": "2009-09-17", "close": 1.705041, "volume": 314699.0}, {"date": "2009-09-18", "close": 1.69507, "volume": 129573.0}, {"date": "2009-09-21", "close": 1.705041, "volume": 185735.0}, {"date": "2009-09-22", "close": 1.7000555, "volume": 124891.0}, {"date": "2009-09-23", "close": 1.705041, "volume": 158771.0}, {"date": "2009-09-24", "close": 1.675128, "volume": 109281.0}, {"date": "2009-09-25", "close": 1.655186, "volume": 279479.0}, {"date": "2009-09-28", "close": 1.655186, "volume": 96790.0}, {"date": "2009-09-29", "close": 1.625273, "volume": 231397.0}, {"date": "2009-09-30", "close": 1.615302, "volume": 139883.0}, {"date": "2009-10-01", "close": 1.615302, "volume": 105415.0}, {"date": "2009-10-02", "close": 1.5903745, "volume": 3014052.0}, {"date": "2009-10-05", "close": 1.59536, "volume": 45020.0}, {"date": "2009-10-06", "close": 1.5903745, "volume": 170136.0}, {"date": "2009-10-07", "close": 1.5903745, "volume": 1725292.0}, {"date": "2009-10-08", "close": 1.615302, "volume": 194306.0}, {"date": "2009-10-09", "close": 1.6202875, "volume": 165302.0}, {"date": "2009-10-12", "close": 1.69507, "volume": 376071.0}, {"date": "2009-10-13", "close": 1.715012, "volume": 421866.0}, {"date": "2009-10-14", "close": 1.744925, "volume": 308528.0}, {"date": "2009-10-15", "close": 1.804751, "volume": 423770.0}, {"date": "2009-10-16", "close": 1.8197075, "volume": 230211.0}, {"date": "2009-10-19", "close": 1.7997655, "volume": 180714.0}, {"date": "2009-10-20", "close": 1.744925, "volume": 219380.0}, {"date": "2009-10-21", "close": 1.744925, "volume": 179214.0}, {"date": "2009-10-22", "close": 1.7798235, "volume": 283555.0}, {"date": "2009-10-23", "close": 1.8296785, "volume": 356382.0}, {"date": "2009-10-26", "close": 1.844635, "volume": 300780.0}, {"date": "2009-10-27", "close": 1.814722, "volume": 209044.0}, {"date": "2009-10-28", "close": 1.79478, "volume": 179778.0}, {"date": "2009-10-29", "close": 1.7399395, "volume": 271561.0}, {"date": "2009-10-30", "close": 1.744925, "volume": 183551.0}, {"date": "2009-11-02", "close": 1.675128, "volume": 328970.0}, {"date": "2009-11-03", "close": 1.7100265, "volume": 148421.0}, {"date": "2009-11-04", "close": 1.675128, "volume": 76249.0}, {"date": "2009-11-05", "close": 1.675128, "volume": 105397.0}, {"date": "2009-11-06", "close": 1.705041, "volume": 120279.0}, {"date": "2009-11-09", "close": 1.715012, "volume": 56879.0}, {"date": "2009-11-10", "close": 1.734954, "volume": 142324.0}, {"date": "2009-11-11", "close": 1.7399395, "volume": 55138.0}, {"date": "2009-11-12", "close": 1.724983, "volume": 44338.0}, {"date": "2009-11-13", "close": 1.7199975, "volume": 42644.0}, {"date": "2009-11-16", "close": 1.7499105, "volume": 122432.0}, {"date": "2009-11-17", "close": 1.724983, "volume": 124649.0}, {"date": "2009-11-18", "close": 1.724983, "volume": 26758.0}, {"date": "2009-11-19", "close": 1.7199975, "volume": 48049.0}, {"date": "2009-11-20", "close": 1.6900845, "volume": 99549.0}, {"date": "2009-11-23", "close": 1.734954, "volume": 63402.0}, {"date": "2009-11-24", "close": 1.6900845, "volume": 92885.0}, {"date": "2009-11-25", "close": 1.685099, "volume": 153540.0}, {"date": "2009-11-26", "close": 1.724983, "volume": 37813.0}, {"date": "2009-11-27", "close": 1.6701425, "volume": 472782.0}, {"date": "2009-11-30", "close": 1.6701425, "volume": 40271.0}, {"date": "2009-12-01", "close": 1.6900845, "volume": 59137.0}, {"date": "2009-12-02", "close": 1.6402295, "volume": 144129.0}, {"date": "2009-12-03", "close": 1.645215, "volume": 607434.0}, {"date": "2009-12-04", "close": 1.6900845, "volume": 75618.0}, {"date": "2009-12-07", "close": 1.6801135, "volume": 34895.0}, {"date": "2009-12-08", "close": 1.665157, "volume": 89982.0}, {"date": "2009-12-09", "close": 1.665157, "volume": 88496.0}, {"date": "2009-12-10", "close": 1.675128, "volume": 89234.0}, {"date": "2009-12-11", "close": 1.645215, "volume": 135207.0}, {"date": "2009-12-14", "close": 1.655186, "volume": 136372.0}, {"date": "2009-12-15", "close": 1.675128, "volume": 52627.0}, {"date": "2009-12-16", "close": 1.665157, "volume": 86418.0}, {"date": "2009-12-17", "close": 1.675128, "volume": 72518.0}, {"date": "2009-12-18", "close": 1.645215, "volume": 63764.0}, {"date": "2009-12-21", "close": 1.645215, "volume": 90415.0}, {"date": "2009-12-22", "close": 1.665157, "volume": 28425.0}, {"date": "2009-12-23", "close": 1.6801135, "volume": 58040.0}, {"date": "2009-12-24", "close": 1.6900845, "volume": 19122.0}, {"date": "2009-12-29", "close": 1.7000555, "volume": 42186.0}, {"date": "2009-12-30", "close": 1.724983, "volume": 57049.0}, {"date": "2009-12-31", "close": 1.764867, "volume": 79196.0}, {"date": "2010-01-04", "close": 1.734954, "volume": 133613.0}, {"date": "2010-01-05", "close": 1.764867, "volume": 207936.0}, {"date": "2010-01-06", "close": 1.784809, "volume": 293583.0}, {"date": "2010-01-07", "close": 1.7598815, "volume": 97806.0}, {"date": "2010-01-08", "close": 1.7499105, "volume": 76621.0}, {"date": "2010-01-11", "close": 1.7698525, "volume": 155337.0}, {"date": "2010-01-12", "close": 1.7698525, "volume": 93800.0}, {"date": "2010-01-13", "close": 1.744925, "volume": 97594.0}, {"date": "2010-01-14", "close": 1.744925, "volume": 100940.0}, {"date": "2010-01-15", "close": 1.7399395, "volume": 66420.0}, {"date": "2010-01-18", "close": 1.7399395, "volume": 100543.0}, {"date": "2010-01-19", "close": 1.6801135, "volume": 284297.0}, {"date": "2010-01-20", "close": 1.645215, "volume": 309355.0}, {"date": "2010-01-21", "close": 1.6801135, "volume": 89438.0}, {"date": "2010-01-22", "close": 1.645215, "volume": 95795.0}, {"date": "2010-01-25", "close": 1.605331, "volume": 182478.0}, {"date": "2010-01-27", "close": 1.6003455, "volume": 97853.0}, {"date": "2010-01-28", "close": 1.605331, "volume": 77620.0}, {"date": "2010-01-29", "close": 1.59536, "volume": 84057.0}, {"date": "2010-02-01", "close": 1.575418, "volume": 111985.0}, {"date": "2010-02-02", "close": 1.6402295, "volume": 172462.0}, {"date": "2010-02-03", "close": 1.625273, "volume": 112878.0}, {"date": "2010-02-04", "close": 1.635244, "volume": 61943.0}, {"date": "2010-02-05", "close": 1.59536, "volume": 227200.0}, {"date": "2010-02-08", "close": 1.5604615, "volume": 182933.0}, {"date": "2010-02-09", "close": 1.545505, "volume": 85330.0}, {"date": "2010-02-10", "close": 1.615302, "volume": 242211.0}, {"date": "2010-02-11", "close": 1.59536, "volume": 19103.0}, {"date": "2010-02-12", "close": 1.525563, "volume": 90778.0}, {"date": "2010-02-15", "close": 1.585389, "volume": 22713.0}, {"date": "2010-02-16", "close": 1.5604615, "volume": 36139.0}, {"date": "2010-02-17", "close": 1.59536, "volume": 81411.0}, {"date": "2010-02-18", "close": 1.6402295, "volume": 110027.0}, {"date": "2010-02-19", "close": 1.625273, "volume": 124483.0}, {"date": "2010-02-22", "close": 1.585389, "volume": 162493.0}, {"date": "2010-02-23", "close": 1.784809, "volume": 798016.0}, {"date": "2010-02-24", "close": 1.774838, "volume": 653307.0}, {"date": "2010-02-25", "close": 1.784809, "volume": 288987.0}, {"date": "2010-02-26", "close": 1.79478, "volume": 231339.0}, {"date": "2010-03-01", "close": 1.824693, "volume": 323167.0}, {"date": "2010-03-02", "close": 1.8595915, "volume": 432772.0}, {"date": "2010-03-03", "close": 1.854606, "volume": 629503.0}, {"date": "2010-03-04", "close": 1.8296785, "volume": 156201.0}, {"date": "2010-03-05", "close": 1.8097365, "volume": 216185.0}, {"date": "2010-03-08", "close": 1.834664, "volume": 186250.0}, {"date": "2010-03-09", "close": 1.8296785, "volume": 349159.0}, {"date": "2010-03-10", "close": 1.814722, "volume": 160966.0}, {"date": "2010-03-11", "close": 1.834664, "volume": 241968.0}, {"date": "2010-03-12", "close": 1.8396495, "volume": 124813.0}, {"date": "2010-03-15", "close": 1.824693, "volume": 202279.0}, {"date": "2010-03-16", "close": 1.844635, "volume": 207149.0}, {"date": "2010-03-17", "close": 1.7299685, "volume": 241889.0}, {"date": "2010-03-18", "close": 1.7000555, "volume": 350095.0}, {"date": "2010-03-19", "close": 1.685099, "volume": 700061.0}, {"date": "2010-03-22", "close": 1.7100265, "volume": 118471.0}, {"date": "2010-03-23", "close": 1.7100265, "volume": 151938.0}, {"date": "2010-03-24", "close": 1.685099, "volume": 225921.0}, {"date": "2010-03-25", "close": 1.7000555, "volume": 359988.0}, {"date": "2010-03-26", "close": 1.705041, "volume": 50424.0}, {"date": "2010-03-29", "close": 1.7199975, "volume": 174687.0}, {"date": "2010-03-30", "close": 1.69507, "volume": 61405.0}, {"date": "2010-03-31", "close": 1.7199975, "volume": 123767.0}, {"date": "2010-04-01", "close": 1.685099, "volume": 85763.0}, {"date": "2010-04-06", "close": 1.685099, "volume": 30160.0}, {"date": "2010-04-07", "close": 1.685099, "volume": 107844.0}, {"date": "2010-04-08", "close": 1.724983, "volume": 117442.0}, {"date": "2010-04-09", "close": 1.774838, "volume": 144183.0}, {"date": "2010-04-12", "close": 1.774838, "volume": 133119.0}, {"date": "2010-04-13", "close": 1.7499105, "volume": 90144.0}, {"date": "2010-04-14", "close": 1.724983, "volume": 92731.0}, {"date": "2010-04-15", "close": 1.724983, "volume": 112131.0}, {"date": "2010-04-16", "close": 1.764867, "volume": 53853.0}, {"date": "2010-04-19", "close": 1.734954, "volume": 34845.0}, {"date": "2010-04-20", "close": 1.784809, "volume": 205130.0}, {"date": "2010-04-21", "close": 1.8695625, "volume": 320225.0}, {"date": "2010-04-22", "close": 1.854606, "volume": 186302.0}, {"date": "2010-04-23", "close": 1.844635, "volume": 143263.0}, {"date": "2010-04-27", "close": 1.834664, "volume": 174240.0}, {"date": "2010-04-28", "close": 1.79478, "volume": 247780.0}, {"date": "2010-04-29", "close": 1.8097365, "volume": 32979.0}, {"date": "2010-04-30", "close": 1.7997655, "volume": 55319.0}, {"date": "2010-05-03", "close": 1.754896, "volume": 122662.0}, {"date": "2010-05-04", "close": 1.7798235, "volume": 177827.0}, {"date": "2010-05-05", "close": 1.784809, "volume": 271009.0}, {"date": "2010-05-06", "close": 1.754896, "volume": 154779.0}, {"date": "2010-05-07", "close": 1.69507, "volume": 273826.0}, {"date": "2010-05-10", "close": 1.685099, "volume": 235221.0}, {"date": "2010-05-11", "close": 1.754896, "volume": 117488.0}, {"date": "2010-05-12", "close": 1.744925, "volume": 181578.0}, {"date": "2010-05-13", "close": 1.774838, "volume": 273014.0}, {"date": "2010-05-14", "close": 1.7897945, "volume": 88879.0}, {"date": "2010-05-17", "close": 1.804751, "volume": 177868.0}, {"date": "2010-05-18", "close": 1.79478, "volume": 1487798.0}, {"date": "2010-05-19", "close": 1.79478, "volume": 242533.0}, {"date": "2010-05-20", "close": 1.784809, "volume": 278016.0}, {"date": "2010-05-21", "close": 1.7598815, "volume": 319455.0}, {"date": "2010-05-24", "close": 1.7798235, "volume": 122681.0}, {"date": "2010-05-25", "close": 1.814722, "volume": 231193.0}, {"date": "2010-05-26", "close": 1.8496205, "volume": 173313.0}, {"date": "2010-05-27", "close": 1.854606, "volume": 159888.0}, {"date": "2010-05-28", "close": 1.8994755, "volume": 338553.0}, {"date": "2010-05-31", "close": 1.904461, "volume": 81228.0}, {"date": "2010-06-01", "close": 1.934374, "volume": 323730.0}, {"date": "2010-06-02", "close": 2.044055, "volume": 463616.0}, {"date": "2010-06-03", "close": 2.014142, "volume": 233960.0}, {"date": "2010-06-04", "close": 2.004171, "volume": 150632.0}, {"date": "2010-06-07", "close": 2.014142, "volume": 833465.0}, {"date": "2010-06-08", "close": 2.054026, "volume": 776494.0}, {"date": "2010-06-09", "close": 2.123823, "volume": 144555.0}, {"date": "2010-06-10", "close": 2.143765, "volume": 59251.0}, {"date": "2010-06-11", "close": 2.203591, "volume": 330947.0}, {"date": "2010-06-15", "close": 2.173678, "volume": 887217.0}, {"date": "2010-06-16", "close": 2.153736, "volume": 632268.0}, {"date": "2010-06-17", "close": 2.143765, "volume": 183209.0}, {"date": "2010-06-18", "close": 2.044055, "volume": 410987.0}, {"date": "2010-06-21", "close": 2.034084, "volume": 263452.0}, {"date": "2010-06-22", "close": 2.09391, "volume": 252618.0}, {"date": "2010-06-23", "close": 2.163707, "volume": 127257.0}, {"date": "2010-06-24", "close": 2.09391, "volume": 173926.0}, {"date": "2010-06-25", "close": 2.044055, "volume": 188092.0}, {"date": "2010-06-28", "close": 2.024113, "volume": 29498.0}, {"date": "2010-06-29", "close": 2.044055, "volume": 45715.0}, {"date": "2010-06-30", "close": 1.9593015, "volume": 176720.0}, {"date": "2010-07-01", "close": 1.964287, "volume": 97842.0}, {"date": "2010-07-02", "close": 1.974258, "volume": 139675.0}, {"date": "2010-07-05", "close": 1.9792435, "volume": 79880.0}, {"date": "2010-07-06", "close": 1.944345, "volume": 118523.0}, {"date": "2010-07-07", "close": 1.9942, "volume": 52986.0}, {"date": "2010-07-08", "close": 1.9942, "volume": 63798.0}, {"date": "2010-07-09", "close": 2.014142, "volume": 131759.0}, {"date": "2010-07-12", "close": 2.044055, "volume": 87978.0}, {"date": "2010-07-13", "close": 2.103881, "volume": 101271.0}, {"date": "2010-07-14", "close": 2.083939, "volume": 124093.0}, {"date": "2010-07-15", "close": 2.113852, "volume": 19118.0}, {"date": "2010-07-16", "close": 2.034084, "volume": 81222.0}, {"date": "2010-07-19", "close": 2.044055, "volume": 32244.0}, {"date": "2010-07-20", "close": 2.024113, "volume": 91535.0}, {"date": "2010-07-21", "close": 2.044055, "volume": 94211.0}, {"date": "2010-07-22", "close": 2.044055, "volume": 887995.0}, {"date": "2010-07-23", "close": 2.063997, "volume": 111428.0}, {"date": "2010-07-26", "close": 2.133794, "volume": 145098.0}, {"date": "2010-07-27", "close": 2.213562, "volume": 198028.0}, {"date": "2010-07-28", "close": 2.163707, "volume": 113947.0}, {"date": "2010-07-29", "close": 2.143765, "volume": 58595.0}, {"date": "2010-07-30", "close": 2.113852, "volume": 33394.0}, {"date": "2010-08-02", "close": 2.123823, "volume": 30788.0}, {"date": "2010-08-03", "close": 2.19362, "volume": 87992.0}, {"date": "2010-08-04", "close": 2.183649, "volume": 23260.0}, {"date": "2010-08-05", "close": 2.183649, "volume": 34981.0}, {"date": "2010-08-06", "close": 2.19362, "volume": 45990.0}, {"date": "2010-08-09", "close": 2.19362, "volume": 64990.0}, {"date": "2010-08-10", "close": 2.233504, "volume": 186891.0}, {"date": "2010-08-11", "close": 2.213562, "volume": 90909.0}, {"date": "2010-08-12", "close": 2.163707, "volume": 80935.0}, {"date": "2010-08-13", "close": 2.143765, "volume": 75902.0}, {"date": "2010-08-16", "close": 2.163707, "volume": 58471.0}, {"date": "2010-08-17", "close": 2.203591, "volume": 41164.0}, {"date": "2010-08-18", "close": 2.183649, "volume": 27505.0}, {"date": "2010-08-19", "close": 2.29333, "volume": 841841.0}, {"date": "2010-08-20", "close": 2.283359, "volume": 112630.0}, {"date": "2010-08-23", "close": 2.223533, "volume": 70981.0}, {"date": "2010-08-24", "close": 1.984229, "volume": 524044.0}, {"date": "2010-08-25", "close": 1.9942, "volume": 257124.0}, {"date": "2010-08-26", "close": 1.964287, "volume": 72537.0}, {"date": "2010-08-27", "close": 1.954316, "volume": 75649.0}, {"date": "2010-08-30", "close": 1.904461, "volume": 241343.0}, {"date": "2010-08-31", "close": 1.8795335, "volume": 184786.0}, {"date": "2010-09-01", "close": 1.954316, "volume": 139226.0}, {"date": "2010-09-02", "close": 1.974258, "volume": 139937.0}, {"date": "2010-09-03", "close": 1.974258, "volume": 44474.0}, {"date": "2010-09-06", "close": 1.9942, "volume": 105813.0}, {"date": "2010-09-07", "close": 1.9942, "volume": 85588.0}, {"date": "2010-09-08", "close": 1.984229, "volume": 36996.0}, {"date": "2010-09-09", "close": 1.9942, "volume": 187494.0}, {"date": "2010-09-10", "close": 1.9892145, "volume": 273861.0}, {"date": "2010-09-13", "close": 1.934374, "volume": 77327.0}, {"date": "2010-09-14", "close": 1.954316, "volume": 136869.0}, {"date": "2010-09-15", "close": 1.934374, "volume": 39572.0}, {"date": "2010-09-16", "close": 1.944345, "volume": 276953.0}, {"date": "2010-09-17", "close": 1.944345, "volume": 54971.0}, {"date": "2010-09-20", "close": 1.924403, "volume": 186190.0}, {"date": "2010-09-21", "close": 1.89449, "volume": 191174.0}, {"date": "2010-09-22", "close": 1.89449, "volume": 98575.0}, {"date": "2010-09-23", "close": 1.8595915, "volume": 81296.0}, {"date": "2010-09-24", "close": 1.864577, "volume": 186040.0}, {"date": "2010-09-27", "close": 1.8595915, "volume": 141581.0}, {"date": "2010-09-28", "close": 1.884519, "volume": 217591.0}, {"date": "2010-09-29", "close": 1.89449, "volume": 135110.0}, {"date": "2010-09-30", "close": 1.8994755, "volume": 49223.0}, {"date": "2010-10-01", "close": 1.924403, "volume": 57062.0}, {"date": "2010-10-04", "close": 1.924403, "volume": 46755.0}, {"date": "2010-10-05", "close": 1.914432, "volume": 173928.0}, {"date": "2010-10-06", "close": 1.924403, "volume": 76187.0}, {"date": "2010-10-07", "close": 1.924403, "volume": 2037357.0}, {"date": "2010-10-08", "close": 1.914432, "volume": 719518.0}, {"date": "2010-10-11", "close": 1.924403, "volume": 25598.0}, {"date": "2010-10-12", "close": 1.914432, "volume": 62238.0}, {"date": "2010-10-13", "close": 1.9293885, "volume": 29214.0}, {"date": "2010-10-14", "close": 1.904461, "volume": 28373.0}, {"date": "2010-10-15", "close": 1.8994755, "volume": 1183989.0}, {"date": "2010-10-18", "close": 1.8994755, "volume": 67409.0}, {"date": "2010-10-19", "close": 1.89449, "volume": 695185.0}, {"date": "2010-10-20", "close": 1.89449, "volume": 14836.0}, {"date": "2010-10-21", "close": 1.904461, "volume": 76300.0}, {"date": "2010-10-22", "close": 1.89449, "volume": 60450.0}, {"date": "2010-10-25", "close": 1.89449, "volume": 96414.0}, {"date": "2010-10-26", "close": 1.854606, "volume": 82964.0}, {"date": "2010-10-27", "close": 1.814722, "volume": 162941.0}, {"date": "2010-10-28", "close": 1.824693, "volume": 73819.0}, {"date": "2010-10-29", "close": 1.79478, "volume": 88030.0}, {"date": "2010-11-01", "close": 1.744925, "volume": 134391.0}, {"date": "2010-11-02", "close": 1.734954, "volume": 73050.0}, {"date": "2010-11-03", "close": 1.685099, "volume": 307302.0}, {"date": "2010-11-04", "close": 1.685099, "volume": 121296.0}, {"date": "2010-11-05", "close": 1.705041, "volume": 687459.0}, {"date": "2010-11-08", "close": 1.784809, "volume": 139611.0}, {"date": "2010-11-09", "close": 1.7798235, "volume": 125050.0}, {"date": "2010-11-10", "close": 1.784809, "volume": 79241.0}, {"date": "2010-11-11", "close": 1.804751, "volume": 82796.0}, {"date": "2010-11-12", "close": 1.764867, "volume": 96165.0}, {"date": "2010-11-15", "close": 1.764867, "volume": 33279.0}, {"date": "2010-11-16", "close": 1.774838, "volume": 37856.0}, {"date": "2010-11-17", "close": 1.7598815, "volume": 76609.0}, {"date": "2010-11-18", "close": 1.7399395, "volume": 148416.0}, {"date": "2010-11-19", "close": 1.764867, "volume": 40813.0}, {"date": "2010-11-22", "close": 1.7698525, "volume": 69852.0}, {"date": "2010-11-23", "close": 1.774838, "volume": 33389.0}, {"date": "2010-11-24", "close": 1.7897945, "volume": 40932.0}, {"date": "2010-11-25", "close": 1.7897945, "volume": 65864.0}, {"date": "2010-11-26", "close": 1.774838, "volume": 82144.0}, {"date": "2010-11-29", "close": 1.764867, "volume": 78219.0}, {"date": "2010-11-30", "close": 1.79478, "volume": 10147.0}, {"date": "2010-12-01", "close": 1.764867, "volume": 40444.0}, {"date": "2010-12-02", "close": 1.7897945, "volume": 52134.0}, {"date": "2010-12-03", "close": 1.8197075, "volume": 121278.0}, {"date": "2010-12-06", "close": 1.8197075, "volume": 13009.0}, {"date": "2010-12-07", "close": 1.8296785, "volume": 15641.0}, {"date": "2010-12-08", "close": 1.854606, "volume": 141935.0}, {"date": "2010-12-09", "close": 1.89449, "volume": 92357.0}, {"date": "2010-12-10", "close": 1.904461, "volume": 65943.0}, {"date": "2010-12-13", "close": 1.89449, "volume": 118668.0}, {"date": "2010-12-14", "close": 1.89449, "volume": 94915.0}, {"date": "2010-12-15", "close": 1.884519, "volume": 15338.0}, {"date": "2010-12-16", "close": 1.89449, "volume": 151022.0}, {"date": "2010-12-17", "close": 1.874548, "volume": 3985.0}, {"date": "2010-12-20", "close": 1.8895045, "volume": 9519.0}, {"date": "2010-12-21", "close": 1.8695625, "volume": 51102.0}, {"date": "2010-12-22", "close": 1.8695625, "volume": 71829.0}, {"date": "2010-12-23", "close": 1.874548, "volume": 43526.0}, {"date": "2010-12-24", "close": 1.884519, "volume": 29997.0}, {"date": "2010-12-29", "close": 1.8795335, "volume": 17047.0}, {"date": "2010-12-30", "close": 1.904461, "volume": 70518.0}, {"date": "2010-12-31", "close": 1.8994755, "volume": 8914.0}, {"date": "2011-01-04", "close": 1.89449, "volume": 88973.0}, {"date": "2011-01-05", "close": 1.874548, "volume": 42195.0}, {"date": "2011-01-06", "close": 1.874548, "volume": 25561.0}, {"date": "2011-01-07", "close": 1.8795335, "volume": 27540.0}, {"date": "2011-01-10", "close": 1.874548, "volume": 31191.0}, {"date": "2011-01-11", "close": 1.904461, "volume": 33926.0}, {"date": "2011-01-12", "close": 1.9194175, "volume": 14948.0}, {"date": "2011-01-13", "close": 1.924403, "volume": 7607.0}, {"date": "2011-01-14", "close": 1.9493305, "volume": 61073.0}, {"date": "2011-01-17", "close": 1.9593015, "volume": 47532.0}, {"date": "2011-01-18", "close": 1.9942, "volume": 116269.0}, {"date": "2011-01-19", "close": 1.9942, "volume": 45664.0}, {"date": "2011-01-20", "close": 1.964287, "volume": 25155.0}, {"date": "2011-01-21", "close": 1.964287, "volume": 24567.0}, {"date": "2011-01-24", "close": 1.974258, "volume": 46063.0}, {"date": "2011-01-25", "close": 2.054026, "volume": 107606.0}, {"date": "2011-01-27", "close": 1.9942, "volume": 77022.0}, {"date": "2011-01-28", "close": 1.944345, "volume": 82430.0}, {"date": "2011-01-31", "close": 1.944345, "volume": 26154.0}, {"date": "2011-02-01", "close": 1.954316, "volume": 15059.0}, {"date": "2011-02-02", "close": 1.944345, "volume": 25494.0}, {"date": "2011-02-03", "close": 1.954316, "volume": 28605.0}, {"date": "2011-02-04", "close": 1.934374, "volume": 37974.0}, {"date": "2011-02-07", "close": 1.944345, "volume": 12209.0}, {"date": "2011-02-08", "close": 1.944345, "volume": 17133.0}, {"date": "2011-02-09", "close": 1.884519, "volume": 87731.0}, {"date": "2011-02-10", "close": 1.814722, "volume": 114434.0}, {"date": "2011-02-11", "close": 1.864577, "volume": 23060.0}, {"date": "2011-02-14", "close": 1.9692725, "volume": 76378.0}, {"date": "2011-02-15", "close": 1.914432, "volume": 69356.0}, {"date": "2011-02-16", "close": 1.954316, "volume": 6718.0}, {"date": "2011-02-17", "close": 1.944345, "volume": 54101.0}, {"date": "2011-02-18", "close": 1.964287, "volume": 5485.0}, {"date": "2011-02-21", "close": 1.9792435, "volume": 28411.0}, {"date": "2011-02-22", "close": 1.874548, "volume": 168628.0}, {"date": "2011-02-23", "close": 1.884519, "volume": 99765.0}, {"date": "2011-02-24", "close": 1.9194175, "volume": 19026.0}, {"date": "2011-02-25", "close": 1.934374, "volume": 57516.0}, {"date": "2011-02-28", "close": 1.9393595, "volume": 61555.0}, {"date": "2011-03-01", "close": 1.954316, "volume": 90904.0}, {"date": "2011-03-02", "close": 1.984229, "volume": 22816.0}, {"date": "2011-03-03", "close": 2.014142, "volume": 219233.0}, {"date": "2011-03-04", "close": 1.9942, "volume": 197429.0}, {"date": "2011-03-07", "close": 1.984229, "volume": 53274.0}, {"date": "2011-03-08", "close": 1.9792435, "volume": 14630.0}, {"date": "2011-03-09", "close": 1.984229, "volume": 95526.0}, {"date": "2011-03-10", "close": 1.9493305, "volume": 72967.0}, {"date": "2011-03-11", "close": 1.944345, "volume": 149279.0}, {"date": "2011-03-14", "close": 1.944345, "volume": 71855.0}, {"date": "2011-03-15", "close": 1.924403, "volume": 100994.0}, {"date": "2011-03-16", "close": 1.814722, "volume": 37525.0}, {"date": "2011-03-17", "close": 1.8296785, "volume": 109330.0}, {"date": "2011-03-18", "close": 1.824693, "volume": 37598.0}, {"date": "2011-03-21", "close": 1.784809, "volume": 57612.0}, {"date": "2011-03-22", "close": 1.784809, "volume": 22953.0}, {"date": "2011-03-23", "close": 1.8197075, "volume": 58657.0}, {"date": "2011-03-24", "close": 1.834664, "volume": 58881.0}, {"date": "2011-03-25", "close": 1.7897945, "volume": 16048.0}, {"date": "2011-03-28", "close": 1.7997655, "volume": 1157967.0}, {"date": "2011-03-29", "close": 1.7897945, "volume": 2046126.0}, {"date": "2011-03-30", "close": 1.814722, "volume": 71742.0}, {"date": "2011-03-31", "close": 1.8496205, "volume": 29396.0}, {"date": "2011-04-01", "close": 1.864577, "volume": 16994.0}, {"date": "2011-04-04", "close": 1.8496205, "volume": 22313.0}, {"date": "2011-04-05", "close": 1.79478, "volume": 40343.0}, {"date": "2011-04-06", "close": 1.834664, "volume": 12099.0}, {"date": "2011-04-07", "close": 1.834664, "volume": 28261.0}, {"date": "2011-04-08", "close": 1.8296785, "volume": 18922.0}, {"date": "2011-04-11", "close": 1.8296785, "volume": 493686.0}, {"date": "2011-04-12", "close": 1.8097365, "volume": 14935.0}, {"date": "2011-04-13", "close": 1.814722, "volume": 36362.0}, {"date": "2011-04-14", "close": 1.814722, "volume": 83536.0}, {"date": "2011-04-15", "close": 1.8097365, "volume": 22605.0}, {"date": "2011-04-18", "close": 1.8197075, "volume": 11709.0}, {"date": "2011-04-19", "close": 1.854606, "volume": 487157.0}, {"date": "2011-04-20", "close": 1.924403, "volume": 277981.0}, {"date": "2011-04-21", "close": 1.8695625, "volume": 113103.0}, {"date": "2011-04-27", "close": 1.8695625, "volume": 30593.0}, {"date": "2011-04-28", "close": 1.8895045, "volume": 77022.0}, {"date": "2011-04-29", "close": 1.874548, "volume": 52631.0}, {"date": "2011-05-02", "close": 1.874548, "volume": 43347.0}, {"date": "2011-05-03", "close": 1.8097365, "volume": 36993.0}, {"date": "2011-05-04", "close": 1.89449, "volume": 116279.0}, {"date": "2011-05-05", "close": 1.9194175, "volume": 198783.0}, {"date": "2011-05-06", "close": 1.924403, "volume": 157963.0}, {"date": "2011-05-09", "close": 1.9094465, "volume": 66973.0}, {"date": "2011-05-10", "close": 1.884519, "volume": 47586.0}, {"date": "2011-05-11", "close": 1.904461, "volume": 106398.0}, {"date": "2011-05-12", "close": 1.89449, "volume": 11627.0}, {"date": "2011-05-13", "close": 1.89449, "volume": 17698.0}, {"date": "2011-05-16", "close": 1.8296785, "volume": 86105.0}, {"date": "2011-05-17", "close": 1.89449, "volume": 32247.0}, {"date": "2011-05-18", "close": 1.924403, "volume": 25600.0}, {"date": "2011-05-19", "close": 1.9293885, "volume": 26634.0}, {"date": "2011-05-20", "close": 1.934374, "volume": 10946.0}, {"date": "2011-05-23", "close": 1.934374, "volume": 23545.0}, {"date": "2011-05-24", "close": 1.89449, "volume": 87976.0}, {"date": "2011-05-25", "close": 1.844635, "volume": 51962.0}, {"date": "2011-05-26", "close": 1.7897945, "volume": 66229.0}, {"date": "2011-05-27", "close": 1.774838, "volume": 74025.0}, {"date": "2011-05-30", "close": 1.7798235, "volume": 73438.0}, {"date": "2011-05-31", "close": 1.764867, "volume": 40499.0}, {"date": "2011-06-01", "close": 1.774838, "volume": 46074.0}, {"date": "2011-06-02", "close": 1.734954, "volume": 110805.0}, {"date": "2011-06-03", "close": 1.734954, "volume": 69507.0}, {"date": "2011-06-06", "close": 1.734954, "volume": 58663.0}, {"date": "2011-06-07", "close": 1.734954, "volume": 13187.0}, {"date": "2011-06-08", "close": 1.7100265, "volume": 101247.0}, {"date": "2011-06-09", "close": 1.715012, "volume": 87388.0}, {"date": "2011-06-10", "close": 1.7000555, "volume": 56621.0}, {"date": "2011-06-14", "close": 1.6801135, "volume": 93769.0}, {"date": "2011-06-15", "close": 1.6801135, "volume": 59767.0}, {"date": "2011-06-16", "close": 1.7299685, "volume": 65248.0}, {"date": "2011-06-17", "close": 1.7199975, "volume": 79220.0}, {"date": "2011-06-20", "close": 1.7698525, "volume": 51448.0}, {"date": "2011-06-21", "close": 1.7698525, "volume": 31512.0}, {"date": "2011-06-22", "close": 1.804751, "volume": 63129.0}, {"date": "2011-06-23", "close": 1.774838, "volume": 30631.0}, {"date": "2011-06-24", "close": 1.79478, "volume": 60909.0}, {"date": "2011-06-27", "close": 1.724983, "volume": 72902.0}, {"date": "2011-06-28", "close": 1.685099, "volume": 246139.0}, {"date": "2011-06-29", "close": 1.774838, "volume": 104773.0}, {"date": "2011-06-30", "close": 1.715012, "volume": 144577.0}, {"date": "2011-07-01", "close": 1.79478, "volume": 145430.0}, {"date": "2011-07-04", "close": 1.79478, "volume": 252340.0}, {"date": "2011-07-05", "close": 1.784809, "volume": 86864.0}, {"date": "2011-07-06", "close": 1.784809, "volume": 100978.0}, {"date": "2011-07-07", "close": 1.79478, "volume": 51650.0}, {"date": "2011-07-08", "close": 1.7897945, "volume": 78697.0}, {"date": "2011-07-11", "close": 1.7798235, "volume": 37186.0}, {"date": "2011-07-12", "close": 1.784809, "volume": 130210.0}, {"date": "2011-07-13", "close": 1.79478, "volume": 51456.0}, {"date": "2011-07-14", "close": 1.784809, "volume": 38515.0}, {"date": "2011-07-15", "close": 1.7897945, "volume": 52826.0}, {"date": "2011-07-18", "close": 1.774838, "volume": 17109.0}, {"date": "2011-07-19", "close": 1.7897945, "volume": 17551.0}, {"date": "2011-07-20", "close": 1.7798235, "volume": 31772.0}, {"date": "2011-07-21", "close": 1.7897945, "volume": 12436.0}, {"date": "2011-07-22", "close": 1.774838, "volume": 53934.0}, {"date": "2011-07-25", "close": 1.774838, "volume": 37020.0}, {"date": "2011-07-26", "close": 1.7897945, "volume": 22176.0}, {"date": "2011-07-27", "close": 1.774838, "volume": 10958.0}, {"date": "2011-07-28", "close": 1.764867, "volume": 253635.0}, {"date": "2011-07-29", "close": 1.764867, "volume": 119332.0}, {"date": "2011-08-01", "close": 1.764867, "volume": 108694.0}, {"date": "2011-08-02", "close": 1.7598815, "volume": 94094.0}, {"date": "2011-08-03", "close": 1.774838, "volume": 55771.0}, {"date": "2011-08-04", "close": 1.744925, "volume": 235725.0}, {"date": "2011-08-05", "close": 1.69507, "volume": 422073.0}, {"date": "2011-08-08", "close": 1.6302585, "volume": 268410.0}, {"date": "2011-08-09", "close": 1.615302, "volume": 157864.0}, {"date": "2011-08-10", "close": 1.69507, "volume": 87974.0}, {"date": "2011-08-11", "close": 1.625273, "volume": 113417.0}, {"date": "2011-08-12", "close": 1.665157, "volume": 69126.0}, {"date": "2011-08-15", "close": 1.6601715, "volume": 56460.0}, {"date": "2011-08-16", "close": 1.655186, "volume": 127235.0}, {"date": "2011-08-17", "close": 1.665157, "volume": 28918.0}, {"date": "2011-08-18", "close": 1.645215, "volume": 80963.0}, {"date": "2011-08-19", "close": 1.6302585, "volume": 64984.0}, {"date": "2011-08-22", "close": 1.6402295, "volume": 40243.0}, {"date": "2011-08-23", "close": 1.445795, "volume": 539022.0}, {"date": "2011-08-24", "close": 1.4607515, "volume": 438669.0}, {"date": "2011-08-25", "close": 1.4208675, "volume": 505475.0}, {"date": "2011-08-26", "close": 1.4208675, "volume": 153298.0}, {"date": "2011-08-29", "close": 1.4607515, "volume": 82839.0}, {"date": "2011-08-30", "close": 1.485679, "volume": 87565.0}, {"date": "2011-08-31", "close": 1.4906645, "volume": 83628.0}, {"date": "2011-09-01", "close": 1.455766, "volume": 209495.0}, {"date": "2011-09-02", "close": 1.435824, "volume": 193229.0}, {"date": "2011-09-05", "close": 1.4009255, "volume": 184740.0}, {"date": "2011-09-06", "close": 1.385969, "volume": 217215.0}, {"date": "2011-09-07", "close": 1.385969, "volume": 201916.0}, {"date": "2011-09-08", "close": 1.405911, "volume": 142038.0}, {"date": "2011-09-09", "close": 1.4408095, "volume": 245423.0}, {"date": "2011-09-12", "close": 1.3410995, "volume": 78296.0}, {"date": "2011-09-13", "close": 1.366027, "volume": 74614.0}, {"date": "2011-09-14", "close": 1.326143, "volume": 45766.0}, {"date": "2011-09-15", "close": 1.326143, "volume": 65828.0}, {"date": "2011-09-16", "close": 1.346085, "volume": 13760.0}, {"date": "2011-09-19", "close": 1.3311285, "volume": 56372.0}, {"date": "2011-09-20", "close": 1.316172, "volume": 17924.0}, {"date": "2011-09-21", "close": 1.316172, "volume": 60907.0}, {"date": "2011-09-22", "close": 1.316172, "volume": 67810.0}, {"date": "2011-09-23", "close": 1.326143, "volume": 66506.0}, {"date": "2011-09-26", "close": 1.326143, "volume": 41297.0}, {"date": "2011-09-27", "close": 1.3510705, "volume": 66061.0}, {"date": "2011-09-28", "close": 1.346085, "volume": 27605.0}, {"date": "2011-09-29", "close": 1.375998, "volume": 106249.0}, {"date": "2011-09-30", "close": 1.4009255, "volume": 265717.0}, {"date": "2011-10-03", "close": 1.39594, "volume": 141774.0}, {"date": "2011-10-04", "close": 1.385969, "volume": 62223.0}, {"date": "2011-10-05", "close": 1.39594, "volume": 23582.0}, {"date": "2011-10-06", "close": 1.405911, "volume": 50527.0}, {"date": "2011-10-07", "close": 1.405911, "volume": 76547.0}, {"date": "2011-10-10", "close": 1.405911, "volume": 41187.0}, {"date": "2011-10-11", "close": 1.405911, "volume": 108262.0}, {"date": "2011-10-12", "close": 1.39594, "volume": 87971.0}, {"date": "2011-10-13", "close": 1.4009255, "volume": 123943.0}, {"date": "2011-10-14", "close": 1.39594, "volume": 88045.0}, {"date": "2011-10-17", "close": 1.4108965, "volume": 155166.0}, {"date": "2011-10-18", "close": 1.415882, "volume": 153264.0}, {"date": "2011-10-19", "close": 1.405911, "volume": 2120410.0}, {"date": "2011-10-20", "close": 1.4108965, "volume": 60018.0}, {"date": "2011-10-21", "close": 1.405911, "volume": 30514.0}, {"date": "2011-10-24", "close": 1.4108965, "volume": 31528.0}, {"date": "2011-10-25", "close": 1.39594, "volume": 157189.0}, {"date": "2011-10-26", "close": 1.39594, "volume": 43673.0}, {"date": "2011-10-27", "close": 1.3909545, "volume": 8360.0}, {"date": "2011-10-28", "close": 1.39594, "volume": 1309361.0}, {"date": "2011-10-31", "close": 1.405911, "volume": 18662.0}, {"date": "2011-11-01", "close": 1.4308385, "volume": 14468.0}, {"date": "2011-11-02", "close": 1.4108965, "volume": 27333.0}, {"date": "2011-11-03", "close": 1.4108965, "volume": 16006.0}, {"date": "2011-11-04", "close": 1.366027, "volume": 242610.0}, {"date": "2011-11-07", "close": 1.356056, "volume": 54662.0}, {"date": "2011-11-08", "close": 1.366027, "volume": 6784.0}, {"date": "2011-11-09", "close": 1.39594, "volume": 40495.0}, {"date": "2011-11-10", "close": 1.3710125, "volume": 53581.0}, {"date": "2011-11-11", "close": 1.366027, "volume": 98335.0}, {"date": "2011-11-14", "close": 1.385969, "volume": 13429.0}, {"date": "2011-11-15", "close": 1.39594, "volume": 23861.0}, {"date": "2011-11-16", "close": 1.375998, "volume": 100656.0}, {"date": "2011-11-17", "close": 1.375998, "volume": 11032.0}, {"date": "2011-11-18", "close": 1.3809835, "volume": 24109.0}, {"date": "2011-11-21", "close": 1.39594, "volume": 127828.0}, {"date": "2011-11-22", "close": 1.385969, "volume": 54604.0}, {"date": "2011-11-23", "close": 1.3909545, "volume": 12160.0}, {"date": "2011-11-24", "close": 1.366027, "volume": 43065.0}, {"date": "2011-11-25", "close": 1.346085, "volume": 86691.0}, {"date": "2011-11-28", "close": 1.3510705, "volume": 4143.0}, {"date": "2011-11-29", "close": 1.3510705, "volume": 5616.0}, {"date": "2011-11-30", "close": 1.356056, "volume": 43711.0}, {"date": "2011-12-01", "close": 1.366027, "volume": 165417.0}, {"date": "2011-12-02", "close": 1.326143, "volume": 33514.0}, {"date": "2011-12-05", "close": 1.316172, "volume": 57191.0}, {"date": "2011-12-06", "close": 1.29623, "volume": 132184.0}, {"date": "2011-12-07", "close": 1.2912445, "volume": 18007.0}, {"date": "2011-12-08", "close": 1.286259, "volume": 164206.0}, {"date": "2011-12-09", "close": 1.29623, "volume": 122755.0}, {"date": "2011-12-12", "close": 1.405911, "volume": 73893.0}, {"date": "2011-12-13", "close": 1.375998, "volume": 77474.0}, {"date": "2011-12-14", "close": 1.4009255, "volume": 31091.0}, {"date": "2011-12-15", "close": 1.385969, "volume": 83595.0}, {"date": "2011-12-16", "close": 1.4507805, "volume": 62751.0}, {"date": "2011-12-19", "close": 1.4607515, "volume": 110017.0}, {"date": "2011-12-20", "close": 1.435824, "volume": 15251.0}, {"date": "2011-12-21", "close": 1.525563, "volume": 69261.0}, {"date": "2011-12-22", "close": 1.475708, "volume": 11217.0}, {"date": "2011-12-23", "close": 1.4806935, "volume": 8324.0}, {"date": "2011-12-28", "close": 1.535534, "volume": 50977.0}, {"date": "2011-12-29", "close": 1.525563, "volume": 31270.0}, {"date": "2011-12-30", "close": 1.545505, "volume": 21777.0}, {"date": "2012-01-03", "close": 1.545505, "volume": 91553.0}, {"date": "2012-01-04", "close": 1.575418, "volume": 53193.0}, {"date": "2012-01-05", "close": 1.585389, "volume": 63086.0}, {"date": "2012-01-06", "close": 1.565447, "volume": 87048.0}, {"date": "2012-01-09", "close": 1.59536, "volume": 33760.0}, {"date": "2012-01-10", "close": 1.59536, "volume": 72103.0}, {"date": "2012-01-11", "close": 1.585389, "volume": 190377.0}, {"date": "2012-01-12", "close": 1.59536, "volume": 55265.0}, {"date": "2012-01-13", "close": 1.59536, "volume": 106996.0}, {"date": "2012-01-16", "close": 1.615302, "volume": 51803.0}, {"date": "2012-01-17", "close": 1.615302, "volume": 101674.0}, {"date": "2012-01-18", "close": 1.59536, "volume": 133256.0}, {"date": "2012-01-19", "close": 1.59536, "volume": 31783.0}, {"date": "2012-01-20", "close": 1.59536, "volume": 70624.0}, {"date": "2012-01-23", "close": 1.605331, "volume": 31612.0}, {"date": "2012-01-24", "close": 1.575418, "volume": 4977.0}, {"date": "2012-01-25", "close": 1.585389, "volume": 39615.0}, {"date": "2012-01-27", "close": 1.5804035, "volume": 28651.0}, {"date": "2012-01-30", "close": 1.605331, "volume": 81201.0}, {"date": "2012-01-31", "close": 1.59536, "volume": 25233.0}, {"date": "2012-02-01", "close": 1.575418, "volume": 22049.0}, {"date": "2012-02-02", "close": 1.59536, "volume": 55293.0}, {"date": "2012-02-03", "close": 1.585389, "volume": 57166.0}, {"date": "2012-02-06", "close": 1.475708, "volume": 109822.0}, {"date": "2012-02-07", "close": 1.515592, "volume": 65301.0}, {"date": "2012-02-08", "close": 1.4906645, "volume": 82493.0}, {"date": "2012-02-09", "close": 1.525563, "volume": 199546.0}, {"date": "2012-02-10", "close": 1.49565, "volume": 43933.0}, {"date": "2012-02-13", "close": 1.445795, "volume": 89144.0}, {"date": "2012-02-14", "close": 1.4408095, "volume": 84603.0}, {"date": "2012-02-15", "close": 1.445795, "volume": 189747.0}, {"date": "2012-02-16", "close": 1.4308385, "volume": 68589.0}, {"date": "2012-02-17", "close": 1.435824, "volume": 114821.0}, {"date": "2012-02-20", "close": 1.435824, "volume": 65289.0}, {"date": "2012-02-21", "close": 1.545505, "volume": 489905.0}, {"date": "2012-02-22", "close": 1.645215, "volume": 1735007.0}, {"date": "2012-02-23", "close": 1.6202875, "volume": 69397.0}, {"date": "2012-02-24", "close": 1.635244, "volume": 1333860.0}, {"date": "2012-02-27", "close": 1.665157, "volume": 99869.0}, {"date": "2012-02-28", "close": 1.675128, "volume": 70844.0}, {"date": "2012-02-29", "close": 1.675128, "volume": 29687.0}, {"date": "2012-03-01", "close": 1.724983, "volume": 133464.0}, {"date": "2012-03-02", "close": 1.744925, "volume": 90360.0}, {"date": "2012-03-05", "close": 1.7499105, "volume": 65196.0}, {"date": "2012-03-06", "close": 1.7598815, "volume": 70871.0}, {"date": "2012-03-07", "close": 1.79478, "volume": 72937.0}, {"date": "2012-03-08", "close": 1.754896, "volume": 77718.0}, {"date": "2012-03-09", "close": 1.7798235, "volume": 38249.0}, {"date": "2012-03-12", "close": 1.784809, "volume": 276626.0}, {"date": "2012-03-13", "close": 1.804751, "volume": 87172.0}, {"date": "2012-03-14", "close": 1.6801135, "volume": 94334.0}, {"date": "2012-03-15", "close": 1.7000555, "volume": 82039.0}, {"date": "2012-03-16", "close": 1.6801135, "volume": 51049.0}, {"date": "2012-03-19", "close": 1.685099, "volume": 69349.0}, {"date": "2012-03-20", "close": 1.675128, "volume": 78812.0}, {"date": "2012-03-21", "close": 1.6701425, "volume": 148634.0}, {"date": "2012-03-22", "close": 1.675128, "volume": 76300.0}, {"date": "2012-03-23", "close": 1.655186, "volume": 179177.0}, {"date": "2012-03-26", "close": 1.635244, "volume": 136957.0}, {"date": "2012-03-27", "close": 1.6302585, "volume": 38352.0}, {"date": "2012-03-28", "close": 1.615302, "volume": 44985.0}, {"date": "2012-03-29", "close": 1.635244, "volume": 97567.0}, {"date": "2012-03-30", "close": 1.6801135, "volume": 946401.0}, {"date": "2012-04-02", "close": 1.744925, "volume": 176335.0}, {"date": "2012-04-03", "close": 1.744925, "volume": 18542.0}, {"date": "2012-04-04", "close": 1.834664, "volume": 318488.0}, {"date": "2012-04-05", "close": 1.874548, "volume": 179778.0}, {"date": "2012-04-10", "close": 1.8595915, "volume": 132529.0}, {"date": "2012-04-11", "close": 1.814722, "volume": 140170.0}, {"date": "2012-04-12", "close": 1.8396495, "volume": 152094.0}, {"date": "2012-04-13", "close": 1.844635, "volume": 69722.0}, {"date": "2012-04-16", "close": 1.844635, "volume": 79838.0}, {"date": "2012-04-17", "close": 1.834664, "volume": 34811.0}, {"date": "2012-04-18", "close": 1.8496205, "volume": 67710.0}, {"date": "2012-04-19", "close": 1.8296785, "volume": 32065.0}, {"date": "2012-04-20", "close": 1.8496205, "volume": 41018.0}, {"date": "2012-04-23", "close": 1.844635, "volume": 11299.0}, {"date": "2012-04-24", "close": 1.844635, "volume": 90008.0}, {"date": "2012-04-26", "close": 1.844635, "volume": 110178.0}, {"date": "2012-04-27", "close": 1.844635, "volume": 180825.0}, {"date": "2012-04-30", "close": 1.854606, "volume": 134123.0}, {"date": "2012-05-01", "close": 1.854606, "volume": 54097.0}, {"date": "2012-05-02", "close": 1.8695625, "volume": 133244.0}, {"date": "2012-05-03", "close": 1.844635, "volume": 1392884.0}, {"date": "2012-05-04", "close": 1.8595915, "volume": 41694.0}, {"date": "2012-05-07", "close": 1.8595915, "volume": 30910.0}, {"date": "2012-05-08", "close": 1.834664, "volume": 48051.0}, {"date": "2012-05-09", "close": 1.754896, "volume": 124036.0}, {"date": "2012-05-10", "close": 1.7798235, "volume": 74629.0}, {"date": "2012-05-11", "close": 1.774838, "volume": 58825.0}, {"date": "2012-05-14", "close": 1.814722, "volume": 107380.0}, {"date": "2012-05-15", "close": 1.804751, "volume": 74704.0}, {"date": "2012-05-16", "close": 1.764867, "volume": 31341.0}, {"date": "2012-05-17", "close": 1.764867, "volume": 64786.0}, {"date": "2012-05-18", "close": 1.7499105, "volume": 191038.0}, {"date": "2012-05-21", "close": 1.655186, "volume": 81524.0}, {"date": "2012-05-22", "close": 1.754896, "volume": 73644.0}, {"date": "2012-05-23", "close": 1.715012, "volume": 20573.0}, {"date": "2012-05-24", "close": 1.774838, "volume": 17820.0}, {"date": "2012-05-25", "close": 1.784809, "volume": 35307.0}, {"date": "2012-05-28", "close": 1.754896, "volume": 27580.0}, {"date": "2012-05-29", "close": 1.7798235, "volume": 1163.0}, {"date": "2012-05-30", "close": 1.744925, "volume": 26076.0}, {"date": "2012-05-31", "close": 1.744925, "volume": 401.0}, {"date": "2012-06-01", "close": 1.724983, "volume": 8525.0}, {"date": "2012-06-04", "close": 1.675128, "volume": 83762.0}, {"date": "2012-06-05", "close": 1.685099, "volume": 52001.0}, {"date": "2012-06-06", "close": 1.724983, "volume": 4411.0}, {"date": "2012-06-07", "close": 1.744925, "volume": 33250.0}, {"date": "2012-06-08", "close": 1.675128, "volume": 42374.0}, {"date": "2012-06-12", "close": 1.69507, "volume": 12044.0}, {"date": "2012-06-13", "close": 1.715012, "volume": 23465.0}, {"date": "2012-06-14", "close": 1.734954, "volume": 75275.0}, {"date": "2012-06-15", "close": 1.69507, "volume": 73911.0}, {"date": "2012-06-18", "close": 1.705041, "volume": 20466.0}, {"date": "2012-06-19", "close": 1.705041, "volume": 30717.0}, {"date": "2012-06-20", "close": 1.675128, "volume": 65405.0}, {"date": "2012-06-21", "close": 1.675128, "volume": 21923.0}, {"date": "2012-06-22", "close": 1.665157, "volume": 61753.0}, {"date": "2012-06-25", "close": 1.665157, "volume": 69673.0}, {"date": "2012-06-26", "close": 1.675128, "volume": 44716.0}, {"date": "2012-06-27", "close": 1.69507, "volume": 53047.0}, {"date": "2012-06-28", "close": 1.645215, "volume": 26638.0}, {"date": "2012-06-29", "close": 1.6202875, "volume": 30112.0}, {"date": "2012-07-02", "close": 1.635244, "volume": 61062.0}, {"date": "2012-07-03", "close": 1.6701425, "volume": 61154.0}, {"date": "2012-07-04", "close": 1.675128, "volume": 16946.0}, {"date": "2012-07-05", "close": 1.6601715, "volume": 57483.0}, {"date": "2012-07-06", "close": 1.665157, "volume": 119415.0}, {"date": "2012-07-09", "close": 1.665157, "volume": 66788.0}, {"date": "2012-07-10", "close": 1.645215, "volume": 127033.0}, {"date": "2012-07-11", "close": 1.7100265, "volume": 40335.0}, {"date": "2012-07-12", "close": 1.7000555, "volume": 41070.0}, {"date": "2012-07-13", "close": 1.715012, "volume": 13024.0}, {"date": "2012-07-16", "close": 1.7199975, "volume": 23833.0}, {"date": "2012-07-17", "close": 1.724983, "volume": 78750.0}, {"date": "2012-07-18", "close": 1.734954, "volume": 23723.0}, {"date": "2012-07-19", "close": 1.764867, "volume": 74498.0}, {"date": "2012-07-20", "close": 1.784809, "volume": 30226.0}, {"date": "2012-07-23", "close": 1.784809, "volume": 2499.0}, {"date": "2012-07-24", "close": 1.754896, "volume": 24067.0}, {"date": "2012-07-25", "close": 1.784809, "volume": 46634.0}, {"date": "2012-07-26", "close": 1.79478, "volume": 24625.0}, {"date": "2012-07-27", "close": 1.784809, "volume": 70233.0}, {"date": "2012-07-30", "close": 1.764867, "volume": 261711.0}, {"date": "2012-07-31", "close": 1.774838, "volume": 50383.0}, {"date": "2012-08-01", "close": 1.814722, "volume": 55165.0}, {"date": "2012-08-02", "close": 1.814722, "volume": 132421.0}, {"date": "2012-08-03", "close": 1.814722, "volume": 54367.0}, {"date": "2012-08-06", "close": 1.834664, "volume": 69196.0}, {"date": "2012-08-07", "close": 1.844635, "volume": 30099.0}, {"date": "2012-08-08", "close": 1.8496205, "volume": 26759.0}, {"date": "2012-08-09", "close": 1.854606, "volume": 30982.0}, {"date": "2012-08-10", "close": 1.824693, "volume": 51102.0}, {"date": "2012-08-13", "close": 1.804751, "volume": 15271.0}, {"date": "2012-08-14", "close": 1.79478, "volume": 24025.0}, {"date": "2012-08-15", "close": 1.784809, "volume": 596514.0}, {"date": "2012-08-16", "close": 1.834664, "volume": 46709.0}, {"date": "2012-08-17", "close": 1.834664, "volume": 81839.0}, {"date": "2012-08-20", "close": 1.834664, "volume": 34184.0}, {"date": "2012-08-21", "close": 1.834664, "volume": 346090.0}, {"date": "2012-08-22", "close": 1.834664, "volume": 532628.0}, {"date": "2012-08-23", "close": 1.874548, "volume": 392072.0}, {"date": "2012-08-24", "close": 1.844635, "volume": 124991.0}, {"date": "2012-08-27", "close": 1.89449, "volume": 33392.0}, {"date": "2012-08-28", "close": 1.864577, "volume": 47275.0}, {"date": "2012-08-29", "close": 1.874548, "volume": 114948.0}, {"date": "2012-08-30", "close": 1.824693, "volume": 286727.0}, {"date": "2012-08-31", "close": 1.8496205, "volume": 249824.0}, {"date": "2012-09-03", "close": 1.844635, "volume": 53262.0}, {"date": "2012-09-04", "close": 1.824693, "volume": 76227.0}, {"date": "2012-09-05", "close": 1.8396495, "volume": 55243.0}, {"date": "2012-09-06", "close": 1.824693, "volume": 29340.0}, {"date": "2012-09-07", "close": 1.824693, "volume": 73787.0}, {"date": "2012-09-10", "close": 1.814722, "volume": 120197.0}, {"date": "2012-09-11", "close": 1.8296785, "volume": 48498.0}, {"date": "2012-09-12", "close": 1.824693, "volume": 32252.0}, {"date": "2012-09-13", "close": 1.834664, "volume": 79292.0}, {"date": "2012-09-14", "close": 1.854606, "volume": 34075.0}, {"date": "2012-09-17", "close": 1.854606, "volume": 53041.0}, {"date": "2012-09-18", "close": 1.844635, "volume": 74423.0}, {"date": "2012-09-19", "close": 1.844635, "volume": 56965.0}, {"date": "2012-09-20", "close": 1.864577, "volume": 101716.0}, {"date": "2012-09-21", "close": 1.844635, "volume": 138991.0}, {"date": "2012-09-24", "close": 1.774838, "volume": 51535.0}, {"date": "2012-09-25", "close": 1.754896, "volume": 21575.0}, {"date": "2012-09-26", "close": 1.744925, "volume": 909213.0}, {"date": "2012-09-27", "close": 1.724983, "volume": 108912.0}, {"date": "2012-09-28", "close": 1.69507, "volume": 303904.0}, {"date": "2012-10-01", "close": 1.675128, "volume": 52984.0}, {"date": "2012-10-02", "close": 1.715012, "volume": 74143.0}, {"date": "2012-10-03", "close": 1.784809, "volume": 124247.0}, {"date": "2012-10-04", "close": 1.79478, "volume": 90113.0}, {"date": "2012-10-05", "close": 1.814722, "volume": 109859.0}, {"date": "2012-10-08", "close": 1.804751, "volume": 45628.0}, {"date": "2012-10-09", "close": 1.7997655, "volume": 44413.0}, {"date": "2012-10-10", "close": 1.7897945, "volume": 45444.0}, {"date": "2012-10-11", "close": 1.79478, "volume": 55408.0}, {"date": "2012-10-12", "close": 1.79478, "volume": 41032.0}, {"date": "2012-10-15", "close": 1.8197075, "volume": 46628.0}, {"date": "2012-10-16", "close": 1.8396495, "volume": 54570.0}, {"date": "2012-10-17", "close": 1.844635, "volume": 51248.0}, {"date": "2012-10-18", "close": 1.854606, "volume": 45695.0}, {"date": "2012-10-19", "close": 1.854606, "volume": 47689.0}, {"date": "2012-10-22", "close": 1.884519, "volume": 75231.0}, {"date": "2012-10-23", "close": 1.854606, "volume": 37645.0}, {"date": "2012-10-24", "close": 1.814722, "volume": 22684.0}, {"date": "2012-10-25", "close": 1.79478, "volume": 84133.0}, {"date": "2012-10-26", "close": 1.79478, "volume": 152089.0}, {"date": "2012-10-29", "close": 1.79478, "volume": 73575.0}, {"date": "2012-10-30", "close": 1.79478, "volume": 83572.0}, {"date": "2012-10-31", "close": 1.774838, "volume": 88419.0}, {"date": "2012-11-01", "close": 1.764867, "volume": 101150.0}, {"date": "2012-11-02", "close": 1.764867, "volume": 23139.0}, {"date": "2012-11-05", "close": 1.7499105, "volume": 80968.0}, {"date": "2012-11-06", "close": 1.764867, "volume": 28443.0}, {"date": "2012-11-07", "close": 1.744925, "volume": 645019.0}, {"date": "2012-11-08", "close": 1.744925, "volume": 57306.0}, {"date": "2012-11-09", "close": 1.724983, "volume": 20500.0}, {"date": "2012-11-12", "close": 1.7000555, "volume": 89021.0}, {"date": "2012-11-13", "close": 1.685099, "volume": 63090.0}, {"date": "2012-11-14", "close": 1.675128, "volume": 120290.0}, {"date": "2012-11-15", "close": 1.685099, "volume": 189110.0}, {"date": "2012-11-16", "close": 1.6801135, "volume": 71430.0}, {"date": "2012-11-19", "close": 1.6801135, "volume": 70276.0}, {"date": "2012-11-20", "close": 1.744925, "volume": 59406.0}, {"date": "2012-11-21", "close": 1.7399395, "volume": 68795.0}, {"date": "2012-11-22", "close": 1.724983, "volume": 65277.0}, {"date": "2012-11-23", "close": 1.734954, "volume": 41089.0}, {"date": "2012-11-26", "close": 1.545505, "volume": 490967.0}, {"date": "2012-11-27", "close": 1.525563, "volume": 457615.0}, {"date": "2012-11-28", "close": 1.535534, "volume": 104391.0}, {"date": "2012-11-29", "close": 1.585389, "volume": 115375.0}, {"date": "2012-11-30", "close": 1.625273, "volume": 478171.0}, {"date": "2012-12-03", "close": 1.675128, "volume": 153938.0}, {"date": "2012-12-04", "close": 1.6502005, "volume": 118811.0}, {"date": "2012-12-05", "close": 1.69507, "volume": 63798.0}, {"date": "2012-12-06", "close": 1.675128, "volume": 3201.0}, {"date": "2012-12-07", "close": 1.7399395, "volume": 159566.0}, {"date": "2012-12-10", "close": 1.7219917, "volume": 53151.0}, {"date": "2012-12-11", "close": 1.724983, "volume": 35558.0}, {"date": "2012-12-12", "close": 1.7399395, "volume": 31188.0}, {"date": "2012-12-13", "close": 1.7399395, "volume": 22468.0}, {"date": "2012-12-14", "close": 1.7598815, "volume": 111925.0}, {"date": "2012-12-17", "close": 1.774838, "volume": 104342.0}, {"date": "2012-12-18", "close": 1.764867, "volume": 90339.0}, {"date": "2012-12-19", "close": 1.774838, "volume": 57804.0}, {"date": "2012-12-20", "close": 1.79478, "volume": 38042.0}, {"date": "2012-12-21", "close": 1.774838, "volume": 12687.0}, {"date": "2012-12-24", "close": 1.804751, "volume": 36746.0}, {"date": "2012-12-27", "close": 1.774838, "volume": 43257.0}, {"date": "2012-12-28", "close": 1.7798235, "volume": 3254.0}, {"date": "2012-12-31", "close": 1.784809, "volume": 10055.0}, {"date": "2013-01-02", "close": 1.7798235, "volume": 82203.0}, {"date": "2013-01-03", "close": 1.784809, "volume": 51578.0}, {"date": "2013-01-04", "close": 1.784809, "volume": 133911.0}, {"date": "2013-01-07", "close": 1.7897945, "volume": 58326.0}, {"date": "2013-01-08", "close": 1.7897945, "volume": 106093.0}, {"date": "2013-01-09", "close": 1.7897945, "volume": 600143.0}, {"date": "2013-01-10", "close": 1.79478, "volume": 15823.0}, {"date": "2013-01-11", "close": 1.804751, "volume": 234524.0}, {"date": "2013-01-14", "close": 1.844635, "volume": 109721.0}, {"date": "2013-01-15", "close": 1.8296785, "volume": 66091.0}, {"date": "2013-01-16", "close": 1.854606, "volume": 15116.0}, {"date": "2013-01-17", "close": 1.874548, "volume": 69900.0}, {"date": "2013-01-18", "close": 1.8695625, "volume": 88970.0}, {"date": "2013-01-21", "close": 1.854606, "volume": 31351.0}, {"date": "2013-01-22", "close": 1.8695625, "volume": 40391.0}, {"date": "2013-01-23", "close": 1.874548, "volume": 37372.0}, {"date": "2013-01-24", "close": 1.8595915, "volume": 30248.0}, {"date": "2013-01-25", "close": 1.8795335, "volume": 68174.0}, {"date": "2013-01-29", "close": 1.9393595, "volume": 142584.0}, {"date": "2013-01-30", "close": 1.954316, "volume": 63246.0}, {"date": "2013-01-31", "close": 1.9942, "volume": 151269.0}, {"date": "2013-02-01", "close": 1.9942, "volume": 73513.0}, {"date": "2013-02-04", "close": 1.9593015, "volume": 42839.0}, {"date": "2013-02-05", "close": 1.964287, "volume": 72022.0}, {"date": "2013-02-06", "close": 1.944345, "volume": 64064.0}, {"date": "2013-02-07", "close": 1.954316, "volume": 21111.0}, {"date": "2013-02-08", "close": 1.944345, "volume": 73368.0}, {"date": "2013-02-11", "close": 1.974258, "volume": 84077.0}, {"date": "2013-02-12", "close": 1.9892145, "volume": 26289.0}, {"date": "2013-02-13", "close": 1.924403, "volume": 110021.0}, {"date": "2013-02-14", "close": 1.884519, "volume": 150147.0}, {"date": "2013-02-15", "close": 1.824693, "volume": 76765.0}, {"date": "2013-02-18", "close": 1.79478, "volume": 123761.0}, {"date": "2013-02-19", "close": 1.834664, "volume": 115740.0}, {"date": "2013-02-20", "close": 1.864577, "volume": 37334.0}, {"date": "2013-02-21", "close": 1.834664, "volume": 27284.0}, {"date": "2013-02-22", "close": 1.864577, "volume": 29862.0}, {"date": "2013-02-25", "close": 1.914432, "volume": 57670.0}, {"date": "2013-02-26", "close": 1.8695625, "volume": 399029.0}, {"date": "2013-02-27", "close": 1.8695625, "volume": 38083.0}, {"date": "2013-02-28", "close": 1.8895045, "volume": 101534.0}, {"date": "2013-03-01", "close": 1.89449, "volume": 41451.0}, {"date": "2013-03-04", "close": 1.874548, "volume": 95204.0}, {"date": "2013-03-05", "close": 1.864577, "volume": 100291.0}, {"date": "2013-03-06", "close": 1.874548, "volume": 131143.0}, {"date": "2013-03-07", "close": 1.8895045, "volume": 109380.0}, {"date": "2013-03-08", "close": 1.914432, "volume": 42558.0}, {"date": "2013-03-11", "close": 1.944345, "volume": 79503.0}, {"date": "2013-03-13", "close": 2.253446, "volume": 1073238.0}, {"date": "2013-03-14", "close": 2.133794, "volume": 668092.0}, {"date": "2013-03-15", "close": 2.163707, "volume": 195735.0}, {"date": "2013-03-18", "close": 2.203591, "volume": 129876.0}, {"date": "2013-03-19", "close": 2.19362, "volume": 68206.0}, {"date": "2013-03-20", "close": 2.163707, "volume": 60538.0}, {"date": "2013-03-21", "close": 2.213562, "volume": 55644.0}, {"date": "2013-03-22", "close": 2.133794, "volume": 66515.0}, {"date": "2013-03-25", "close": 2.083939, "volume": 82368.0}, {"date": "2013-03-26", "close": 2.044055, "volume": 86197.0}, {"date": "2013-03-27", "close": 2.063997, "volume": 128051.0}, {"date": "2013-03-28", "close": 2.09391, "volume": 16252.0}, {"date": "2013-04-02", "close": 2.113852, "volume": 70655.0}, {"date": "2013-04-03", "close": 2.073968, "volume": 119012.0}, {"date": "2013-04-04", "close": 2.103881, "volume": 24518.0}, {"date": "2013-04-05", "close": 2.113852, "volume": 8306.0}, {"date": "2013-04-08", "close": 2.143765, "volume": 227145.0}, {"date": "2013-04-09", "close": 2.19362, "volume": 231499.0}, {"date": "2013-04-10", "close": 2.213562, "volume": 69799.0}, {"date": "2013-04-11", "close": 2.243475, "volume": 56697.0}, {"date": "2013-04-12", "close": 2.243475, "volume": 73781.0}, {"date": "2013-04-15", "close": 2.243475, "volume": 88945.0}, {"date": "2013-04-16", "close": 2.253446, "volume": 217777.0}, {"date": "2013-04-17", "close": 2.253446, "volume": 274501.0}, {"date": "2013-04-18", "close": 2.233504, "volume": 82337.0}, {"date": "2013-04-19", "close": 2.203591, "volume": 65008.0}, {"date": "2013-04-22", "close": 2.213562, "volume": 26211.0}, {"date": "2013-04-23", "close": 2.203591, "volume": 23631.0}, {"date": "2013-04-24", "close": 2.173678, "volume": 100201.0}, {"date": "2013-04-26", "close": 2.163707, "volume": 44223.0}, {"date": "2013-04-29", "close": 2.173678, "volume": 50226.0}, {"date": "2013-04-30", "close": 2.173678, "volume": 111626.0}, {"date": "2013-05-01", "close": 2.1587215, "volume": 86133.0}, {"date": "2013-05-02", "close": 2.143765, "volume": 56646.0}, {"date": "2013-05-03", "close": 2.173678, "volume": 44919.0}, {"date": "2013-05-06", "close": 2.123823, "volume": 84953.0}, {"date": "2013-05-07", "close": 2.123823, "volume": 59767.0}, {"date": "2013-05-08", "close": 2.113852, "volume": 62132.0}, {"date": "2013-05-09", "close": 2.063997, "volume": 90608.0}, {"date": "2013-05-10", "close": 2.054026, "volume": 72891.0}, {"date": "2013-05-13", "close": 2.073968, "volume": 59514.0}, {"date": "2013-05-14", "close": 2.063997, "volume": 65141.0}, {"date": "2013-05-15", "close": 2.123823, "volume": 109733.0}, {"date": "2013-05-16", "close": 2.09391, "volume": 4746.0}, {"date": "2013-05-17", "close": 2.073968, "volume": 40730.0}, {"date": "2013-05-20", "close": 2.09391, "volume": 205962.0}, {"date": "2013-05-21", "close": 2.213562, "volume": 253229.0}, {"date": "2013-05-22", "close": 2.213562, "volume": 90604.0}, {"date": "2013-05-23", "close": 2.163707, "volume": 199210.0}, {"date": "2013-05-24", "close": 2.163707, "volume": 45903.0}, {"date": "2013-05-27", "close": 2.19362, "volume": 92186.0}, {"date": "2013-05-28", "close": 2.203591, "volume": 182163.0}, {"date": "2013-05-29", "close": 2.223533, "volume": 53070.0}, {"date": "2013-05-30", "close": 2.19362, "volume": 78095.0}, {"date": "2013-05-31", "close": 2.203591, "volume": 89596.0}, {"date": "2013-06-03", "close": 2.203591, "volume": 56212.0}, {"date": "2013-06-04", "close": 2.203591, "volume": 84916.0}, {"date": "2013-06-05", "close": 2.183649, "volume": 113347.0}, {"date": "2013-06-06", "close": 2.153736, "volume": 50830.0}, {"date": "2013-06-07", "close": 2.173678, "volume": 86022.0}, {"date": "2013-06-11", "close": 2.19362, "volume": 90817.0}, {"date": "2013-06-12", "close": 2.143765, "volume": 56500.0}, {"date": "2013-06-13", "close": 2.163707, "volume": 60090.0}, {"date": "2013-06-14", "close": 2.143765, "volume": 32377.0}, {"date": "2013-06-17", "close": 2.113852, "volume": 47624.0}, {"date": "2013-06-18", "close": 2.123823, "volume": 33519.0}, {"date": "2013-06-19", "close": 2.143765, "volume": 37269.0}, {"date": "2013-06-20", "close": 2.143765, "volume": 60169.0}, {"date": "2013-06-21", "close": 2.19362, "volume": 242611.0}, {"date": "2013-06-24", "close": 2.133794, "volume": 70346.0}, {"date": "2013-06-25", "close": 2.143765, "volume": 36653.0}, {"date": "2013-06-26", "close": 2.173678, "volume": 64931.0}, {"date": "2013-06-27", "close": 2.143765, "volume": 98991.0}, {"date": "2013-06-28", "close": 2.173678, "volume": 34090.0}, {"date": "2013-07-01", "close": 2.19362, "volume": 73255.0}, {"date": "2013-07-02", "close": 2.203591, "volume": 94560.0}, {"date": "2013-07-03", "close": 2.19362, "volume": 93741.0}, {"date": "2013-07-04", "close": 2.19362, "volume": 103185.0}, {"date": "2013-07-05", "close": 2.213562, "volume": 104467.0}, {"date": "2013-07-08", "close": 2.213562, "volume": 103120.0}, {"date": "2013-07-09", "close": 2.183649, "volume": 184475.0}, {"date": "2013-07-10", "close": 2.183649, "volume": 107101.0}, {"date": "2013-07-11", "close": 2.19362, "volume": 271941.0}, {"date": "2013-07-12", "close": 2.183649, "volume": 66051.0}, {"date": "2013-07-15", "close": 2.183649, "volume": 136347.0}, {"date": "2013-07-16", "close": 2.213562, "volume": 91233.0}, {"date": "2013-07-17", "close": 2.213562, "volume": 176854.0}, {"date": "2013-07-18", "close": 2.223533, "volume": 166064.0}, {"date": "2013-07-19", "close": 2.213562, "volume": 140418.0}, {"date": "2013-07-22", "close": 2.263417, "volume": 601835.0}, {"date": "2013-07-23", "close": 2.243475, "volume": 489839.0}, {"date": "2013-07-24", "close": 2.173678, "volume": 715520.0}, {"date": "2013-07-25", "close": 1.89449, "volume": 303867.0}, {"date": "2013-07-26", "close": 1.874548, "volume": 83105.0}, {"date": "2013-07-29", "close": 1.884519, "volume": 215668.0}, {"date": "2013-07-30", "close": 1.884519, "volume": 59028.0}, {"date": "2013-07-31", "close": 1.89449, "volume": 124403.0}, {"date": "2013-08-01", "close": 1.89449, "volume": 112781.0}, {"date": "2013-08-02", "close": 1.854606, "volume": 110945.0}, {"date": "2013-08-05", "close": 1.804751, "volume": 45198.0}, {"date": "2013-08-06", "close": 1.8396495, "volume": 273393.0}, {"date": "2013-08-07", "close": 1.8296785, "volume": 49716.0}, {"date": "2013-08-08", "close": 1.8396495, "volume": 49800.0}, {"date": "2013-08-09", "close": 1.834664, "volume": 63673.0}, {"date": "2013-08-12", "close": 1.814722, "volume": 79042.0}, {"date": "2013-08-13", "close": 1.824693, "volume": 114464.0}, {"date": "2013-08-14", "close": 1.7997655, "volume": 120504.0}, {"date": "2013-08-15", "close": 1.804751, "volume": 168188.0}, {"date": "2013-08-16", "close": 1.79478, "volume": 41749.0}, {"date": "2013-08-19", "close": 1.7897945, "volume": 589592.0}, {"date": "2013-08-20", "close": 1.7798235, "volume": 57232.0}, {"date": "2013-08-21", "close": 1.774838, "volume": 162334.0}, {"date": "2013-08-22", "close": 1.744925, "volume": 81281.0}, {"date": "2013-08-23", "close": 1.705041, "volume": 138671.0}, {"date": "2013-08-26", "close": 1.6502005, "volume": 150593.0}, {"date": "2013-08-27", "close": 1.6402295, "volume": 181050.0}, {"date": "2013-08-28", "close": 1.625273, "volume": 99955.0}, {"date": "2013-08-29", "close": 1.665157, "volume": 52056.0}, {"date": "2013-08-30", "close": 1.685099, "volume": 129753.0}, {"date": "2013-09-02", "close": 1.665157, "volume": 221101.0}, {"date": "2013-09-03", "close": 1.7399395, "volume": 132192.0}, {"date": "2013-09-04", "close": 1.734954, "volume": 68664.0}, {"date": "2013-09-05", "close": 1.734954, "volume": 29971.0}, {"date": "2013-09-06", "close": 1.7199975, "volume": 119262.0}, {"date": "2013-09-09", "close": 1.744925, "volume": 18571.0}, {"date": "2013-09-10", "close": 1.744925, "volume": 32057.0}, {"date": "2013-09-11", "close": 1.754896, "volume": 73916.0}, {"date": "2013-09-12", "close": 1.734954, "volume": 78610.0}, {"date": "2013-09-13", "close": 1.764867, "volume": 18284.0}, {"date": "2013-09-16", "close": 1.7299685, "volume": 19037.0}, {"date": "2013-09-17", "close": 1.734954, "volume": 11366.0}, {"date": "2013-09-18", "close": 1.734954, "volume": 43190.0}, {"date": "2013-09-19", "close": 1.7299685, "volume": 155138.0}, {"date": "2013-09-20", "close": 1.7299685, "volume": 96644.0}, {"date": "2013-09-23", "close": 1.7299685, "volume": 72133.0}, {"date": "2013-09-24", "close": 1.7299685, "volume": 18262.0}, {"date": "2013-09-25", "close": 1.7299685, "volume": 155002.0}, {"date": "2013-09-26", "close": 1.734954, "volume": 50160.0}, {"date": "2013-09-27", "close": 1.7199975, "volume": 36803.0}, {"date": "2013-09-30", "close": 1.705041, "volume": 5845.0}, {"date": "2013-10-01", "close": 1.7000555, "volume": 30866.0}, {"date": "2013-10-02", "close": 1.685099, "volume": 47804.0}, {"date": "2013-10-03", "close": 1.675128, "volume": 9084.0}, {"date": "2013-10-04", "close": 1.6801135, "volume": 27357.0}, {"date": "2013-10-07", "close": 1.665157, "volume": 11018.0}, {"date": "2013-10-08", "close": 1.6502005, "volume": 14587.0}, {"date": "2013-10-09", "close": 1.635244, "volume": 36298.0}, {"date": "2013-10-10", "close": 1.625273, "volume": 8586.0}, {"date": "2013-10-11", "close": 1.59536, "volume": 147402.0}, {"date": "2013-10-14", "close": 1.605331, "volume": 89272.0}, {"date": "2013-10-15", "close": 1.5903745, "volume": 49440.0}, {"date": "2013-10-16", "close": 1.6103165, "volume": 51682.0}, {"date": "2013-10-17", "close": 1.6103165, "volume": 86222.0}, {"date": "2013-10-18", "close": 1.565447, "volume": 119074.0}, {"date": "2013-10-21", "close": 1.625273, "volume": 110080.0}, {"date": "2013-10-22", "close": 1.59536, "volume": 164587.0}, {"date": "2013-10-23", "close": 1.615302, "volume": 48068.0}, {"date": "2013-10-24", "close": 1.6202875, "volume": 54245.0}, {"date": "2013-10-25", "close": 1.635244, "volume": 33016.0}, {"date": "2013-10-28", "close": 1.6302585, "volume": 94868.0}, {"date": "2013-10-29", "close": 1.615302, "volume": 63141.0}, {"date": "2013-10-30", "close": 1.615302, "volume": 94722.0}, {"date": "2013-10-31", "close": 1.6103165, "volume": 65257.0}, {"date": "2013-11-01", "close": 1.615302, "volume": 75651.0}, {"date": "2013-11-04", "close": 1.6003455, "volume": 112462.0}, {"date": "2013-11-05", "close": 1.6202875, "volume": 38443.0}, {"date": "2013-11-06", "close": 1.6003455, "volume": 33406.0}, {"date": "2013-11-07", "close": 1.605331, "volume": 16470.0}, {"date": "2013-11-08", "close": 1.6003455, "volume": 81778.0}, {"date": "2013-11-11", "close": 1.615302, "volume": 60322.0}, {"date": "2013-11-12", "close": 1.635244, "volume": 35659.0}, {"date": "2013-11-13", "close": 1.625273, "volume": 47080.0}, {"date": "2013-11-14", "close": 1.645215, "volume": 83829.0}, {"date": "2013-11-15", "close": 1.655186, "volume": 54502.0}, {"date": "2013-11-18", "close": 1.744925, "volume": 88622.0}, {"date": "2013-11-19", "close": 1.6900845, "volume": 74930.0}, {"date": "2013-11-20", "close": 1.645215, "volume": 41579.0}, {"date": "2013-11-21", "close": 1.6302585, "volume": 79981.0}, {"date": "2013-11-22", "close": 1.615302, "volume": 54991.0}, {"date": "2013-11-25", "close": 1.615302, "volume": 117710.0}, {"date": "2013-11-26", "close": 1.615302, "volume": 129228.0}, {"date": "2013-11-27", "close": 1.645215, "volume": 65812.0}, {"date": "2013-11-28", "close": 1.635244, "volume": 11935.0}, {"date": "2013-11-29", "close": 1.6302585, "volume": 30381.0}, {"date": "2013-12-02", "close": 1.645215, "volume": 243924.0}, {"date": "2013-12-03", "close": 1.625273, "volume": 69101.0}, {"date": "2013-12-04", "close": 1.804751, "volume": 387331.0}, {"date": "2013-12-05", "close": 1.774838, "volume": 266273.0}, {"date": "2013-12-06", "close": 1.7698525, "volume": 85386.0}, {"date": "2013-12-09", "close": 1.705041, "volume": 157067.0}, {"date": "2013-12-10", "close": 1.655186, "volume": 186943.0}, {"date": "2013-12-11", "close": 1.6601715, "volume": 5740773.0}, {"date": "2013-12-12", "close": 1.645215, "volume": 180045.0}, {"date": "2013-12-13", "close": 1.635244, "volume": 100496.0}, {"date": "2013-12-16", "close": 1.734954, "volume": 20567.0}, {"date": "2013-12-17", "close": 1.754896, "volume": 117618.0}, {"date": "2013-12-18", "close": 1.7399395, "volume": 62042.0}, {"date": "2013-12-19", "close": 1.7598815, "volume": 119983.0}, {"date": "2013-12-20", "close": 1.764867, "volume": 49451.0}, {"date": "2013-12-23", "close": 1.764867, "volume": 103290.0}, {"date": "2013-12-24", "close": 1.754896, "volume": 71495.0}, {"date": "2013-12-27", "close": 1.764867, "volume": 54169.0}, {"date": "2013-12-30", "close": 1.7598815, "volume": 69489.0}, {"date": "2013-12-31", "close": 1.764867, "volume": 130691.0}, {"date": "2014-01-02", "close": 1.8097365, "volume": 98021.0}, {"date": "2014-01-03", "close": 1.864577, "volume": 57864.0}, {"date": "2014-01-06", "close": 1.9293885, "volume": 223398.0}, {"date": "2014-01-07", "close": 1.924403, "volume": 188670.0}, {"date": "2014-01-08", "close": 1.89449, "volume": 34014.0}, {"date": "2014-01-09", "close": 1.904461, "volume": 101083.0}, {"date": "2014-01-10", "close": 1.9194175, "volume": 176050.0}, {"date": "2014-01-13", "close": 1.934374, "volume": 261349.0}, {"date": "2014-01-14", "close": 1.934374, "volume": 169950.0}, {"date": "2014-01-15", "close": 1.924403, "volume": 104816.0}, {"date": "2014-01-16", "close": 1.924403, "volume": 57280.0}, {"date": "2014-01-17", "close": 1.904461, "volume": 138155.0}, {"date": "2014-01-20", "close": 1.9293885, "volume": 52157.0}, {"date": "2014-01-21", "close": 1.904461, "volume": 157690.0}, {"date": "2014-01-22", "close": 1.924403, "volume": 108354.0}, {"date": "2014-01-23", "close": 1.924403, "volume": 132925.0}, {"date": "2014-01-24", "close": 1.914432, "volume": 167952.0}, {"date": "2014-01-28", "close": 1.904461, "volume": 190572.0}, {"date": "2014-01-29", "close": 1.864577, "volume": 247590.0}, {"date": "2014-01-30", "close": 1.3710125, "volume": 203224.0}, {"date": "2014-01-31", "close": 1.405911, "volume": 295789.0}, {"date": "2014-02-03", "close": 1.415882, "volume": 151034.0}, {"date": "2014-02-04", "close": 1.39594, "volume": 176226.0}, {"date": "2014-02-05", "close": 1.385969, "volume": 107300.0}, {"date": "2014-02-06", "close": 1.3211575, "volume": 104565.0}, {"date": "2014-02-07", "close": 1.326143, "volume": 50431.0}, {"date": "2014-02-10", "close": 1.2812735, "volume": 92059.0}, {"date": "2014-02-11", "close": 1.276288, "volume": 81705.0}, {"date": "2014-02-12", "close": 1.286259, "volume": 56270.0}, {"date": "2014-02-13", "close": 1.286259, "volume": 18792.0}, {"date": "2014-02-14", "close": 1.276288, "volume": 74973.0}, {"date": "2014-02-17", "close": 1.266317, "volume": 70265.0}, {"date": "2014-02-18", "close": 1.2314185, "volume": 65670.0}, {"date": "2014-02-19", "close": 1.216462, "volume": 79592.0}, {"date": "2014-02-20", "close": 1.226433, "volume": 83503.0}, {"date": "2014-02-21", "close": 1.226433, "volume": 59614.0}, {"date": "2014-02-24", "close": 1.2513605, "volume": 204103.0}, {"date": "2014-02-25", "close": 1.256346, "volume": 65916.0}, {"date": "2014-02-26", "close": 1.2613315, "volume": 55558.0}, {"date": "2014-02-27", "close": 1.375998, "volume": 685411.0}, {"date": "2014-02-28", "close": 1.425853, "volume": 454936.0}, {"date": "2014-03-03", "close": 1.39594, "volume": 325665.0}, {"date": "2014-03-04", "close": 1.3809835, "volume": 128130.0}, {"date": "2014-03-05", "close": 1.336114, "volume": 114935.0}, {"date": "2014-03-06", "close": 1.366027, "volume": 43563.0}, {"date": "2014-03-07", "close": 1.356056, "volume": 35485.0}, {"date": "2014-03-10", "close": 1.3510705, "volume": 53809.0}, {"date": "2014-03-11", "close": 1.356056, "volume": 958210.0}, {"date": "2014-03-12", "close": 1.3809835, "volume": 48734.0}, {"date": "2014-03-13", "close": 1.3809835, "volume": 114743.0}, {"date": "2014-03-14", "close": 1.405911, "volume": 115818.0}, {"date": "2014-03-17", "close": 1.3710125, "volume": 84973.0}, {"date": "2014-03-18", "close": 1.3710125, "volume": 22349.0}, {"date": "2014-03-19", "close": 1.375998, "volume": 7958.0}, {"date": "2014-03-20", "close": 1.375998, "volume": 48369.0}, {"date": "2014-03-21", "close": 1.3710125, "volume": 117753.0}, {"date": "2014-03-24", "close": 1.3710125, "volume": 52410.0}, {"date": "2014-03-25", "close": 1.375998, "volume": 87952.0}, {"date": "2014-03-26", "close": 1.3510705, "volume": 33565.0}, {"date": "2014-03-27", "close": 1.356056, "volume": 193060.0}, {"date": "2014-03-28", "close": 1.3510705, "volume": 110238.0}, {"date": "2014-03-31", "close": 1.3809835, "volume": 149158.0}, {"date": "2014-04-01", "close": 1.4009255, "volume": 226356.0}, {"date": "2014-04-02", "close": 1.39594, "volume": 211991.0}, {"date": "2014-04-03", "close": 1.39594, "volume": 28039.0}, {"date": "2014-04-04", "close": 1.39594, "volume": 38456.0}, {"date": "2014-04-07", "close": 1.4308385, "volume": 111376.0}, {"date": "2014-04-08", "close": 1.445795, "volume": 1108965.0}, {"date": "2014-04-09", "close": 1.405911, "volume": 56051.0}, {"date": "2014-04-10", "close": 1.415882, "volume": 19116.0}, {"date": "2014-04-11", "close": 1.445795, "volume": 81914.0}, {"date": "2014-04-14", "close": 1.4208675, "volume": 72105.0}, {"date": "2014-04-15", "close": 1.4009255, "volume": 14327.0}, {"date": "2014-04-16", "close": 1.4108965, "volume": 7185.0}, {"date": "2014-04-17", "close": 1.445795, "volume": 67428.0}, {"date": "2014-04-22", "close": 1.485679, "volume": 151879.0}, {"date": "2014-04-23", "close": 1.4707225, "volume": 110683.0}, {"date": "2014-04-24", "close": 1.4507805, "volume": 39598.0}, {"date": "2014-04-28", "close": 1.445795, "volume": 64663.0}, {"date": "2014-04-29", "close": 1.435824, "volume": 32789.0}, {"date": "2014-04-30", "close": 1.4408095, "volume": 25577.0}, {"date": "2014-05-01", "close": 1.445795, "volume": 80498.0}, {"date": "2014-05-02", "close": 1.4707225, "volume": 63209.0}, {"date": "2014-05-05", "close": 1.4607515, "volume": 8581.0}, {"date": "2014-05-06", "close": 1.475708, "volume": 258413.0}, {"date": "2014-05-07", "close": 1.475708, "volume": 10280.0}, {"date": "2014-05-08", "close": 1.455766, "volume": 461194.0}, {"date": "2014-05-09", "close": 1.445795, "volume": 65972.0}, {"date": "2014-05-12", "close": 1.3809835, "volume": 136672.0}, {"date": "2014-05-13", "close": 1.415882, "volume": 47889.0}, {"date": "2014-05-14", "close": 1.415882, "volume": 28491.0}, {"date": "2014-05-15", "close": 1.3809835, "volume": 82330.0}, {"date": "2014-05-16", "close": 1.385969, "volume": 37171.0}, {"date": "2014-05-19", "close": 1.405911, "volume": 204463.0}, {"date": "2014-05-20", "close": 1.415882, "volume": 154794.0}, {"date": "2014-05-21", "close": 1.4108965, "volume": 58214.0}, {"date": "2014-05-22", "close": 1.425853, "volume": 37960.0}, {"date": "2014-05-23", "close": 1.425853, "volume": 32060.0}, {"date": "2014-05-26", "close": 1.4408095, "volume": 117212.0}, {"date": "2014-05-27", "close": 1.455766, "volume": 179684.0}, {"date": "2014-05-28", "close": 1.455766, "volume": 19042.0}, {"date": "2014-05-29", "close": 1.4806935, "volume": 677211.0}, {"date": "2014-05-30", "close": 1.535534, "volume": 221271.0}, {"date": "2014-06-02", "close": 1.645215, "volume": 261566.0}, {"date": "2014-06-03", "close": 1.69507, "volume": 167624.0}, {"date": "2014-06-04", "close": 1.6900845, "volume": 172574.0}, {"date": "2014-06-05", "close": 1.715012, "volume": 143339.0}, {"date": "2014-06-06", "close": 1.7897945, "volume": 367065.0}, {"date": "2014-06-10", "close": 1.754896, "volume": 358346.0}, {"date": "2014-06-11", "close": 1.814722, "volume": 118569.0}, {"date": "2014-06-12", "close": 1.734954, "volume": 236044.0}, {"date": "2014-06-13", "close": 1.7698525, "volume": 101608.0}, {"date": "2014-06-16", "close": 1.685099, "volume": 83651.0}, {"date": "2014-06-17", "close": 1.6601715, "volume": 43592.0}, {"date": "2014-06-18", "close": 1.605331, "volume": 67056.0}, {"date": "2014-06-19", "close": 1.565447, "volume": 67026.0}, {"date": "2014-06-20", "close": 1.565447, "volume": 217267.0}, {"date": "2014-06-23", "close": 1.7299685, "volume": 66656.0}, {"date": "2014-06-24", "close": 1.615302, "volume": 83805.0}, {"date": "2014-06-25", "close": 1.655186, "volume": 37798.0}, {"date": "2014-06-26", "close": 1.655186, "volume": 163707.0}, {"date": "2014-06-27", "close": 1.605331, "volume": 3779.0}, {"date": "2014-06-30", "close": 1.605331, "volume": 15824.0}, {"date": "2014-07-01", "close": 1.665157, "volume": 46799.0}, {"date": "2014-07-02", "close": 1.685099, "volume": 28463.0}, {"date": "2014-07-03", "close": 1.705041, "volume": 25729.0}, {"date": "2014-07-04", "close": 1.655186, "volume": 36537.0}, {"date": "2014-07-07", "close": 1.625273, "volume": 38307.0}, {"date": "2014-07-08", "close": 1.625273, "volume": 43950.0}, {"date": "2014-07-09", "close": 1.575418, "volume": 100461.0}, {"date": "2014-07-10", "close": 1.565447, "volume": 87475.0}, {"date": "2014-07-11", "close": 1.655186, "volume": 68467.0}, {"date": "2014-07-14", "close": 1.655186, "volume": 50432.0}, {"date": "2014-07-15", "close": 1.7000555, "volume": 56990.0}, {"date": "2014-07-16", "close": 1.665157, "volume": 48519.0}, {"date": "2014-07-17", "close": 1.665157, "volume": 32339.0}, {"date": "2014-07-18", "close": 1.645215, "volume": 20407.0}, {"date": "2014-07-21", "close": 1.655186, "volume": 46416.0}, {"date": "2014-07-22", "close": 1.655186, "volume": 18208.0}, {"date": "2014-07-23", "close": 1.645215, "volume": 36734.0}, {"date": "2014-07-24", "close": 1.625273, "volume": 25760.0}, {"date": "2014-07-25", "close": 1.605331, "volume": 56581.0}, {"date": "2014-07-28", "close": 1.6003455, "volume": 110477.0}, {"date": "2014-07-29", "close": 1.575418, "volume": 51693.0}, {"date": "2014-07-30", "close": 1.605331, "volume": 19697.0}, {"date": "2014-07-31", "close": 1.615302, "volume": 28792.0}, {"date": "2014-08-01", "close": 1.615302, "volume": 56609.0}, {"date": "2014-08-04", "close": 1.59536, "volume": 12222.0}, {"date": "2014-08-05", "close": 1.59536, "volume": 21288.0}, {"date": "2014-08-06", "close": 1.5504905, "volume": 85068.0}, {"date": "2014-08-07", "close": 1.59536, "volume": 26358.0}, {"date": "2014-08-08", "close": 1.575418, "volume": 50724.0}, {"date": "2014-08-11", "close": 1.6003455, "volume": 17352.0}, {"date": "2014-08-12", "close": 1.6003455, "volume": 71046.0}, {"date": "2014-08-13", "close": 1.565447, "volume": 53770.0}, {"date": "2014-08-14", "close": 1.555476, "volume": 26895.0}, {"date": "2014-08-15", "close": 1.5604615, "volume": 49291.0}, {"date": "2014-08-18", "close": 1.5804035, "volume": 36007.0}, {"date": "2014-08-19", "close": 1.565447, "volume": 151439.0}, {"date": "2014-08-20", "close": 1.585389, "volume": 17841.0}, {"date": "2014-08-21", "close": 1.5903745, "volume": 50305.0}, {"date": "2014-08-22", "close": 1.5903745, "volume": 16047.0}, {"date": "2014-08-25", "close": 1.525563, "volume": 40231.0}, {"date": "2014-08-26", "close": 1.5106065, "volume": 618342.0}, {"date": "2014-08-27", "close": 1.3710125, "volume": 738712.0}, {"date": "2014-08-28", "close": 1.29623, "volume": 928912.0}, {"date": "2014-08-29", "close": 1.346085, "volume": 498913.0}, {"date": "2014-09-01", "close": 1.346085, "volume": 134647.0}, {"date": "2014-09-02", "close": 1.375998, "volume": 82400.0}, {"date": "2014-09-03", "close": 1.385969, "volume": 61146.0}, {"date": "2014-09-04", "close": 1.39594, "volume": 41326.0}, {"date": "2014-09-05", "close": 1.39594, "volume": 62437.0}, {"date": "2014-09-08", "close": 1.39594, "volume": 239505.0}, {"date": "2014-09-09", "close": 1.39594, "volume": 70629.0}, {"date": "2014-09-10", "close": 1.375998, "volume": 101406.0}, {"date": "2014-09-11", "close": 1.385969, "volume": 90353.0}, {"date": "2014-09-12", "close": 1.375998, "volume": 68396.0}, {"date": "2014-09-15", "close": 1.375998, "volume": 101301.0}, {"date": "2014-09-16", "close": 1.366027, "volume": 85560.0}, {"date": "2014-09-17", "close": 1.375998, "volume": 31886.0}, {"date": "2014-09-18", "close": 1.3710125, "volume": 58473.0}, {"date": "2014-09-19", "close": 1.3909545, "volume": 41694.0}, {"date": "2014-09-22", "close": 1.3710125, "volume": 151608.0}, {"date": "2014-09-23", "close": 1.366027, "volume": 41627.0}, {"date": "2014-09-24", "close": 1.366027, "volume": 69134.0}, {"date": "2014-09-25", "close": 1.375998, "volume": 128.0}, {"date": "2014-09-26", "close": 1.375998, "volume": 115536.0}, {"date": "2014-09-29", "close": 1.375998, "volume": 102002.0}, {"date": "2014-09-30", "close": 1.3809835, "volume": 262099.0}, {"date": "2014-10-01", "close": 1.356056, "volume": 80382.0}, {"date": "2014-10-02", "close": 1.346085, "volume": 22483.0}, {"date": "2014-10-03", "close": 1.346085, "volume": 49354.0}, {"date": "2014-10-06", "close": 1.346085, "volume": 43703.0}, {"date": "2014-10-07", "close": 1.346085, "volume": 11513.0}, {"date": "2014-10-08", "close": 1.356056, "volume": 37515.0}, {"date": "2014-10-09", "close": 1.366027, "volume": 63266.0}, {"date": "2014-10-10", "close": 1.3111865, "volume": 137426.0}, {"date": "2014-10-13", "close": 1.276288, "volume": 23635.0}, {"date": "2014-10-14", "close": 1.256346, "volume": 72159.0}, {"date": "2014-10-15", "close": 1.2613315, "volume": 69369.0}, {"date": "2014-10-16", "close": 1.256346, "volume": 63785.0}, {"date": "2014-10-17", "close": 1.29623, "volume": 13006.0}, {"date": "2014-10-20", "close": 1.29623, "volume": 181462.0}, {"date": "2014-10-21", "close": 1.3610415, "volume": 31149.0}, {"date": "2014-10-22", "close": 1.3510705, "volume": 16727.0}, {"date": "2014-10-23", "close": 1.306201, "volume": 48266.0}, {"date": "2014-10-24", "close": 1.3311285, "volume": 11580.0}, {"date": "2014-10-27", "close": 1.366027, "volume": 79403.0}, {"date": "2014-10-28", "close": 1.356056, "volume": 99633.0}, {"date": "2014-10-29", "close": 1.356056, "volume": 75771.0}, {"date": "2014-10-30", "close": 1.3510705, "volume": 160567.0}, {"date": "2014-10-31", "close": 1.3909545, "volume": 79827.0}, {"date": "2014-11-03", "close": 1.346085, "volume": 29097.0}, {"date": "2014-11-04", "close": 1.316172, "volume": 56632.0}, {"date": "2014-11-05", "close": 1.29623, "volume": 49237.0}, {"date": "2014-11-06", "close": 1.256346, "volume": 98801.0}, {"date": "2014-11-07", "close": 1.236404, "volume": 147103.0}, {"date": "2014-11-10", "close": 1.236404, "volume": 38558.0}, {"date": "2014-11-11", "close": 1.236404, "volume": 4497.0}, {"date": "2014-11-12", "close": 1.236404, "volume": 20044.0}, {"date": "2014-11-13", "close": 1.236404, "volume": 36405.0}, {"date": "2014-11-14", "close": 1.246375, "volume": 41063.0}, {"date": "2014-11-17", "close": 1.266317, "volume": 19196.0}, {"date": "2014-11-18", "close": 1.246375, "volume": 32170.0}, {"date": "2014-11-19", "close": 1.256346, "volume": 15060.0}, {"date": "2014-11-20", "close": 1.266317, "volume": 51457.0}, {"date": "2014-11-21", "close": 1.266317, "volume": 23016.0}, {"date": "2014-11-24", "close": 1.266317, "volume": 47404.0}, {"date": "2014-11-25", "close": 1.266317, "volume": 2683.0}, {"date": "2014-11-26", "close": 1.266317, "volume": 41386.0}, {"date": "2014-11-27", "close": 1.29623, "volume": 119259.0}, {"date": "2014-11-28", "close": 1.316172, "volume": 64880.0}, {"date": "2014-12-01", "close": 1.336114, "volume": 45464.0}, {"date": "2014-12-02", "close": 1.3211575, "volume": 55769.0}, {"date": "2014-12-03", "close": 1.375998, "volume": 127598.0}, {"date": "2014-12-04", "close": 1.346085, "volume": 33275.0}, {"date": "2014-12-05", "close": 1.356056, "volume": 48442.0}, {"date": "2014-12-08", "close": 1.375998, "volume": 22346.0}, {"date": "2014-12-09", "close": 1.346085, "volume": 26393.0}, {"date": "2014-12-10", "close": 1.346085, "volume": 29067.0}, {"date": "2014-12-11", "close": 1.346085, "volume": 16347.0}, {"date": "2014-12-12", "close": 1.346085, "volume": 39456.0}, {"date": "2014-12-15", "close": 1.356056, "volume": 46043.0}, {"date": "2014-12-16", "close": 1.356056, "volume": 35102.0}, {"date": "2014-12-17", "close": 1.3610415, "volume": 42273.0}, {"date": "2014-12-18", "close": 1.39594, "volume": 20262.0}, {"date": "2014-12-19", "close": 1.39594, "volume": 78955.0}, {"date": "2014-12-22", "close": 1.3909545, "volume": 37601.0}, {"date": "2014-12-23", "close": 1.445795, "volume": 21076.0}, {"date": "2014-12-24", "close": 1.4308385, "volume": 105553.0}, {"date": "2014-12-29", "close": 1.39594, "volume": 5914.0}, {"date": "2014-12-30", "close": 1.4108965, "volume": 17376.0}, {"date": "2014-12-31", "close": 1.445795, "volume": 60520.0}, {"date": "2015-01-02", "close": 1.435824, "volume": 9831.0}, {"date": "2015-01-05", "close": 1.455766, "volume": 23788.0}, {"date": "2015-01-06", "close": 1.4308385, "volume": 28182.0}, {"date": "2015-01-07", "close": 1.445795, "volume": 26739.0}, {"date": "2015-01-08", "close": 1.435824, "volume": 26074.0}, {"date": "2015-01-09", "close": 1.445795, "volume": 56399.0}, {"date": "2015-01-12", "close": 1.465737, "volume": 46014.0}, {"date": "2015-01-13", "close": 1.445795, "volume": 56978.0}, {"date": "2015-01-14", "close": 1.475708, "volume": 35523.0}, {"date": "2015-01-15", "close": 1.455766, "volume": 6517.0}, {"date": "2015-01-16", "close": 1.445795, "volume": 46258.0}, {"date": "2015-01-19", "close": 1.4208675, "volume": 99755.0}, {"date": "2015-01-20", "close": 1.346085, "volume": 34073.0}, {"date": "2015-01-21", "close": 1.326143, "volume": 67079.0}, {"date": "2015-01-22", "close": 1.336114, "volume": 34167.0}, {"date": "2015-01-23", "close": 1.326143, "volume": 66791.0}, {"date": "2015-01-27", "close": 1.29623, "volume": 38590.0}, {"date": "2015-01-28", "close": 1.29623, "volume": 74793.0}, {"date": "2015-01-29", "close": 1.346085, "volume": 29685.0}, {"date": "2015-01-30", "close": 1.366027, "volume": 138876.0}, {"date": "2015-02-02", "close": 1.3111865, "volume": 75736.0}, {"date": "2015-02-03", "close": 1.3111865, "volume": 92495.0}, {"date": "2015-02-04", "close": 1.3111865, "volume": 115703.0}, {"date": "2015-02-05", "close": 1.3211575, "volume": 95156.0}, {"date": "2015-02-06", "close": 1.316172, "volume": 78686.0}, {"date": "2015-02-09", "close": 1.316172, "volume": 51919.0}, {"date": "2015-02-10", "close": 1.316172, "volume": 23501.0}, {"date": "2015-02-11", "close": 1.336114, "volume": 103848.0}, {"date": "2015-02-12", "close": 1.326143, "volume": 50060.0}, {"date": "2015-02-13", "close": 1.316172, "volume": 45637.0}, {"date": "2015-02-16", "close": 1.336114, "volume": 102614.0}, {"date": "2015-02-17", "close": 1.316172, "volume": 45117.0}, {"date": "2015-02-18", "close": 1.326143, "volume": 29235.0}, {"date": "2015-02-19", "close": 1.326143, "volume": 51213.0}, {"date": "2015-02-20", "close": 1.326143, "volume": 55245.0}, {"date": "2015-02-23", "close": 1.356056, "volume": 7432.0}, {"date": "2015-02-24", "close": 1.366027, "volume": 69249.0}, {"date": "2015-02-25", "close": 1.3909545, "volume": 262705.0}, {"date": "2015-02-26", "close": 1.346085, "volume": 21049.0}, {"date": "2015-02-27", "close": 1.336114, "volume": 23733.0}, {"date": "2015-03-02", "close": 1.336114, "volume": 71315.0}, {"date": "2015-03-03", "close": 1.3211575, "volume": 11776.0}, {"date": "2015-03-04", "close": 1.3311285, "volume": 17824.0}, {"date": "2015-03-05", "close": 1.3211575, "volume": 90813.0}, {"date": "2015-03-06", "close": 1.3211575, "volume": 15763.0}, {"date": "2015-03-09", "close": 1.3012155, "volume": 50534.0}, {"date": "2015-03-10", "close": 1.316172, "volume": 27643.0}, {"date": "2015-03-11", "close": 1.3211575, "volume": 59639.0}, {"date": "2015-03-12", "close": 1.336114, "volume": 44199.0}, {"date": "2015-03-13", "close": 1.336114, "volume": 204757.0}, {"date": "2015-03-16", "close": 1.3610415, "volume": 53538.0}, {"date": "2015-03-17", "close": 1.405911, "volume": 23825.0}, {"date": "2015-03-18", "close": 1.366027, "volume": 12035.0}, {"date": "2015-03-19", "close": 1.375998, "volume": 4012.0}, {"date": "2015-03-20", "close": 1.3610415, "volume": 39815.0}, {"date": "2015-03-23", "close": 1.346085, "volume": 36405.0}, {"date": "2015-03-24", "close": 1.336114, "volume": 14483.0}, {"date": "2015-03-25", "close": 1.356056, "volume": 35702.0}, {"date": "2015-03-26", "close": 1.346085, "volume": 21320.0}, {"date": "2015-03-27", "close": 1.346085, "volume": 21003.0}, {"date": "2015-03-30", "close": 1.3410995, "volume": 34614.0}, {"date": "2015-03-31", "close": 1.3410995, "volume": 45487.0}, {"date": "2015-04-01", "close": 1.336114, "volume": 95507.0}, {"date": "2015-04-02", "close": 1.306201, "volume": 44862.0}, {"date": "2015-04-07", "close": 1.306201, "volume": 56580.0}, {"date": "2015-04-08", "close": 1.3311285, "volume": 72533.0}, {"date": "2015-04-09", "close": 1.346085, "volume": 65474.0}, {"date": "2015-04-10", "close": 1.306201, "volume": 33222.0}, {"date": "2015-04-13", "close": 1.306201, "volume": 21495.0}, {"date": "2015-04-14", "close": 1.306201, "volume": 22064.0}, {"date": "2015-04-15", "close": 1.3012155, "volume": 37574.0}, {"date": "2015-04-16", "close": 1.3012155, "volume": 18454.0}, {"date": "2015-04-17", "close": 1.3012155, "volume": 15545.0}, {"date": "2015-04-20", "close": 1.3012155, "volume": 1504.0}, {"date": "2015-04-21", "close": 1.3111865, "volume": 17900.0}, {"date": "2015-04-22", "close": 1.336114, "volume": 78640.0}, {"date": "2015-04-23", "close": 1.336114, "volume": 6275.0}, {"date": "2015-04-24", "close": 1.346085, "volume": 18500.0}, {"date": "2015-04-27", "close": 1.356056, "volume": 15265.0}, {"date": "2015-04-28", "close": 1.3510705, "volume": 17290.0}, {"date": "2015-04-29", "close": 1.346085, "volume": 50494.0}, {"date": "2015-04-30", "close": 1.3510705, "volume": 14375.0}, {"date": "2015-05-01", "close": 1.366027, "volume": 34084.0}, {"date": "2015-05-04", "close": 1.375998, "volume": 71113.0}, {"date": "2015-05-05", "close": 1.415882, "volume": 105376.0}, {"date": "2015-05-06", "close": 1.375998, "volume": 25.0}, {"date": "2015-05-07", "close": 1.375998, "volume": 42824.0}, {"date": "2015-05-08", "close": 1.375998, "volume": 55149.0}, {"date": "2015-05-11", "close": 1.405911, "volume": 52100.0}, {"date": "2015-05-12", "close": 1.39594, "volume": 19583.0}, {"date": "2015-05-13", "close": 1.4108965, "volume": 262032.0}, {"date": "2015-05-14", "close": 1.4108965, "volume": 12517.0}, {"date": "2015-05-15", "close": 1.405911, "volume": 24625.0}, {"date": "2015-05-18", "close": 1.405911, "volume": 90062.0}, {"date": "2015-05-19", "close": 1.425853, "volume": 44576.0}, {"date": "2015-05-20", "close": 1.415882, "volume": 39003.0}, {"date": "2015-05-21", "close": 1.4408095, "volume": 279803.0}, {"date": "2015-05-22", "close": 1.435824, "volume": 81812.0}, {"date": "2015-05-25", "close": 1.445795, "volume": 39998.0}, {"date": "2015-05-26", "close": 1.4507805, "volume": 30796.0}, {"date": "2015-05-27", "close": 1.4607515, "volume": 25614.0}, {"date": "2015-05-28", "close": 1.4507805, "volume": 2409.0}, {"date": "2015-05-29", "close": 1.4707225, "volume": 44050.0}, {"date": "2015-06-01", "close": 1.4806935, "volume": 34172.0}, {"date": "2015-06-02", "close": 1.465737, "volume": 32136.0}, {"date": "2015-06-03", "close": 1.4607515, "volume": 82690.0}, {"date": "2015-06-04", "close": 1.475708, "volume": 301161.0}, {"date": "2015-06-05", "close": 1.4806935, "volume": 63524.0}, {"date": "2015-06-09", "close": 1.49565, "volume": 125655.0}, {"date": "2015-06-10", "close": 1.635244, "volume": 324554.0}, {"date": "2015-06-11", "close": 1.685099, "volume": 426669.0}, {"date": "2015-06-12", "close": 1.685099, "volume": 73713.0}, {"date": "2015-06-15", "close": 1.635244, "volume": 45153.0}, {"date": "2015-06-16", "close": 1.635244, "volume": 22177.0}, {"date": "2015-06-17", "close": 1.6302585, "volume": 124803.0}, {"date": "2015-06-18", "close": 1.665157, "volume": 71223.0}, {"date": "2015-06-19", "close": 1.6801135, "volume": 62999.0}, {"date": "2015-06-22", "close": 1.6801135, "volume": 124508.0}, {"date": "2015-06-23", "close": 1.6801135, "volume": 34099.0}, {"date": "2015-06-24", "close": 1.685099, "volume": 131893.0}, {"date": "2015-06-25", "close": 1.675128, "volume": 76837.0}, {"date": "2015-06-26", "close": 1.6701425, "volume": 53137.0}, {"date": "2015-06-29", "close": 1.6701425, "volume": 42748.0}, {"date": "2015-06-30", "close": 1.665157, "volume": 22475.0}, {"date": "2015-07-01", "close": 1.685099, "volume": 46325.0}, {"date": "2015-07-02", "close": 1.685099, "volume": 41943.0}, {"date": "2015-07-03", "close": 1.6402295, "volume": 66.0}, {"date": "2015-07-06", "close": 1.6202875, "volume": 17281.0}, {"date": "2015-07-07", "close": 1.6502005, "volume": 8254.0}, {"date": "2015-07-08", "close": 1.6502005, "volume": 40197.0}, {"date": "2015-07-09", "close": 1.665157, "volume": 15545.0}, {"date": "2015-07-10", "close": 1.6302585, "volume": 1815.0}, {"date": "2015-07-13", "close": 1.655186, "volume": 17897.0}, {"date": "2015-07-14", "close": 1.6402295, "volume": 37456.0}, {"date": "2015-07-15", "close": 1.6601715, "volume": 3811.0}, {"date": "2015-07-16", "close": 1.665157, "volume": 61655.0}, {"date": "2015-07-17", "close": 1.7000555, "volume": 141371.0}, {"date": "2015-07-20", "close": 1.7100265, "volume": 89184.0}, {"date": "2015-07-21", "close": 1.7897945, "volume": 271559.0}, {"date": "2015-07-22", "close": 1.8695625, "volume": 282357.0}, {"date": "2015-07-23", "close": 1.864577, "volume": 218320.0}, {"date": "2015-07-24", "close": 1.89449, "volume": 205170.0}, {"date": "2015-07-27", "close": 1.9493305, "volume": 161299.0}, {"date": "2015-07-28", "close": 1.89449, "volume": 52812.0}, {"date": "2015-07-29", "close": 1.824693, "volume": 22100.0}, {"date": "2015-07-30", "close": 1.8296785, "volume": 12397.0}, {"date": "2015-07-31", "close": 1.974258, "volume": 116951.0}, {"date": "2015-08-03", "close": 1.964287, "volume": 44874.0}, {"date": "2015-08-04", "close": 1.954316, "volume": 112531.0}, {"date": "2015-08-05", "close": 1.9393595, "volume": 21442.0}, {"date": "2015-08-06", "close": 1.9293885, "volume": 25358.0}, {"date": "2015-08-07", "close": 1.8795335, "volume": 22742.0}, {"date": "2015-08-10", "close": 1.8795335, "volume": 62924.0}, {"date": "2015-08-11", "close": 1.824693, "volume": 68831.0}, {"date": "2015-08-12", "close": 1.8396495, "volume": 24085.0}, {"date": "2015-08-13", "close": 1.8695625, "volume": 22951.0}, {"date": "2015-08-14", "close": 1.874548, "volume": 69899.0}, {"date": "2015-08-17", "close": 1.8595915, "volume": 2785.0}, {"date": "2015-08-18", "close": 1.8695625, "volume": 600.0}, {"date": "2015-08-19", "close": 1.814722, "volume": 64170.0}, {"date": "2015-08-20", "close": 1.864577, "volume": 16635.0}, {"date": "2015-08-21", "close": 1.844635, "volume": 96443.0}, {"date": "2015-08-24", "close": 1.8097365, "volume": 104710.0}, {"date": "2015-08-25", "close": 1.6601715, "volume": 500922.0}, {"date": "2015-08-26", "close": 1.7798235, "volume": 237097.0}, {"date": "2015-08-27", "close": 1.79478, "volume": 113963.0}, {"date": "2015-08-28", "close": 1.824693, "volume": 239456.0}, {"date": "2015-08-31", "close": 1.8197075, "volume": 35679.0}, {"date": "2015-09-01", "close": 1.7698525, "volume": 25872.0}, {"date": "2015-09-02", "close": 1.7897945, "volume": 81723.0}, {"date": "2015-09-03", "close": 1.79478, "volume": 54191.0}, {"date": "2015-09-04", "close": 1.79478, "volume": 56554.0}, {"date": "2015-09-07", "close": 1.774838, "volume": 23856.0}, {"date": "2015-09-08", "close": 1.79478, "volume": 37689.0}, {"date": "2015-09-09", "close": 1.79478, "volume": 13954.0}, {"date": "2015-09-10", "close": 1.7997655, "volume": 14001.0}, {"date": "2015-09-11", "close": 1.814722, "volume": 27211.0}, {"date": "2015-09-14", "close": 1.8097365, "volume": 40255.0}, {"date": "2015-09-15", "close": 1.79478, "volume": 12992.0}, {"date": "2015-09-16", "close": 1.79478, "volume": 36217.0}, {"date": "2015-09-17", "close": 1.784809, "volume": 119346.0}, {"date": "2015-09-18", "close": 1.744925, "volume": 66851.0}, {"date": "2015-09-21", "close": 1.764867, "volume": 29583.0}, {"date": "2015-09-22", "close": 1.79478, "volume": 102738.0}, {"date": "2015-09-23", "close": 1.79478, "volume": 4225.0}, {"date": "2015-09-24", "close": 1.7897945, "volume": 53187.0}, {"date": "2015-09-25", "close": 1.7997655, "volume": 178299.0}, {"date": "2015-09-28", "close": 1.764867, "volume": 25923.0}, {"date": "2015-09-29", "close": 1.784809, "volume": 7979.0}, {"date": "2015-09-30", "close": 1.7897945, "volume": 22234.0}, {"date": "2015-10-01", "close": 1.754896, "volume": 48455.0}, {"date": "2015-10-02", "close": 1.754896, "volume": 50979.0}, {"date": "2015-10-05", "close": 1.744925, "volume": 33091.0}, {"date": "2015-10-06", "close": 1.774838, "volume": 73473.0}, {"date": "2015-10-07", "close": 1.774838, "volume": 20233.0}, {"date": "2015-10-08", "close": 1.774838, "volume": 9678.0}, {"date": "2015-10-09", "close": 1.79478, "volume": 61143.0}, {"date": "2015-10-12", "close": 1.804751, "volume": 31101.0}, {"date": "2015-10-13", "close": 1.79478, "volume": 22843.0}, {"date": "2015-10-14", "close": 1.8097365, "volume": 67513.0}, {"date": "2015-10-15", "close": 1.7997655, "volume": 7074.0}, {"date": "2015-10-16", "close": 1.804751, "volume": 31507.0}, {"date": "2015-10-19", "close": 1.79478, "volume": 60220.0}, {"date": "2015-10-20", "close": 1.864577, "volume": 511370.0}, {"date": "2015-10-21", "close": 1.834664, "volume": 34759.0}, {"date": "2015-10-22", "close": 1.874548, "volume": 9478.0}, {"date": "2015-10-23", "close": 1.874548, "volume": 77609.0}, {"date": "2015-10-26", "close": 1.9094465, "volume": 451089.0}, {"date": "2015-10-27", "close": 1.924403, "volume": 85627.0}, {"date": "2015-10-28", "close": 1.884519, "volume": 72003.0}, {"date": "2015-10-29", "close": 1.914432, "volume": 69520.0}, {"date": "2015-10-30", "close": 1.904461, "volume": 61102.0}, {"date": "2015-11-02", "close": 1.924403, "volume": 48524.0}, {"date": "2015-11-03", "close": 1.9194175, "volume": 16438.0}, {"date": "2015-11-04", "close": 1.89449, "volume": 8839.0}, {"date": "2015-11-05", "close": 1.8695625, "volume": 72819.0}, {"date": "2015-11-06", "close": 1.89449, "volume": 247825.0}, {"date": "2015-11-09", "close": 1.89449, "volume": 20933.0}, {"date": "2015-11-10", "close": 1.854606, "volume": 60270.0}, {"date": "2015-11-11", "close": 1.89449, "volume": 101762.0}, {"date": "2015-11-12", "close": 1.89449, "volume": 52463.0}, {"date": "2015-11-13", "close": 1.904461, "volume": 7691.0}, {"date": "2015-11-16", "close": 1.904461, "volume": 34429.0}, {"date": "2015-11-17", "close": 1.904461, "volume": 59990.0}, {"date": "2015-11-18", "close": 1.874548, "volume": 12582.0}, {"date": "2015-11-19", "close": 1.904461, "volume": 60279.0}, {"date": "2015-11-20", "close": 1.904461, "volume": 178780.0}, {"date": "2015-11-23", "close": 1.904461, "volume": 83560.0}, {"date": "2015-11-24", "close": 1.924403, "volume": 118398.0}, {"date": "2015-11-25", "close": 1.9094465, "volume": 43557.0}, {"date": "2015-11-26", "close": 1.904461, "volume": 67942.0}, {"date": "2015-11-27", "close": 1.8994755, "volume": 24160.0}, {"date": "2015-11-30", "close": 1.9194175, "volume": 25786.0}, {"date": "2015-12-01", "close": 1.9094465, "volume": 6314.0}, {"date": "2015-12-02", "close": 1.9094465, "volume": 41665.0}, {"date": "2015-12-03", "close": 1.904461, "volume": 13143.0}, {"date": "2015-12-04", "close": 1.9194175, "volume": 55609.0}, {"date": "2015-12-07", "close": 2.054026, "volume": 1379048.0}, {"date": "2015-12-08", "close": 2.103881, "volume": 211267.0}, {"date": "2015-12-09", "close": 2.153736, "volume": 31353.0}, {"date": "2015-12-10", "close": 2.143765, "volume": 35999.0}, {"date": "2015-12-11", "close": 2.113852, "volume": 46631.0}, {"date": "2015-12-14", "close": 2.044055, "volume": 174849.0}, {"date": "2015-12-15", "close": 2.123823, "volume": 180382.0}, {"date": "2015-12-16", "close": 2.163707, "volume": 61462.0}, {"date": "2015-12-17", "close": 2.103881, "volume": 79925.0}, {"date": "2015-12-18", "close": 2.113852, "volume": 99816.0}, {"date": "2015-12-21", "close": 2.103881, "volume": 15539.0}, {"date": "2015-12-22", "close": 2.113852, "volume": 5867.0}, {"date": "2015-12-23", "close": 2.143765, "volume": 74305.0}, {"date": "2015-12-24", "close": 2.103881, "volume": 32872.0}, {"date": "2015-12-29", "close": 2.163707, "volume": 2693.0}, {"date": "2015-12-30", "close": 2.153736, "volume": 40468.0}, {"date": "2015-12-31", "close": 2.133794, "volume": 60029.0}, {"date": "2016-01-04", "close": 2.09391, "volume": 85107.0}, {"date": "2016-01-05", "close": 2.143765, "volume": 31769.0}, {"date": "2016-01-06", "close": 2.103881, "volume": 7432.0}, {"date": "2016-01-07", "close": 2.09391, "volume": 56891.0}, {"date": "2016-01-08", "close": 2.103881, "volume": 105802.0}, {"date": "2016-01-11", "close": 2.054026, "volume": 83905.0}, {"date": "2016-01-12", "close": 2.09391, "volume": 67377.0}, {"date": "2016-01-13", "close": 2.123823, "volume": 41778.0}, {"date": "2016-01-14", "close": 2.09391, "volume": 63885.0}, {"date": "2016-01-15", "close": 2.113852, "volume": 17319.0}, {"date": "2016-01-18", "close": 2.044055, "volume": 65560.0}, {"date": "2016-01-19", "close": 2.113852, "volume": 29542.0}, {"date": "2016-01-20", "close": 2.09391, "volume": 118862.0}, {"date": "2016-01-21", "close": 2.103881, "volume": 50956.0}, {"date": "2016-01-22", "close": 2.103881, "volume": 53631.0}, {"date": "2016-01-25", "close": 2.09391, "volume": 70853.0}, {"date": "2016-01-27", "close": 2.083939, "volume": 67095.0}, {"date": "2016-01-28", "close": 2.133794, "volume": 48277.0}, {"date": "2016-01-29", "close": 2.133794, "volume": 14756.0}, {"date": "2016-02-01", "close": 2.09391, "volume": 42115.0}, {"date": "2016-02-02", "close": 2.113852, "volume": 16719.0}, {"date": "2016-02-03", "close": 2.133794, "volume": 62666.0}, {"date": "2016-02-04", "close": 2.163707, "volume": 55003.0}, {"date": "2016-02-05", "close": 2.083939, "volume": 45264.0}, {"date": "2016-02-08", "close": 2.09391, "volume": 151861.0}, {"date": "2016-02-09", "close": 1.934374, "volume": 128508.0}, {"date": "2016-02-10", "close": 1.89449, "volume": 435657.0}, {"date": "2016-02-11", "close": 1.8895045, "volume": 31119.0}, {"date": "2016-02-12", "close": 1.8895045, "volume": 95431.0}, {"date": "2016-02-15", "close": 1.874548, "volume": 91551.0}, {"date": "2016-02-16", "close": 1.904461, "volume": 61083.0}, {"date": "2016-02-17", "close": 1.954316, "volume": 24470.0}, {"date": "2016-02-18", "close": 1.9942, "volume": 169647.0}, {"date": "2016-02-19", "close": 1.9942, "volume": 25026.0}, {"date": "2016-02-22", "close": 2.014142, "volume": 45760.0}, {"date": "2016-02-23", "close": 2.004171, "volume": 39271.0}, {"date": "2016-02-24", "close": 2.034084, "volume": 239926.0}, {"date": "2016-02-25", "close": 2.014142, "volume": 104835.0}, {"date": "2016-02-26", "close": 2.054026, "volume": 213794.0}, {"date": "2016-02-29", "close": 2.054026, "volume": 87469.0}, {"date": "2016-03-01", "close": 2.063997, "volume": 284463.0}, {"date": "2016-03-02", "close": 2.034084, "volume": 156930.0}, {"date": "2016-03-03", "close": 2.014142, "volume": 165045.0}, {"date": "2016-03-04", "close": 1.984229, "volume": 76177.0}, {"date": "2016-03-07", "close": 1.984229, "volume": 35996.0}, {"date": "2016-03-08", "close": 1.984229, "volume": 139826.0}, {"date": "2016-03-09", "close": 1.9942, "volume": 4266.0}, {"date": "2016-03-10", "close": 1.984229, "volume": 476653.0}, {"date": "2016-03-11", "close": 1.984229, "volume": 49111.0}, {"date": "2016-03-14", "close": 2.034084, "volume": 224666.0}, {"date": "2016-03-15", "close": 1.9942, "volume": 45522.0}, {"date": "2016-03-18", "close": 2.024113, "volume": 379675.0}, {"date": "2016-03-21", "close": 2.004171, "volume": 130631.0}, {"date": "2016-03-22", "close": 1.9942, "volume": 250653.0}, {"date": "2016-03-23", "close": 2.024113, "volume": 161760.0}, {"date": "2016-03-24", "close": 2.004171, "volume": 215103.0}, {"date": "2016-03-29", "close": 1.9942, "volume": 247941.0}, {"date": "2016-03-30", "close": 2.024113, "volume": 105601.0}, {"date": "2016-03-31", "close": 2.004171, "volume": 128246.0}, {"date": "2016-04-01", "close": 1.9942, "volume": 188872.0}, {"date": "2016-04-04", "close": 2.004171, "volume": 74152.0}, {"date": "2016-04-05", "close": 2.024113, "volume": 511957.0}, {"date": "2016-04-06", "close": 2.024113, "volume": 85358.0}, {"date": "2016-04-07", "close": 1.9942, "volume": 59986.0}, {"date": "2016-04-08", "close": 1.9942, "volume": 48628.0}, {"date": "2016-04-11", "close": 1.9942, "volume": 134524.0}, {"date": "2016-04-12", "close": 1.9942, "volume": 83003.0}, {"date": "2016-04-13", "close": 2.004171, "volume": 55322.0}, {"date": "2016-04-14", "close": 1.974258, "volume": 94859.0}, {"date": "2016-04-15", "close": 1.9942, "volume": 36450.0}, {"date": "2016-04-18", "close": 1.9942, "volume": 34547.0}, {"date": "2016-04-19", "close": 1.964287, "volume": 389704.0}, {"date": "2016-04-20", "close": 1.9892145, "volume": 7366.0}, {"date": "2016-04-21", "close": 1.9792435, "volume": 47832.0}, {"date": "2016-04-22", "close": 2.004171, "volume": 5324.0}, {"date": "2016-04-26", "close": 1.984229, "volume": 30666.0}, {"date": "2016-04-27", "close": 1.9593015, "volume": 26846.0}, {"date": "2016-04-28", "close": 1.944345, "volume": 161109.0}, {"date": "2016-04-29", "close": 1.944345, "volume": 226210.0}, {"date": "2016-05-02", "close": 1.9293885, "volume": 29603.0}, {"date": "2016-05-03", "close": 1.934374, "volume": 174803.0}, {"date": "2016-05-04", "close": 1.934374, "volume": 202331.0}, {"date": "2016-05-05", "close": 1.9593015, "volume": 27009.0}, {"date": "2016-05-06", "close": 1.9393595, "volume": 43429.0}, {"date": "2016-05-09", "close": 1.8895045, "volume": 160676.0}, {"date": "2016-05-10", "close": 1.844635, "volume": 79464.0}, {"date": "2016-05-11", "close": 1.8595915, "volume": 25871.0}, {"date": "2016-05-12", "close": 1.884519, "volume": 21766.0}, {"date": "2016-05-13", "close": 1.874548, "volume": 141588.0}, {"date": "2016-05-16", "close": 1.8695625, "volume": 64742.0}, {"date": "2016-05-17", "close": 1.804751, "volume": 473077.0}, {"date": "2016-05-18", "close": 1.7199975, "volume": 274136.0}, {"date": "2016-05-19", "close": 1.7598815, "volume": 207176.0}, {"date": "2016-05-20", "close": 1.7399395, "volume": 20125.0}, {"date": "2016-05-23", "close": 1.754896, "volume": 50049.0}, {"date": "2016-05-24", "close": 1.734954, "volume": 117578.0}, {"date": "2016-05-25", "close": 1.774838, "volume": 368519.0}, {"date": "2016-05-26", "close": 1.734954, "volume": 311734.0}, {"date": "2016-05-27", "close": 1.7698525, "volume": 454851.0}, {"date": "2016-05-30", "close": 1.774838, "volume": 115285.0}, {"date": "2016-05-31", "close": 1.79478, "volume": 24264.0}, {"date": "2016-06-01", "close": 1.764867, "volume": 96404.0}, {"date": "2016-06-02", "close": 1.774838, "volume": 93325.0}, {"date": "2016-06-03", "close": 1.7997655, "volume": 332293.0}, {"date": "2016-06-06", "close": 1.784809, "volume": 18694.0}, {"date": "2016-06-07", "close": 1.7698525, "volume": 102822.0}, {"date": "2016-06-08", "close": 1.784809, "volume": 20570.0}, {"date": "2016-06-09", "close": 1.824693, "volume": 34423.0}, {"date": "2016-06-10", "close": 1.8097365, "volume": 50635.0}, {"date": "2016-06-14", "close": 1.804751, "volume": 88551.0}, {"date": "2016-06-15", "close": 1.8197075, "volume": 150427.0}, {"date": "2016-06-16", "close": 1.824693, "volume": 218735.0}, {"date": "2016-06-17", "close": 1.834664, "volume": 67527.0}, {"date": "2016-06-20", "close": 1.834664, "volume": 84309.0}, {"date": "2016-06-21", "close": 1.8496205, "volume": 94973.0}, {"date": "2016-06-22", "close": 1.814722, "volume": 77129.0}, {"date": "2016-06-23", "close": 1.8296785, "volume": 79755.0}, {"date": "2016-06-24", "close": 1.824693, "volume": 68094.0}, {"date": "2016-06-27", "close": 1.764867, "volume": 132640.0}, {"date": "2016-06-28", "close": 1.774838, "volume": 83288.0}, {"date": "2016-06-29", "close": 1.774838, "volume": 20789.0}, {"date": "2016-06-30", "close": 1.774838, "volume": 93377.0}, {"date": "2016-07-01", "close": 1.7798235, "volume": 16067.0}, {"date": "2016-07-04", "close": 1.764867, "volume": 57813.0}, {"date": "2016-07-05", "close": 1.764867, "volume": 69313.0}, {"date": "2016-07-06", "close": 1.764867, "volume": 8020.0}, {"date": "2016-07-07", "close": 1.7698525, "volume": 76515.0}, {"date": "2016-07-08", "close": 1.7499105, "volume": 24896.0}, {"date": "2016-07-11", "close": 1.764867, "volume": 40184.0}, {"date": "2016-07-12", "close": 1.754896, "volume": 43332.0}, {"date": "2016-07-13", "close": 1.744925, "volume": 45119.0}, {"date": "2016-07-14", "close": 1.734954, "volume": 58532.0}, {"date": "2016-07-15", "close": 1.734954, "volume": 61692.0}, {"date": "2016-07-18", "close": 1.7299685, "volume": 42458.0}, {"date": "2016-07-19", "close": 1.7299685, "volume": 27278.0}, {"date": "2016-07-20", "close": 1.7100265, "volume": 64660.0}, {"date": "2016-07-21", "close": 1.7299685, "volume": 168593.0}, {"date": "2016-07-22", "close": 1.734954, "volume": 31538.0}, {"date": "2016-07-25", "close": 1.724983, "volume": 37518.0}, {"date": "2016-07-26", "close": 1.724983, "volume": 164501.0}, {"date": "2016-07-27", "close": 1.715012, "volume": 208012.0}, {"date": "2016-07-28", "close": 1.715012, "volume": 120442.0}, {"date": "2016-07-29", "close": 1.715012, "volume": 305576.0}, {"date": "2016-08-01", "close": 1.675128, "volume": 61920.0}, {"date": "2016-08-02", "close": 1.6502005, "volume": 57378.0}, {"date": "2016-08-03", "close": 1.69507, "volume": 240965.0}, {"date": "2016-08-04", "close": 1.705041, "volume": 70726.0}, {"date": "2016-08-05", "close": 1.705041, "volume": 11736.0}, {"date": "2016-08-08", "close": 1.705041, "volume": 44715.0}, {"date": "2016-08-09", "close": 1.754896, "volume": 285824.0}, {"date": "2016-08-10", "close": 1.774838, "volume": 59314.0}, {"date": "2016-08-11", "close": 1.774838, "volume": 71111.0}, {"date": "2016-08-12", "close": 1.844635, "volume": 58716.0}, {"date": "2016-08-15", "close": 1.9094465, "volume": 171746.0}, {"date": "2016-08-16", "close": 1.874548, "volume": 83647.0}, {"date": "2016-08-17", "close": 1.844635, "volume": 24163.0}, {"date": "2016-08-18", "close": 1.8695625, "volume": 63559.0}, {"date": "2016-08-19", "close": 1.854606, "volume": 78244.0}, {"date": "2016-08-22", "close": 1.834664, "volume": 32353.0}, {"date": "2016-08-23", "close": 1.824693, "volume": 46561.0}, {"date": "2016-08-24", "close": 1.824693, "volume": 81912.0}, {"date": "2016-08-25", "close": 1.79478, "volume": 80451.0}, {"date": "2016-08-26", "close": 1.774838, "volume": 61149.0}, {"date": "2016-08-29", "close": 1.7499105, "volume": 83372.0}, {"date": "2016-08-30", "close": 1.874548, "volume": 1018655.0}, {"date": "2016-08-31", "close": 1.884519, "volume": 153287.0}, {"date": "2016-09-01", "close": 1.89449, "volume": 81959.0}, {"date": "2016-09-02", "close": 1.874548, "volume": 395893.0}, {"date": "2016-09-05", "close": 1.89449, "volume": 108064.0}, {"date": "2016-09-06", "close": 1.924403, "volume": 113850.0}, {"date": "2016-09-07", "close": 1.924403, "volume": 30514.0}, {"date": "2016-09-08", "close": 1.89449, "volume": 12846.0}, {"date": "2016-09-09", "close": 1.924403, "volume": 4378.0}, {"date": "2016-09-12", "close": 1.844635, "volume": 81136.0}, {"date": "2016-09-13", "close": 1.884519, "volume": 56783.0}, {"date": "2016-09-14", "close": 1.884519, "volume": 37521.0}, {"date": "2016-09-15", "close": 1.864577, "volume": 18743.0}, {"date": "2016-09-16", "close": 1.874548, "volume": 28509.0}, {"date": "2016-09-19", "close": 1.874548, "volume": 23354.0}, {"date": "2016-09-20", "close": 1.904461, "volume": 228494.0}, {"date": "2016-09-21", "close": 1.924403, "volume": 30323.0}, {"date": "2016-09-22", "close": 1.934374, "volume": 61007.0}, {"date": "2016-09-23", "close": 1.914432, "volume": 92460.0}, {"date": "2016-09-26", "close": 1.914432, "volume": 17856.0}, {"date": "2016-09-27", "close": 1.89449, "volume": 144802.0}, {"date": "2016-09-28", "close": 1.89449, "volume": 24971.0}, {"date": "2016-09-29", "close": 1.914432, "volume": 53364.0}, {"date": "2016-09-30", "close": 1.914432, "volume": 30660.0}, {"date": "2016-10-03", "close": 1.9094465, "volume": 1538.0}, {"date": "2016-10-04", "close": 1.9094465, "volume": 10920.0}, {"date": "2016-10-05", "close": 1.9094465, "volume": 10820.0}, {"date": "2016-10-06", "close": 1.89449, "volume": 71146.0}, {"date": "2016-10-07", "close": 1.89449, "volume": 20032.0}, {"date": "2016-10-10", "close": 1.8895045, "volume": 19206.0}, {"date": "2016-10-11", "close": 1.89449, "volume": 135297.0}, {"date": "2016-10-12", "close": 1.924403, "volume": 79162.0}, {"date": "2016-10-13", "close": 1.9593015, "volume": 619064.0}, {"date": "2016-10-14", "close": 1.924403, "volume": 39144.0}, {"date": "2016-10-17", "close": 1.954316, "volume": 23828.0}, {"date": "2016-10-18", "close": 1.964287, "volume": 325361.0}, {"date": "2016-10-19", "close": 1.9692725, "volume": 26743.0}, {"date": "2016-10-20", "close": 1.924403, "volume": 19533.0}, {"date": "2016-10-21", "close": 1.9293885, "volume": 20749.0}, {"date": "2016-10-24", "close": 1.9094465, "volume": 127180.0}, {"date": "2016-10-25", "close": 1.944345, "volume": 22598.0}, {"date": "2016-10-26", "close": 1.964287, "volume": 33839.0}, {"date": "2016-10-27", "close": 1.954316, "volume": 33266.0}, {"date": "2016-10-28", "close": 1.964287, "volume": 21367.0}, {"date": "2016-10-31", "close": 1.944345, "volume": 116898.0}, {"date": "2016-11-01", "close": 1.9493305, "volume": 6106.0}, {"date": "2016-11-02", "close": 1.924403, "volume": 50186.0}, {"date": "2016-11-03", "close": 1.924403, "volume": 59586.0}, {"date": "2016-11-04", "close": 1.924403, "volume": 269738.0}, {"date": "2016-11-07", "close": 1.9293885, "volume": 28236.0}, {"date": "2016-11-08", "close": 1.924403, "volume": 43082.0}, {"date": "2016-11-09", "close": 1.914432, "volume": 69951.0}, {"date": "2016-11-10", "close": 1.924403, "volume": 45656.0}, {"date": "2016-11-11", "close": 1.904461, "volume": 85298.0}, {"date": "2016-11-14", "close": 1.914432, "volume": 52848.0}, {"date": "2016-11-15", "close": 1.8994755, "volume": 31925.0}, {"date": "2016-11-16", "close": 1.8994755, "volume": 29200.0}, {"date": "2016-11-17", "close": 1.954316, "volume": 74372.0}, {"date": "2016-11-18", "close": 1.914432, "volume": 91483.0}, {"date": "2016-11-21", "close": 1.89449, "volume": 58208.0}, {"date": "2016-11-22", "close": 1.89449, "volume": 141401.0}, {"date": "2016-11-24", "close": 1.8994755, "volume": 12954.0}, {"date": "2016-11-25", "close": 1.89449, "volume": 208810.0}, {"date": "2016-11-28", "close": 1.89449, "volume": 68879.0}, {"date": "2016-11-29", "close": 1.924403, "volume": 33172.0}, {"date": "2016-11-30", "close": 1.924403, "volume": 9096.0}, {"date": "2016-12-01", "close": 1.934374, "volume": 80344.0}, {"date": "2016-12-02", "close": 1.89449, "volume": 60314.0}, {"date": "2016-12-05", "close": 1.9194175, "volume": 17433.0}, {"date": "2016-12-06", "close": 1.884519, "volume": 14605.0}, {"date": "2016-12-07", "close": 1.924403, "volume": 27887.0}, {"date": "2016-12-08", "close": 1.914432, "volume": 40471.0}, {"date": "2016-12-09", "close": 1.944345, "volume": 54689.0}, {"date": "2016-12-12", "close": 1.9393595, "volume": 19394.0}, {"date": "2016-12-13", "close": 1.924403, "volume": 3009.0}, {"date": "2016-12-14", "close": 1.9493305, "volume": 3831.0}, {"date": "2016-12-15", "close": 1.9293885, "volume": 19417.0}, {"date": "2016-12-16", "close": 1.9293885, "volume": 23098.0}, {"date": "2016-12-19", "close": 1.924403, "volume": 124354.0}, {"date": "2016-12-20", "close": 1.884519, "volume": 168877.0}, {"date": "2016-12-21", "close": 1.8197075, "volume": 27390.0}, {"date": "2016-12-22", "close": 1.79478, "volume": 21554.0}, {"date": "2016-12-23", "close": 1.8695625, "volume": 6016.0}, {"date": "2016-12-28", "close": 1.854606, "volume": 15228.0}, {"date": "2016-12-29", "close": 1.864577, "volume": 12135.0}, {"date": "2017-01-03", "close": 1.904461, "volume": 10262.0}, {"date": "2017-01-04", "close": 1.9094465, "volume": 15621.0}, {"date": "2017-01-05", "close": 1.8496205, "volume": 10296.0}, {"date": "2017-01-06", "close": 1.854606, "volume": 15266.0}, {"date": "2017-01-09", "close": 1.8695625, "volume": 30903.0}, {"date": "2017-01-10", "close": 1.8795335, "volume": 8044.0}, {"date": "2017-01-11", "close": 1.884519, "volume": 48313.0}, {"date": "2017-01-12", "close": 1.884519, "volume": 15660.0}, {"date": "2017-01-13", "close": 1.874548, "volume": 15336.0}, {"date": "2017-01-16", "close": 1.884519, "volume": 45091.0}, {"date": "2017-01-17", "close": 1.854606, "volume": 11510.0}, {"date": "2017-01-18", "close": 1.874548, "volume": 47878.0}, {"date": "2017-01-19", "close": 1.884519, "volume": 62441.0}, {"date": "2017-01-20", "close": 1.89449, "volume": 65816.0}, {"date": "2017-01-23", "close": 1.8994755, "volume": 26983.0}, {"date": "2017-01-24", "close": 1.8994755, "volume": 46378.0}, {"date": "2017-01-25", "close": 1.8994755, "volume": 22093.0}, {"date": "2017-01-27", "close": 1.924403, "volume": 17577.0}, {"date": "2017-01-30", "close": 1.924403, "volume": 39536.0}, {"date": "2017-01-31", "close": 1.984229, "volume": 88054.0}, {"date": "2017-02-01", "close": 1.944345, "volume": 30083.0}, {"date": "2017-02-02", "close": 1.914432, "volume": 19301.0}, {"date": "2017-02-03", "close": 1.9792435, "volume": 50291.0}, {"date": "2017-02-06", "close": 1.954316, "volume": 7970.0}, {"date": "2017-02-07", "close": 1.944345, "volume": 19242.0}, {"date": "2017-02-08", "close": 1.934374, "volume": 21271.0}, {"date": "2017-02-09", "close": 1.934374, "volume": 19307.0}, {"date": "2017-02-10", "close": 1.9194175, "volume": 11704.0}, {"date": "2017-02-13", "close": 1.924403, "volume": 8920.0}, {"date": "2017-02-14", "close": 1.934374, "volume": 8580.0}, {"date": "2017-02-15", "close": 1.944345, "volume": 32600.0}, {"date": "2017-02-16", "close": 1.984229, "volume": 2246270.0}, {"date": "2017-02-17", "close": 1.9942, "volume": 81300.0}, {"date": "2017-02-20", "close": 2.044055, "volume": 98772.0}, {"date": "2017-02-21", "close": 2.063997, "volume": 75937.0}, {"date": "2017-02-22", "close": 2.063997, "volume": 562084.0}, {"date": "2017-02-23", "close": 2.163707, "volume": 210413.0}, {"date": "2017-02-24", "close": 2.143765, "volume": 315045.0}, {"date": "2017-02-27", "close": 2.153736, "volume": 83340.0}, {"date": "2017-02-28", "close": 2.213562, "volume": 118564.0}, {"date": "2017-03-01", "close": 2.163707, "volume": 101483.0}, {"date": "2017-03-02", "close": 2.153736, "volume": 95070.0}, {"date": "2017-03-03", "close": 2.113852, "volume": 59265.0}, {"date": "2017-03-06", "close": 2.153736, "volume": 31968.0}, {"date": "2017-03-07", "close": 2.153736, "volume": 47141.0}, {"date": "2017-03-08", "close": 2.153736, "volume": 20696.0}, {"date": "2017-03-09", "close": 2.173678, "volume": 84733.0}, {"date": "2017-03-10", "close": 2.173678, "volume": 50388.0}, {"date": "2017-03-13", "close": 2.173678, "volume": 41835.0}, {"date": "2017-03-14", "close": 2.153736, "volume": 76227.0}, {"date": "2017-03-15", "close": 2.173678, "volume": 59238.0}, {"date": "2017-03-16", "close": 2.173678, "volume": 48039.0}, {"date": "2017-03-17", "close": 2.153736, "volume": 75449.0}, {"date": "2017-03-20", "close": 2.173678, "volume": 29624.0}, {"date": "2017-03-21", "close": 2.143765, "volume": 37596.0}, {"date": "2017-03-22", "close": 2.133794, "volume": 61908.0}, {"date": "2017-03-23", "close": 2.173678, "volume": 69926.0}, {"date": "2017-03-24", "close": 2.183649, "volume": 312424.0}, {"date": "2017-03-27", "close": 2.223533, "volume": 107301.0}, {"date": "2017-03-28", "close": 2.213562, "volume": 78073.0}, {"date": "2017-03-29", "close": 2.233504, "volume": 39375.0}, {"date": "2017-03-30", "close": 2.233504, "volume": 33237.0}, {"date": "2017-03-31", "close": 2.263417, "volume": 187598.0}, {"date": "2017-04-03", "close": 2.253446, "volume": 194823.0}, {"date": "2017-04-04", "close": 2.283359, "volume": 208823.0}, {"date": "2017-04-05", "close": 2.283359, "volume": 164733.0}, {"date": "2017-04-06", "close": 2.223533, "volume": 37964.0}, {"date": "2017-04-07", "close": 2.173678, "volume": 69638.0}, {"date": "2017-04-10", "close": 2.173678, "volume": 28581.0}, {"date": "2017-04-11", "close": 2.173678, "volume": 24394.0}, {"date": "2017-04-12", "close": 2.173678, "volume": 60786.0}, {"date": "2017-04-13", "close": 2.203591, "volume": 41196.0}, {"date": "2017-04-18", "close": 2.183649, "volume": 53704.0}, {"date": "2017-04-19", "close": 2.173678, "volume": 25613.0}, {"date": "2017-04-20", "close": 2.173678, "volume": 61307.0}, {"date": "2017-04-21", "close": 2.143765, "volume": 10726.0}, {"date": "2017-04-24", "close": 2.183649, "volume": 4514.0}, {"date": "2017-04-26", "close": 2.143765, "volume": 77554.0}, {"date": "2017-04-27", "close": 2.153736, "volume": 32731.0}, {"date": "2017-04-28", "close": 2.143765, "volume": 15186.0}, {"date": "2017-05-03", "close": 2.39, "volume": 179316.0}, {"date": "2017-05-04", "close": 2.32, "volume": 82391.0}, {"date": "2017-05-05", "close": 2.32, "volume": 58445.0}, {"date": "2017-05-08", "close": 2.35, "volume": 891825.0}, {"date": "2017-05-09", "close": 2.33, "volume": 65565.0}, {"date": "2017-05-10", "close": 2.35, "volume": 41028.0}, {"date": "2017-05-11", "close": 2.38, "volume": 438311.0}, {"date": "2017-05-12", "close": 2.36, "volume": 128180.0}, {"date": "2017-05-15", "close": 2.38, "volume": 184205.0}, {"date": "2017-05-16", "close": 2.6, "volume": 209625.0}, {"date": "2017-05-17", "close": 2.55, "volume": 58318.0}, {"date": "2017-05-18", "close": 2.5, "volume": 119005.0}, {"date": "2017-05-19", "close": 2.53, "volume": 46718.0}, {"date": "2017-05-22", "close": 2.49, "volume": 50096.0}, {"date": "2017-05-23", "close": 2.5, "volume": 268042.0}, {"date": "2017-05-24", "close": 2.63, "volume": 483694.0}, {"date": "2017-05-25", "close": 2.5, "volume": 240910.0}, {"date": "2017-05-26", "close": 2.58, "volume": 154331.0}, {"date": "2017-05-29", "close": 2.58, "volume": 74419.0}, {"date": "2017-05-30", "close": 2.55, "volume": 46613.0}, {"date": "2017-05-31", "close": 2.55, "volume": 410376.0}, {"date": "2017-06-01", "close": 2.74, "volume": 282230.0}, {"date": "2017-06-02", "close": 2.7, "volume": 166619.0}, {"date": "2017-06-05", "close": 2.73, "volume": 194666.0}, {"date": "2017-06-06", "close": 2.69, "volume": 222384.0}, {"date": "2017-06-07", "close": 2.7, "volume": 183617.0}, {"date": "2017-06-08", "close": 2.7, "volume": 80947.0}, {"date": "2017-06-09", "close": 2.74, "volume": 208181.0}, {"date": "2017-06-13", "close": 2.74, "volume": 65262.0}, {"date": "2017-06-14", "close": 2.8, "volume": 499067.0}, {"date": "2017-06-15", "close": 2.93, "volume": 574301.0}, {"date": "2017-06-16", "close": 2.98, "volume": 441347.0}, {"date": "2017-06-19", "close": 3.03, "volume": 212164.0}, {"date": "2017-06-20", "close": 2.91, "volume": 290237.0}, {"date": "2017-06-21", "close": 2.94, "volume": 41115.0}, {"date": "2017-06-22", "close": 2.95, "volume": 146017.0}, {"date": "2017-06-23", "close": 2.96, "volume": 144806.0}, {"date": "2017-06-26", "close": 2.97, "volume": 73492.0}, {"date": "2017-06-27", "close": 2.96, "volume": 46987.0}, {"date": "2017-06-28", "close": 2.94, "volume": 100214.0}, {"date": "2017-06-29", "close": 2.93, "volume": 174943.0}, {"date": "2017-06-30", "close": 2.87, "volume": 155613.0}, {"date": "2017-07-03", "close": 2.85, "volume": 160363.0}, {"date": "2017-07-04", "close": 2.94, "volume": 719408.0}, {"date": "2017-07-05", "close": 2.91, "volume": 51229.0}, {"date": "2017-07-06", "close": 3.0, "volume": 737257.0}, {"date": "2017-07-07", "close": 3.01, "volume": 172791.0}, {"date": "2017-07-10", "close": 3.05, "volume": 186009.0}, {"date": "2017-07-11", "close": 3.05, "volume": 107329.0}, {"date": "2017-07-12", "close": 3.04, "volume": 117642.0}, {"date": "2017-07-13", "close": 3.12, "volume": 259410.0}, {"date": "2017-07-14", "close": 3.1, "volume": 97242.0}, {"date": "2017-07-17", "close": 3.11, "volume": 488107.0}, {"date": "2017-07-18", "close": 3.0, "volume": 109901.0}, {"date": "2017-07-19", "close": 2.97, "volume": 179094.0}, {"date": "2017-07-20", "close": 2.97, "volume": 83606.0}, {"date": "2017-07-21", "close": 3.0, "volume": 85843.0}, {"date": "2017-07-24", "close": 2.86, "volume": 111148.0}, {"date": "2017-07-25", "close": 2.76, "volume": 202020.0}, {"date": "2017-07-26", "close": 2.72, "volume": 253568.0}, {"date": "2017-07-27", "close": 2.81, "volume": 183251.0}, {"date": "2017-07-28", "close": 2.85, "volume": 52551.0}, {"date": "2017-07-31", "close": 2.86, "volume": 188124.0}, {"date": "2017-08-01", "close": 2.85, "volume": 450523.0}, {"date": "2017-08-02", "close": 2.85, "volume": 55968.0}, {"date": "2017-08-03", "close": 2.85, "volume": 140897.0}, {"date": "2017-08-04", "close": 2.84, "volume": 57348.0}, {"date": "2017-08-07", "close": 2.88, "volume": 26884.0}, {"date": "2017-08-08", "close": 2.84, "volume": 21824.0}, {"date": "2017-08-09", "close": 2.85, "volume": 29641.0}, {"date": "2017-08-10", "close": 2.84, "volume": 84625.0}, {"date": "2017-08-11", "close": 2.89, "volume": 88614.0}, {"date": "2017-08-14", "close": 2.88, "volume": 50113.0}, {"date": "2017-08-15", "close": 2.86, "volume": 59140.0}, {"date": "2017-08-16", "close": 2.95, "volume": 68374.0}, {"date": "2017-08-17", "close": 2.9, "volume": 35938.0}, {"date": "2017-08-18", "close": 2.87, "volume": 36559.0}, {"date": "2017-08-21", "close": 2.88, "volume": 39630.0}, {"date": "2017-08-22", "close": 2.89, "volume": 50451.0}, {"date": "2017-08-23", "close": 2.96, "volume": 36088.0}, {"date": "2017-08-24", "close": 2.96, "volume": 36317.0}, {"date": "2017-08-25", "close": 3.05, "volume": 517686.0}, {"date": "2017-08-28", "close": 3.15, "volume": 345932.0}, {"date": "2017-08-29", "close": 3.14, "volume": 136360.0}, {"date": "2017-08-30", "close": 3.06, "volume": 3983705.0}, {"date": "2017-08-31", "close": 3.07, "volume": 70066.0}, {"date": "2017-09-01", "close": 3.06, "volume": 98127.0}, {"date": "2017-09-04", "close": 3.08, "volume": 75872.0}, {"date": "2017-09-05", "close": 3.05, "volume": 30851.0}, {"date": "2017-09-06", "close": 3.07, "volume": 73266.0}, {"date": "2017-09-07", "close": 2.97, "volume": 82153.0}, {"date": "2017-09-08", "close": 2.99, "volume": 29460.0}, {"date": "2017-09-11", "close": 2.97, "volume": 60620.0}, {"date": "2017-09-12", "close": 2.94, "volume": 133129.0}, {"date": "2017-09-13", "close": 2.89, "volume": 81778.0}, {"date": "2017-09-14", "close": 2.8, "volume": 94513.0}, {"date": "2017-09-15", "close": 2.81, "volume": 56568.0}, {"date": "2017-09-18", "close": 2.89, "volume": 69360.0}, {"date": "2017-09-19", "close": 2.85, "volume": 35355.0}, {"date": "2017-09-20", "close": 2.96, "volume": 134519.0}, {"date": "2017-09-21", "close": 2.95, "volume": 93633.0}, {"date": "2017-09-22", "close": 2.94, "volume": 11503.0}, {"date": "2017-09-25", "close": 2.93, "volume": 18782.0}, {"date": "2017-09-26", "close": 2.81, "volume": 160458.0}, {"date": "2017-09-27", "close": 2.71, "volume": 143507.0}, {"date": "2017-09-28", "close": 2.73, "volume": 617382.0}, {"date": "2017-09-29", "close": 2.85, "volume": 196067.0}, {"date": "2017-10-02", "close": 2.8, "volume": 48514.0}, {"date": "2017-10-03", "close": 2.86, "volume": 103898.0}, {"date": "2017-10-04", "close": 2.95, "volume": 114949.0}, {"date": "2017-10-05", "close": 2.95, "volume": 94758.0}, {"date": "2017-10-06", "close": 2.94, "volume": 40326.0}, {"date": "2017-10-09", "close": 2.98, "volume": 138504.0}, {"date": "2017-10-10", "close": 3.0, "volume": 94158.0}, {"date": "2017-10-11", "close": 3.07, "volume": 98995.0}, {"date": "2017-10-12", "close": 3.07, "volume": 40462.0}, {"date": "2017-10-13", "close": 3.05, "volume": 55626.0}, {"date": "2017-10-16", "close": 3.03, "volume": 65552.0}, {"date": "2017-10-17", "close": 2.88, "volume": 155165.0}, {"date": "2017-10-18", "close": 2.84, "volume": 142241.0}, {"date": "2017-10-19", "close": 2.8, "volume": 219962.0}, {"date": "2017-10-20", "close": 2.85, "volume": 101464.0}, {"date": "2017-10-23", "close": 2.85, "volume": 122737.0}, {"date": "2017-10-24", "close": 2.84, "volume": 160544.0}, {"date": "2017-10-25", "close": 2.94, "volume": 104064.0}, {"date": "2017-10-26", "close": 2.99, "volume": 290622.0}, {"date": "2017-10-27", "close": 3.03, "volume": 490861.0}, {"date": "2017-10-30", "close": 3.03, "volume": 111954.0}, {"date": "2017-10-31", "close": 3.09, "volume": 143354.0}, {"date": "2017-11-01", "close": 3.14, "volume": 243106.0}, {"date": "2017-11-02", "close": 3.26, "volume": 476815.0}, {"date": "2017-11-03", "close": 3.34, "volume": 434560.0}, {"date": "2017-11-06", "close": 3.29, "volume": 231433.0}, {"date": "2017-11-07", "close": 3.22, "volume": 100413.0}, {"date": "2017-11-08", "close": 3.28, "volume": 98908.0}, {"date": "2017-11-09", "close": 3.37, "volume": 76525.0}, {"date": "2017-11-10", "close": 3.4, "volume": 756013.0}, {"date": "2017-11-13", "close": 3.46, "volume": 130871.0}, {"date": "2017-11-14", "close": 3.5, "volume": 152296.0}, {"date": "2017-11-15", "close": 3.55, "volume": 707225.0}, {"date": "2017-11-16", "close": 3.52, "volume": 263927.0}, {"date": "2017-11-17", "close": 3.48, "volume": 378374.0}, {"date": "2017-11-20", "close": 3.47, "volume": 126565.0}, {"date": "2017-11-21", "close": 3.71, "volume": 344357.0}, {"date": "2017-11-22", "close": 3.75, "volume": 220790.0}, {"date": "2017-11-23", "close": 3.7, "volume": 208261.0}, {"date": "2017-11-24", "close": 3.52, "volume": 85379.0}, {"date": "2017-11-27", "close": 3.65, "volume": 131510.0}, {"date": "2017-11-28", "close": 3.75, "volume": 132830.0}, {"date": "2017-11-29", "close": 3.72, "volume": 265064.0}, {"date": "2017-11-30", "close": 3.84, "volume": 103655.0}, {"date": "2017-12-01", "close": 3.7, "volume": 85087.0}, {"date": "2017-12-04", "close": 3.7, "volume": 217312.0}, {"date": "2017-12-05", "close": 3.65, "volume": 134514.0}, {"date": "2017-12-06", "close": 3.5, "volume": 599063.0}, {"date": "2017-12-07", "close": 3.56, "volume": 163527.0}, {"date": "2017-12-08", "close": 3.64, "volume": 141332.0}, {"date": "2017-12-11", "close": 3.61, "volume": 59812.0}, {"date": "2017-12-12", "close": 3.54, "volume": 99699.0}, {"date": "2017-12-13", "close": 3.54, "volume": 367910.0}, {"date": "2017-12-14", "close": 3.55, "volume": 2246557.0}, {"date": "2017-12-15", "close": 3.52, "volume": 72389.0}, {"date": "2017-12-18", "close": 3.53, "volume": 98967.0}, {"date": "2017-12-19", "close": 3.53, "volume": 43573.0}, {"date": "2017-12-20", "close": 3.47, "volume": 77075.0}, {"date": "2017-12-21", "close": 3.47, "volume": 146035.0}, {"date": "2017-12-22", "close": 3.6, "volume": 115374.0}, {"date": "2017-12-27", "close": 3.57, "volume": 51804.0}, {"date": "2017-12-28", "close": 3.69, "volume": 107716.0}, {"date": "2017-12-29", "close": 3.62, "volume": 33951.0}, {"date": "2018-01-02", "close": 3.58, "volume": 33342.0}, {"date": "2018-01-03", "close": 3.55, "volume": 59247.0}, {"date": "2018-01-04", "close": 3.53, "volume": 70071.0}, {"date": "2018-01-05", "close": 3.5, "volume": 29166.0}, {"date": "2018-01-08", "close": 3.52, "volume": 95463.0}, {"date": "2018-01-09", "close": 3.51, "volume": 48267.0}, {"date": "2018-01-10", "close": 3.5, "volume": 160059.0}, {"date": "2018-01-11", "close": 3.52, "volume": 104665.0}, {"date": "2018-01-12", "close": 3.56, "volume": 44670.0}, {"date": "2018-01-15", "close": 3.57, "volume": 71101.0}, {"date": "2018-01-16", "close": 3.52, "volume": 133627.0}, {"date": "2018-01-17", "close": 3.48, "volume": 148097.0}, {"date": "2018-01-18", "close": 3.5, "volume": 74989.0}, {"date": "2018-01-19", "close": 3.47, "volume": 25131.0}, {"date": "2018-01-22", "close": 3.52, "volume": 28215.0}, {"date": "2018-01-23", "close": 3.5, "volume": 126552.0}, {"date": "2018-01-24", "close": 3.46, "volume": 792786.0}, {"date": "2018-01-25", "close": 3.4, "volume": 321768.0}, {"date": "2018-01-29", "close": 3.38, "volume": 160437.0}, {"date": "2018-01-30", "close": 3.24, "volume": 167448.0}, {"date": "2018-01-31", "close": 3.18, "volume": 235619.0}, {"date": "2018-02-01", "close": 3.39, "volume": 274351.0}, {"date": "2018-02-02", "close": 3.4, "volume": 77868.0}, {"date": "2018-02-05", "close": 3.3, "volume": 110118.0}, {"date": "2018-02-06", "close": 3.16, "volume": 284318.0}, {"date": "2018-02-07", "close": 3.28, "volume": 107761.0}, {"date": "2018-02-08", "close": 3.29, "volume": 54350.0}, {"date": "2018-02-09", "close": 3.16, "volume": 111427.0}, {"date": "2018-02-12", "close": 3.21, "volume": 986004.0}, {"date": "2018-02-13", "close": 3.24, "volume": 88310.0}, {"date": "2018-02-14", "close": 3.2, "volume": 213264.0}, {"date": "2018-02-15", "close": 3.2, "volume": 356573.0}, {"date": "2018-02-16", "close": 3.34, "volume": 123484.0}, {"date": "2018-02-19", "close": 3.4, "volume": 182399.0}, {"date": "2018-02-20", "close": 3.41, "volume": 228283.0}, {"date": "2018-02-21", "close": 3.0, "volume": 3700701.0}, {"date": "2018-02-22", "close": 3.13, "volume": 1554062.0}, {"date": "2018-02-23", "close": 3.33, "volume": 493074.0}, {"date": "2018-02-26", "close": 3.31, "volume": 360676.0}, {"date": "2018-02-27", "close": 3.31, "volume": 479312.0}, {"date": "2018-02-28", "close": 3.3, "volume": 109225.0}, {"date": "2018-03-01", "close": 3.35, "volume": 385304.0}, {"date": "2018-03-02", "close": 3.34, "volume": 299482.0}, {"date": "2018-03-05", "close": 3.34, "volume": 256848.0}, {"date": "2018-03-06", "close": 3.35, "volume": 353738.0}, {"date": "2018-03-07", "close": 3.3, "volume": 59894.0}, {"date": "2018-03-08", "close": 3.27, "volume": 181849.0}, {"date": "2018-03-09", "close": 3.3, "volume": 192821.0}, {"date": "2018-03-12", "close": 3.31, "volume": 987048.0}, {"date": "2018-03-13", "close": 3.27, "volume": 253387.0}, {"date": "2018-03-14", "close": 3.29, "volume": 603347.0}, {"date": "2018-03-15", "close": 3.28, "volume": 322848.0}, {"date": "2018-03-16", "close": 3.26, "volume": 1368835.0}, {"date": "2018-03-19", "close": 3.29, "volume": 151512.0}, {"date": "2018-03-20", "close": 3.28, "volume": 127649.0}, {"date": "2018-03-21", "close": 3.3, "volume": 440465.0}, {"date": "2018-03-22", "close": 3.29, "volume": 136754.0}, {"date": "2018-03-23", "close": 3.29, "volume": 109860.0}, {"date": "2018-03-26", "close": 3.3, "volume": 1112465.0}, {"date": "2018-03-27", "close": 3.36, "volume": 71840.0}, {"date": "2018-03-28", "close": 3.37, "volume": 81342.0}, {"date": "2018-03-29", "close": 3.37, "volume": 50541.0}, {"date": "2018-04-03", "close": 3.43, "volume": 169301.0}, {"date": "2018-04-04", "close": 3.42, "volume": 208544.0}, {"date": "2018-04-05", "close": 3.37, "volume": 161864.0}, {"date": "2018-04-06", "close": 3.5, "volume": 142279.0}, {"date": "2018-04-09", "close": 3.46, "volume": 77171.0}, {"date": "2018-04-10", "close": 3.51, "volume": 106693.0}, {"date": "2018-04-11", "close": 3.52, "volume": 147677.0}, {"date": "2018-04-12", "close": 3.5, "volume": 226714.0}, {"date": "2018-04-13", "close": 3.52, "volume": 78579.0}, {"date": "2018-04-16", "close": 3.51, "volume": 90150.0}, {"date": "2018-04-17", "close": 3.59, "volume": 118032.0}, {"date": "2018-04-18", "close": 3.72, "volume": 261800.0}, {"date": "2018-04-19", "close": 3.51, "volume": 259356.0}, {"date": "2018-04-20", "close": 3.46, "volume": 76165.0}, {"date": "2018-04-23", "close": 3.5, "volume": 67858.0}, {"date": "2018-04-24", "close": 3.58, "volume": 147659.0}, {"date": "2018-04-26", "close": 3.69, "volume": 255859.0}, {"date": "2018-04-27", "close": 3.65, "volume": 252465.0}, {"date": "2018-04-30", "close": 3.7, "volume": 107934.0}, {"date": "2018-05-01", "close": 3.53, "volume": 150959.0}, {"date": "2018-05-02", "close": 3.64, "volume": 48412.0}, {"date": "2018-05-03", "close": 3.62, "volume": 123241.0}, {"date": "2018-05-04", "close": 3.63, "volume": 66413.0}, {"date": "2018-05-07", "close": 3.57, "volume": 149002.0}, {"date": "2018-05-08", "close": 3.6, "volume": 216859.0}, {"date": "2018-05-09", "close": 3.6, "volume": 99170.0}, {"date": "2018-05-10", "close": 3.55, "volume": 194079.0}, {"date": "2018-05-11", "close": 3.52, "volume": 84856.0}, {"date": "2018-05-14", "close": 3.49, "volume": 91572.0}, {"date": "2018-05-15", "close": 3.45, "volume": 48131.0}, {"date": "2018-05-16", "close": 3.45, "volume": 158881.0}, {"date": "2018-05-17", "close": 3.47, "volume": 64704.0}, {"date": "2018-05-18", "close": 3.46, "volume": 51559.0}, {"date": "2018-05-21", "close": 3.4, "volume": 182550.0}, {"date": "2018-05-22", "close": 3.35, "volume": 99675.0}, {"date": "2018-05-23", "close": 3.38, "volume": 111815.0}, {"date": "2018-05-24", "close": 3.38, "volume": 115149.0}, {"date": "2018-05-25", "close": 3.42, "volume": 24226.0}, {"date": "2018-05-28", "close": 3.35, "volume": 78448.0}, {"date": "2018-05-29", "close": 3.35, "volume": 43667.0}, {"date": "2018-05-30", "close": 3.39, "volume": 99771.0}, {"date": "2018-05-31", "close": 3.37, "volume": 88908.0}, {"date": "2018-06-01", "close": 3.36, "volume": 48666.0}, {"date": "2018-06-04", "close": 3.33, "volume": 168136.0}, {"date": "2018-06-05", "close": 3.29, "volume": 282967.0}, {"date": "2018-06-06", "close": 3.24, "volume": 277976.0}, {"date": "2018-06-07", "close": 3.25, "volume": 254673.0}, {"date": "2018-06-08", "close": 3.33, "volume": 252721.0}, {"date": "2018-06-12", "close": 3.33, "volume": 70134.0}, {"date": "2018-06-13", "close": 3.45, "volume": 118286.0}, {"date": "2018-06-14", "close": 3.47, "volume": 144186.0}, {"date": "2018-06-15", "close": 3.41, "volume": 190918.0}, {"date": "2018-06-18", "close": 3.38, "volume": 45746.0}, {"date": "2018-06-19", "close": 3.26, "volume": 103392.0}, {"date": "2018-06-20", "close": 3.31, "volume": 35779.0}, {"date": "2018-06-21", "close": 3.34, "volume": 140393.0}, {"date": "2018-06-22", "close": 3.33, "volume": 324600.0}, {"date": "2018-06-25", "close": 3.4, "volume": 156714.0}, {"date": "2018-06-26", "close": 3.33, "volume": 107061.0}, {"date": "2018-06-27", "close": 3.34, "volume": 117949.0}, {"date": "2018-06-28", "close": 3.31, "volume": 62503.0}, {"date": "2018-06-29", "close": 3.3, "volume": 56411.0}, {"date": "2018-07-02", "close": 3.26, "volume": 113638.0}, {"date": "2018-07-03", "close": 3.22, "volume": 122740.0}, {"date": "2018-07-04", "close": 3.31, "volume": 100817.0}, {"date": "2018-07-05", "close": 3.31, "volume": 125118.0}, {"date": "2018-07-06", "close": 3.32, "volume": 143580.0}, {"date": "2018-07-09", "close": 3.28, "volume": 110770.0}, {"date": "2018-07-10", "close": 3.26, "volume": 62975.0}, {"date": "2018-07-11", "close": 3.23, "volume": 115068.0}, {"date": "2018-07-12", "close": 3.21, "volume": 128053.0}, {"date": "2018-07-13", "close": 3.25, "volume": 128604.0}, {"date": "2018-07-16", "close": 3.1, "volume": 172377.0}, {"date": "2018-07-17", "close": 3.13, "volume": 67772.0}, {"date": "2018-07-18", "close": 3.17, "volume": 250775.0}, {"date": "2018-07-19", "close": 3.2, "volume": 57539.0}, {"date": "2018-07-20", "close": 3.27, "volume": 48276.0}, {"date": "2018-07-23", "close": 3.25, "volume": 79066.0}, {"date": "2018-07-24", "close": 3.21, "volume": 84905.0}, {"date": "2018-07-25", "close": 3.24, "volume": 79328.0}, {"date": "2018-07-26", "close": 3.21, "volume": 79851.0}, {"date": "2018-07-27", "close": 3.25, "volume": 34720.0}, {"date": "2018-07-30", "close": 3.12, "volume": 167384.0}, {"date": "2018-07-31", "close": 3.02, "volume": 125248.0}, {"date": "2018-08-01", "close": 3.2, "volume": 239335.0}, {"date": "2018-08-02", "close": 3.2, "volume": 80963.0}, {"date": "2018-08-03", "close": 3.24, "volume": 72560.0}, {"date": "2018-08-06", "close": 3.2, "volume": 161245.0}, {"date": "2018-08-07", "close": 3.12, "volume": 107902.0}, {"date": "2018-08-08", "close": 3.18, "volume": 78385.0}, {"date": "2018-08-09", "close": 3.21, "volume": 97359.0}, {"date": "2018-08-10", "close": 3.14, "volume": 30108.0}, {"date": "2018-08-13", "close": 3.17, "volume": 89257.0}, {"date": "2018-08-14", "close": 3.1, "volume": 56686.0}, {"date": "2018-08-15", "close": 3.09, "volume": 74784.0}, {"date": "2018-08-16", "close": 3.07, "volume": 192962.0}, {"date": "2018-08-17", "close": 3.06, "volume": 70892.0}, {"date": "2018-08-20", "close": 3.06, "volume": 75548.0}, {"date": "2018-08-21", "close": 3.1, "volume": 294944.0}, {"date": "2018-08-22", "close": 3.15, "volume": 100113.0}, {"date": "2018-08-23", "close": 2.15, "volume": 2959790.0}, {"date": "2018-08-24", "close": 2.22, "volume": 1332776.0}, {"date": "2018-08-27", "close": 2.21, "volume": 423032.0}, {"date": "2018-08-28", "close": 2.19, "volume": 425492.0}, {"date": "2018-08-29", "close": 2.15, "volume": 705755.0}, {"date": "2018-08-30", "close": 2.07, "volume": 317618.0}, {"date": "2018-08-31", "close": 2.2, "volume": 295508.0}, {"date": "2018-09-03", "close": 2.17, "volume": 291795.0}, {"date": "2018-09-04", "close": 2.17, "volume": 180118.0}, {"date": "2018-09-05", "close": 2.2, "volume": 94669.0}, {"date": "2018-09-06", "close": 2.14, "volume": 141448.0}, {"date": "2018-09-07", "close": 2.08, "volume": 200486.0}, {"date": "2018-09-10", "close": 2.14, "volume": 125390.0}, {"date": "2018-09-11", "close": 2.08, "volume": 163716.0}, {"date": "2018-09-12", "close": 2.07, "volume": 116402.0}, {"date": "2018-09-13", "close": 2.15, "volume": 199057.0}, {"date": "2018-09-14", "close": 2.11, "volume": 106837.0}, {"date": "2018-09-17", "close": 2.12, "volume": 81062.0}, {"date": "2018-09-18", "close": 2.16, "volume": 85469.0}, {"date": "2018-09-19", "close": 2.24, "volume": 150086.0}, {"date": "2018-09-20", "close": 2.13, "volume": 307923.0}, {"date": "2018-09-21", "close": 2.16, "volume": 167520.0}, {"date": "2018-09-24", "close": 2.34, "volume": 257700.0}, {"date": "2018-09-25", "close": 2.4, "volume": 359411.0}, {"date": "2018-09-26", "close": 2.41, "volume": 202554.0}, {"date": "2018-09-27", "close": 2.43, "volume": 133854.0}, {"date": "2018-09-28", "close": 2.36, "volume": 141809.0}, {"date": "2018-10-01", "close": 2.4, "volume": 83660.0}, {"date": "2018-10-02", "close": 2.37, "volume": 191975.0}, {"date": "2018-10-03", "close": 2.45, "volume": 62692.0}, {"date": "2018-10-04", "close": 2.4, "volume": 80153.0}, {"date": "2018-10-05", "close": 2.37, "volume": 34230.0}, {"date": "2018-10-08", "close": 2.44, "volume": 82975.0}, {"date": "2018-10-09", "close": 2.4, "volume": 275819.0}, {"date": "2018-10-10", "close": 2.23, "volume": 111053.0}, {"date": "2018-10-11", "close": 2.2, "volume": 208879.0}, {"date": "2018-10-12", "close": 2.22, "volume": 228244.0}, {"date": "2018-10-15", "close": 2.22, "volume": 65554.0}, {"date": "2018-10-16", "close": 2.2, "volume": 76849.0}, {"date": "2018-10-17", "close": 2.48, "volume": 335189.0}, {"date": "2018-10-18", "close": 2.48, "volume": 156568.0}, {"date": "2018-10-19", "close": 2.37, "volume": 109862.0}, {"date": "2018-10-22", "close": 2.36, "volume": 88723.0}, {"date": "2018-10-23", "close": 2.31, "volume": 110016.0}, {"date": "2018-10-24", "close": 2.3, "volume": 96085.0}, {"date": "2018-10-25", "close": 2.25, "volume": 122413.0}, {"date": "2018-10-26", "close": 2.32, "volume": 118278.0}, {"date": "2018-10-29", "close": 2.23, "volume": 145751.0}, {"date": "2018-10-30", "close": 2.17, "volume": 203228.0}, {"date": "2018-10-31", "close": 2.19, "volume": 109617.0}, {"date": "2018-11-01", "close": 2.28, "volume": 32193.0}, {"date": "2018-11-02", "close": 2.26, "volume": 72977.0}, {"date": "2018-11-05", "close": 2.26, "volume": 32961.0}, {"date": "2018-11-06", "close": 2.19, "volume": 24355.0}, {"date": "2018-11-07", "close": 2.26, "volume": 66800.0}, {"date": "2018-11-08", "close": 2.27, "volume": 94428.0}, {"date": "2018-11-09", "close": 2.27, "volume": 319787.0}, {"date": "2018-11-12", "close": 2.29, "volume": 56799.0}, {"date": "2018-11-13", "close": 2.24, "volume": 103574.0}, {"date": "2018-11-14", "close": 2.17, "volume": 30212.0}, {"date": "2018-11-15", "close": 2.21, "volume": 45774.0}, {"date": "2018-11-16", "close": 2.15, "volume": 39423.0}, {"date": "2018-11-19", "close": 2.22, "volume": 43173.0}, {"date": "2018-11-20", "close": 2.22, "volume": 38685.0}, {"date": "2018-11-21", "close": 2.2, "volume": 73397.0}, {"date": "2018-11-22", "close": 2.2, "volume": 79051.0}, {"date": "2018-11-23", "close": 2.2, "volume": 14871.0}, {"date": "2018-11-26", "close": 2.2, "volume": 105859.0}, {"date": "2018-11-27", "close": 2.2, "volume": 57101.0}, {"date": "2018-11-28", "close": 2.09, "volume": 159689.0}, {"date": "2018-11-29", "close": 2.12, "volume": 45636.0}, {"date": "2018-11-30", "close": 2.19, "volume": 59778.0}, {"date": "2018-12-03", "close": 2.16, "volume": 61213.0}, {"date": "2018-12-04", "close": 2.09, "volume": 66196.0}, {"date": "2018-12-05", "close": 2.12, "volume": 106431.0}, {"date": "2018-12-06", "close": 2.05, "volume": 27570.0}, {"date": "2018-12-07", "close": 2.03, "volume": 10222.0}, {"date": "2018-12-10", "close": 2.0, "volume": 101395.0}, {"date": "2018-12-11", "close": 1.915, "volume": 51720.0}, {"date": "2018-12-12", "close": 1.95, "volume": 67446.0}, {"date": "2018-12-13", "close": 2.02, "volume": 83882.0}, {"date": "2018-12-14", "close": 2.02, "volume": 41787.0}, {"date": "2018-12-17", "close": 2.0, "volume": 47555.0}, {"date": "2018-12-18", "close": 1.93, "volume": 11525.0}, {"date": "2018-12-19", "close": 1.9, "volume": 182546.0}, {"date": "2018-12-20", "close": 1.885, "volume": 13209.0}, {"date": "2018-12-21", "close": 1.82, "volume": 114262.0}, {"date": "2018-12-24", "close": 1.9, "volume": 11674.0}, {"date": "2018-12-27", "close": 1.865, "volume": 41653.0}, {"date": "2018-12-28", "close": 2.01, "volume": 41821.0}, {"date": "2018-12-31", "close": 1.96, "volume": 5979.0}, {"date": "2019-01-02", "close": 2.05, "volume": 19991.0}, {"date": "2019-01-03", "close": 2.04, "volume": 3956.0}, {"date": "2019-01-04", "close": 1.995, "volume": 5471.0}, {"date": "2019-01-07", "close": 2.01, "volume": 14973.0}, {"date": "2019-01-08", "close": 1.96, "volume": 57868.0}, {"date": "2019-01-09", "close": 2.0, "volume": 47080.0}, {"date": "2019-01-10", "close": 1.93, "volume": 93692.0}, {"date": "2019-01-11", "close": 1.935, "volume": 96573.0}, {"date": "2019-01-14", "close": 1.905, "volume": 127579.0}, {"date": "2019-01-15", "close": 1.89, "volume": 49867.0}, {"date": "2019-01-16", "close": 1.89, "volume": 31398.0}, {"date": "2019-01-17", "close": 1.92, "volume": 61038.0}, {"date": "2019-01-18", "close": 1.9, "volume": 84945.0}, {"date": "2019-01-21", "close": 1.88, "volume": 210919.0}, {"date": "2019-01-22", "close": 1.88, "volume": 43195.0}, {"date": "2019-01-23", "close": 1.84, "volume": 93080.0}, {"date": "2019-01-24", "close": 1.84, "volume": 61190.0}, {"date": "2019-01-25", "close": 1.82, "volume": 95363.0}, {"date": "2019-01-29", "close": 1.8, "volume": 61727.0}, {"date": "2019-01-30", "close": 1.74, "volume": 92926.0}, {"date": "2019-01-31", "close": 1.785, "volume": 44076.0}, {"date": "2019-02-01", "close": 1.8, "volume": 226932.0}, {"date": "2019-02-04", "close": 1.8, "volume": 25421.0}, {"date": "2019-02-05", "close": 1.765, "volume": 36440.0}, {"date": "2019-02-06", "close": 1.73, "volume": 97525.0}, {"date": "2019-02-07", "close": 1.705, "volume": 172528.0}, {"date": "2019-02-08", "close": 1.71, "volume": 74914.0}, {"date": "2019-02-11", "close": 1.705, "volume": 103563.0}, {"date": "2019-02-12", "close": 1.695, "volume": 127847.0}, {"date": "2019-02-13", "close": 1.725, "volume": 114415.0}, {"date": "2019-02-14", "close": 1.725, "volume": 88154.0}, {"date": "2019-02-15", "close": 1.705, "volume": 73472.0}, {"date": "2019-02-18", "close": 1.72, "volume": 149258.0}, {"date": "2019-02-19", "close": 1.725, "volume": 74559.0}, {"date": "2019-02-20", "close": 1.73, "volume": 37000.0}, {"date": "2019-02-21", "close": 1.7, "volume": 61566.0}, {"date": "2019-02-22", "close": 1.7, "volume": 120286.0}, {"date": "2019-02-25", "close": 1.71, "volume": 227691.0}, {"date": "2019-02-26", "close": 1.99, "volume": 1436926.0}, {"date": "2019-02-27", "close": 2.05, "volume": 562510.0}, {"date": "2019-02-28", "close": 1.99, "volume": 407816.0}, {"date": "2019-03-01", "close": 1.885, "volume": 268152.0}, {"date": "2019-03-04", "close": 1.84, "volume": 334167.0}, {"date": "2019-03-05", "close": 1.83, "volume": 71730.0}, {"date": "2019-03-06", "close": 1.855, "volume": 99205.0}, {"date": "2019-03-07", "close": 1.945, "volume": 103167.0}, {"date": "2019-03-08", "close": 2.0, "volume": 273981.0}, {"date": "2019-03-11", "close": 2.05, "volume": 193653.0}, {"date": "2019-03-12", "close": 2.0, "volume": 180178.0}, {"date": "2019-03-13", "close": 1.985, "volume": 86759.0}, {"date": "2019-03-14", "close": 2.05, "volume": 36545.0}, {"date": "2019-03-15", "close": 2.06, "volume": 154295.0}, {"date": "2019-03-18", "close": 2.02, "volume": 80577.0}, {"date": "2019-03-19", "close": 2.08, "volume": 87117.0}, {"date": "2019-03-20", "close": 2.05, "volume": 95077.0}, {"date": "2019-03-21", "close": 2.05, "volume": 131769.0}, {"date": "2019-03-22", "close": 2.09, "volume": 59857.0}, {"date": "2019-03-25", "close": 2.05, "volume": 98923.0}, {"date": "2019-03-26", "close": 2.0, "volume": 149389.0}, {"date": "2019-03-27", "close": 2.0, "volume": 96907.0}, {"date": "2019-03-28", "close": 2.0, "volume": 102890.0}, {"date": "2019-03-29", "close": 1.98, "volume": 418923.0}, {"date": "2019-04-01", "close": 2.0, "volume": 183368.0}, {"date": "2019-04-02", "close": 2.0, "volume": 110955.0}, {"date": "2019-04-03", "close": 1.98, "volume": 114353.0}, {"date": "2019-04-04", "close": 2.02, "volume": 77548.0}, {"date": "2019-04-05", "close": 1.89, "volume": 36998.0}, {"date": "2019-04-08", "close": 1.87, "volume": 66142.0}, {"date": "2019-04-09", "close": 1.845, "volume": 44443.0}, {"date": "2019-04-10", "close": 1.81, "volume": 136760.0}, {"date": "2019-04-11", "close": 1.78, "volume": 111054.0}, {"date": "2019-04-12", "close": 1.785, "volume": 73673.0}, {"date": "2019-04-15", "close": 1.74, "volume": 102757.0}, {"date": "2019-04-16", "close": 1.75, "volume": 90425.0}, {"date": "2019-04-17", "close": 1.745, "volume": 50222.0}, {"date": "2019-04-18", "close": 1.74, "volume": 84522.0}, {"date": "2019-04-23", "close": 1.75, "volume": 55498.0}, {"date": "2019-04-24", "close": 1.75, "volume": 23254.0}, {"date": "2019-04-26", "close": 1.75, "volume": 39721.0}, {"date": "2019-04-29", "close": 1.735, "volume": 23163.0}, {"date": "2019-04-30", "close": 1.75, "volume": 49525.0}, {"date": "2019-05-01", "close": 1.725, "volume": 154732.0}, {"date": "2019-05-02", "close": 1.72, "volume": 110871.0}, {"date": "2019-05-03", "close": 1.705, "volume": 32962.0}, {"date": "2019-05-06", "close": 1.67, "volume": 71987.0}, {"date": "2019-05-07", "close": 1.66, "volume": 66099.0}, {"date": "2019-05-08", "close": 1.75, "volume": 178633.0}, {"date": "2019-05-09", "close": 1.81, "volume": 70222.0}, {"date": "2019-05-10", "close": 1.82, "volume": 77355.0}, {"date": "2019-05-13", "close": 1.775, "volume": 86583.0}, {"date": "2019-05-14", "close": 1.775, "volume": 80560.0}, {"date": "2019-05-15", "close": 1.785, "volume": 25343.0}, {"date": "2019-05-16", "close": 1.765, "volume": 185046.0}, {"date": "2019-05-17", "close": 1.72, "volume": 59378.0}, {"date": "2019-05-20", "close": 1.74, "volume": 172699.0}, {"date": "2019-05-21", "close": 1.69, "volume": 178634.0}, {"date": "2019-05-22", "close": 1.7, "volume": 93367.0}, {"date": "2019-05-23", "close": 1.65, "volume": 249677.0}, {"date": "2019-05-24", "close": 1.655, "volume": 105549.0}, {"date": "2019-05-27", "close": 1.63, "volume": 1003159.0}, {"date": "2019-05-28", "close": 1.65, "volume": 171536.0}, {"date": "2019-05-29", "close": 1.695, "volume": 81046.0}, {"date": "2019-05-30", "close": 1.64, "volume": 80597.0}, {"date": "2019-05-31", "close": 1.69, "volume": 100598.0}, {"date": "2019-06-03", "close": 1.68, "volume": 43355.0}, {"date": "2019-06-04", "close": 1.62, "volume": 948186.0}, {"date": "2019-06-05", "close": 1.6, "volume": 157736.0}, {"date": "2019-06-06", "close": 1.51, "volume": 100992.0}, {"date": "2019-06-07", "close": 1.46, "volume": 186761.0}, {"date": "2019-06-11", "close": 1.38, "volume": 364574.0}, {"date": "2019-06-12", "close": 1.365, "volume": 77105.0}, {"date": "2019-06-13", "close": 1.375, "volume": 104297.0}, {"date": "2019-06-14", "close": 1.37, "volume": 167664.0}, {"date": "2019-06-17", "close": 1.365, "volume": 76390.0}, {"date": "2019-06-18", "close": 1.43, "volume": 104509.0}, {"date": "2019-06-19", "close": 1.44, "volume": 128810.0}, {"date": "2019-06-20", "close": 1.41, "volume": 288446.0}, {"date": "2019-06-21", "close": 1.4, "volume": 1055895.0}, {"date": "2019-06-24", "close": 1.33, "volume": 746735.0}, {"date": "2019-06-25", "close": 1.3, "volume": 405401.0}, {"date": "2019-06-26", "close": 0.8, "volume": 6309959.0}, {"date": "2019-06-27", "close": 0.72, "volume": 3301804.0}, {"date": "2019-06-28", "close": 0.7, "volume": 2526404.0}, {"date": "2019-07-01", "close": 0.64, "volume": 1631492.0}, {"date": "2019-07-02", "close": 0.65, "volume": 2286177.0}, {"date": "2019-07-03", "close": 0.665, "volume": 562294.0}, {"date": "2019-07-04", "close": 0.66, "volume": 745903.0}, {"date": "2019-07-05", "close": 0.7, "volume": 840754.0}, {"date": "2019-07-08", "close": 0.705, "volume": 727701.0}, {"date": "2019-07-09", "close": 0.68, "volume": 481292.0}, {"date": "2019-07-10", "close": 0.66, "volume": 790134.0}, {"date": "2019-07-11", "close": 0.635, "volume": 596060.0}, {"date": "2019-07-12", "close": 0.64, "volume": 570618.0}, {"date": "2019-07-15", "close": 0.625, "volume": 519625.0}, {"date": "2019-07-16", "close": 0.62, "volume": 362854.0}, {"date": "2019-07-17", "close": 0.63, "volume": 268347.0}, {"date": "2019-07-18", "close": 0.665, "volume": 472572.0}, {"date": "2019-07-19", "close": 0.68, "volume": 394263.0}, {"date": "2019-07-22", "close": 0.7, "volume": 484759.0}, {"date": "2019-07-23", "close": 0.71, "volume": 587005.0}, {"date": "2019-07-24", "close": 0.715, "volume": 353737.0}, {"date": "2019-07-25", "close": 0.695, "volume": 262869.0}, {"date": "2019-07-26", "close": 0.7, "volume": 197888.0}, {"date": "2019-07-29", "close": 0.72, "volume": 224915.0}, {"date": "2019-07-30", "close": 0.7, "volume": 174284.0}, {"date": "2019-07-31", "close": 0.695, "volume": 143122.0}, {"date": "2019-08-01", "close": 0.665, "volume": 252113.0}, {"date": "2019-08-02", "close": 0.66, "volume": 183767.0}, {"date": "2019-08-05", "close": 0.63, "volume": 319505.0}, {"date": "2019-08-06", "close": 0.625, "volume": 364574.0}, {"date": "2019-08-07", "close": 0.61, "volume": 262154.0}, {"date": "2019-08-08", "close": 0.625, "volume": 103405.0}, {"date": "2019-08-09", "close": 0.61, "volume": 48760.0}, {"date": "2019-08-12", "close": 0.61, "volume": 139814.0}, {"date": "2019-08-13", "close": 0.605, "volume": 266960.0}, {"date": "2019-08-14", "close": 0.61, "volume": 51644.0}, {"date": "2019-08-15", "close": 0.6, "volume": 201693.0}, {"date": "2019-08-16", "close": 0.61, "volume": 54844.0}, {"date": "2019-08-19", "close": 0.6, "volume": 277875.0}, {"date": "2019-08-20", "close": 0.6, "volume": 72780.0}, {"date": "2019-08-21", "close": 0.59, "volume": 68228.0}, {"date": "2019-08-22", "close": 0.57, "volume": 410076.0}, {"date": "2019-08-23", "close": 0.6, "volume": 204071.0}, {"date": "2019-08-26", "close": 0.625, "volume": 107329.0}, {"date": "2019-08-27", "close": 0.6, "volume": 109281.0}, {"date": "2019-08-28", "close": 0.59, "volume": 102471.0}, {"date": "2019-08-29", "close": 0.59, "volume": 203590.0}, {"date": "2019-08-30", "close": 0.575, "volume": 199489.0}, {"date": "2019-09-02", "close": 0.555, "volume": 255322.0}, {"date": "2019-09-03", "close": 0.555, "volume": 85889.0}, {"date": "2019-09-04", "close": 0.54, "volume": 516428.0}, {"date": "2019-09-05", "close": 0.535, "volume": 153323.0}, {"date": "2019-09-06", "close": 0.545, "volume": 168311.0}, {"date": "2019-09-09", "close": 0.55, "volume": 224694.0}, {"date": "2019-09-10", "close": 0.56, "volume": 276238.0}, {"date": "2019-09-11", "close": 0.555, "volume": 214127.0}, {"date": "2019-09-12", "close": 0.55, "volume": 321100.0}, {"date": "2019-09-13", "close": 0.54, "volume": 118026.0}, {"date": "2019-09-16", "close": 0.545, "volume": 90836.0}, {"date": "2019-09-17", "close": 0.54, "volume": 151594.0}, {"date": "2019-09-18", "close": 0.53, "volume": 298472.0}, {"date": "2019-09-19", "close": 0.54, "volume": 70066.0}, {"date": "2019-09-24", "close": 0.36, "volume": 4077303.0}, {"date": "2019-09-25", "close": 0.335, "volume": 1055773.0}, {"date": "2019-09-26", "close": 0.33, "volume": 917786.0}, {"date": "2019-09-27", "close": 0.355, "volume": 942310.0}, {"date": "2019-09-30", "close": 0.375, "volume": 789436.0}, {"date": "2019-10-01", "close": 0.365, "volume": 645836.0}, {"date": "2019-10-02", "close": 0.37, "volume": 122618.0}, {"date": "2019-10-03", "close": 0.41, "volume": 449492.0}, {"date": "2019-10-04", "close": 0.405, "volume": 693484.0}, {"date": "2019-10-07", "close": 0.46, "volume": 569527.0}, {"date": "2019-10-08", "close": 0.45, "volume": 371056.0}, {"date": "2019-10-09", "close": 0.44, "volume": 135969.0}, {"date": "2019-10-10", "close": 0.42, "volume": 272697.0}, {"date": "2019-10-11", "close": 0.43, "volume": 114883.0}, {"date": "2019-10-14", "close": 0.41, "volume": 141564.0}, {"date": "2019-10-15", "close": 0.44, "volume": 237747.0}, {"date": "2019-10-16", "close": 0.445, "volume": 503072.0}, {"date": "2019-10-17", "close": 0.45, "volume": 143462.0}, {"date": "2019-10-18", "close": 0.42, "volume": 55954.0}, {"date": "2019-10-21", "close": 0.435, "volume": 34410.0}, {"date": "2019-10-22", "close": 0.46, "volume": 388520.0}, {"date": "2019-10-23", "close": 0.46, "volume": 782013.0}, {"date": "2019-10-24", "close": 0.46, "volume": 185314.0}, {"date": "2019-10-25", "close": 0.47, "volume": 219054.0}, {"date": "2019-10-28", "close": 0.46, "volume": 71138.0}, {"date": "2019-10-29", "close": 0.44, "volume": 93241.0}, {"date": "2019-10-30", "close": 0.44, "volume": 84190.0}, {"date": "2019-10-31", "close": 0.425, "volume": 143549.0}, {"date": "2019-11-01", "close": 0.435, "volume": 92935.0}, {"date": "2019-11-04", "close": 0.435, "volume": 185478.0}, {"date": "2019-11-05", "close": 0.44, "volume": 121210.0}, {"date": "2019-11-06", "close": 0.445, "volume": 15924.0}, {"date": "2019-11-07", "close": 0.435, "volume": 5031.0}, {"date": "2019-11-08", "close": 0.455, "volume": 233369.0}, {"date": "2019-11-13", "close": 0.415, "volume": 1274930.0}, {"date": "2019-11-14", "close": 0.41, "volume": 56206.0}, {"date": "2019-11-15", "close": 0.415, "volume": 186660.0}, {"date": "2019-11-18", "close": 0.395, "volume": 88463.0}, {"date": "2019-11-19", "close": 0.385, "volume": 221154.0}, {"date": "2019-11-20", "close": 0.38, "volume": 90509.0}, {"date": "2019-11-21", "close": 0.38, "volume": 452470.0}, {"date": "2019-11-22", "close": 0.38, "volume": 126206.0}, {"date": "2019-11-25", "close": 0.375, "volume": 73873.0}, {"date": "2019-11-26", "close": 0.37, "volume": 101249.0}, {"date": "2019-11-27", "close": 0.375, "volume": 107809.0}, {"date": "2019-11-28", "close": 0.39, "volume": 11302.0}, {"date": "2019-11-29", "close": 0.385, "volume": 28757.0}, {"date": "2019-12-02", "close": 0.4, "volume": 117942.0}, {"date": "2019-12-03", "close": 0.4, "volume": 67139.0}, {"date": "2019-12-04", "close": 0.39, "volume": 19701.0}, {"date": "2019-12-05", "close": 0.38, "volume": 22413.0}, {"date": "2019-12-06", "close": 0.385, "volume": 121373.0}, {"date": "2019-12-09", "close": 0.38, "volume": 67321.0}, {"date": "2019-12-10", "close": 0.395, "volume": 103622.0}, {"date": "2019-12-11", "close": 0.395, "volume": 43941.0}, {"date": "2019-12-12", "close": 0.385, "volume": 64977.0}, {"date": "2019-12-13", "close": 0.38, "volume": 45518.0}, {"date": "2019-12-16", "close": 0.38, "volume": 64350.0}, {"date": "2019-12-17", "close": 0.385, "volume": 85670.0}, {"date": "2019-12-18", "close": 0.38, "volume": 40570.0}, {"date": "2019-12-19", "close": 0.38, "volume": 156254.0}, {"date": "2019-12-20", "close": 0.385, "volume": 56231.0}, {"date": "2019-12-24", "close": 0.38, "volume": 271907.0}, {"date": "2019-12-27", "close": 0.37, "volume": 214179.0}, {"date": "2019-12-30", "close": 0.38, "volume": 4207.0}, {"date": "2019-12-31", "close": 0.38, "volume": 51724.0}, {"date": "2020-01-02", "close": 0.385, "volume": 11970.0}, {"date": "2020-01-03", "close": 0.385, "volume": 30397.0}, {"date": "2020-01-06", "close": 0.37, "volume": 155827.0}, {"date": "2020-01-07", "close": 0.37, "volume": 29151.0}, {"date": "2020-01-08", "close": 0.38, "volume": 49252.0}, {"date": "2020-01-09", "close": 0.365, "volume": 77281.0}, {"date": "2020-01-10", "close": 0.365, "volume": 74910.0}, {"date": "2020-01-13", "close": 0.365, "volume": 50649.0}, {"date": "2020-01-14", "close": 0.365, "volume": 63075.0}, {"date": "2020-01-15", "close": 0.35, "volume": 161550.0}, {"date": "2020-01-16", "close": 0.35, "volume": 61058.0}, {"date": "2020-01-17", "close": 0.35, "volume": 50894.0}, {"date": "2020-01-20", "close": 0.36, "volume": 45397.0}, {"date": "2020-01-21", "close": 0.37, "volume": 90725.0}, {"date": "2020-01-22", "close": 0.375, "volume": 70591.0}, {"date": "2020-01-23", "close": 0.365, "volume": 77394.0}, {"date": "2020-01-24", "close": 0.37, "volume": 36977.0}, {"date": "2020-01-28", "close": 0.37, "volume": 132988.0}, {"date": "2020-01-29", "close": 0.36, "volume": 19076.0}, {"date": "2020-01-30", "close": 0.345, "volume": 90318.0}, {"date": "2020-01-31", "close": 0.36, "volume": 42455.0}, {"date": "2020-02-03", "close": 0.335, "volume": 125914.0}, {"date": "2020-02-04", "close": 0.375, "volume": 176925.0}, {"date": "2020-02-05", "close": 0.375, "volume": 49503.0}, {"date": "2020-02-06", "close": 0.36, "volume": 56529.0}, {"date": "2020-02-07", "close": 0.36, "volume": 178309.0}, {"date": "2020-02-11", "close": 0.315, "volume": 560783.0}, {"date": "2020-02-12", "close": 0.28, "volume": 841654.0}, {"date": "2020-02-13", "close": 0.25, "volume": 987773.0}, {"date": "2020-02-14", "close": 0.25, "volume": 821757.0}, {"date": "2020-02-17", "close": 0.245, "volume": 575507.0}, {"date": "2020-02-18", "close": 0.24, "volume": 183344.0}, {"date": "2020-02-19", "close": 0.24, "volume": 263959.0}, {"date": "2020-02-20", "close": 0.23, "volume": 182628.0}, {"date": "2020-02-21", "close": 0.21, "volume": 355309.0}, {"date": "2020-02-24", "close": 0.22, "volume": 230346.0}, {"date": "2020-02-25", "close": 0.205, "volume": 170833.0}, {"date": "2020-02-26", "close": 0.195, "volume": 265440.0}, {"date": "2020-02-27", "close": 0.16, "volume": 406252.0}, {"date": "2020-02-28", "close": 0.115, "volume": 877796.0}, {"date": "2020-03-02", "close": 0.125, "volume": 330224.0}, {"date": "2020-03-03", "close": 0.13, "volume": 155236.0}, {"date": "2020-03-04", "close": 0.155, "volume": 609137.0}, {"date": "2020-03-05", "close": 0.13, "volume": 310000.0}, {"date": "2020-03-06", "close": 0.13, "volume": 181230.0}, {"date": "2020-03-09", "close": 0.11, "volume": 833131.0}, {"date": "2020-03-10", "close": 0.095, "volume": 458392.0}, {"date": "2020-03-11", "close": 0.08, "volume": 719602.0}, {"date": "2020-03-12", "close": 0.086, "volume": 1014142.0}, {"date": "2020-03-13", "close": 0.082, "volume": 290495.0}, {"date": "2020-03-16", "close": 0.09, "volume": 340191.0}, {"date": "2020-03-17", "close": 0.081, "volume": 322156.0}, {"date": "2020-03-18", "close": 0.08, "volume": 346160.0}, {"date": "2020-03-19", "close": 0.075, "volume": 239610.0}, {"date": "2020-03-20", "close": 0.072, "volume": 120643.0}, {"date": "2020-03-23", "close": 0.068, "volume": 413692.0}, {"date": "2020-03-24", "close": 0.067, "volume": 132503.0}, {"date": "2020-03-25", "close": 0.07, "volume": 156871.0}, {"date": "2020-03-26", "close": 0.067, "volume": 510438.0}, {"date": "2020-03-27", "close": 0.065, "volume": 289792.0}, {"date": "2020-03-30", "close": 0.063, "volume": 166180.0}, {"date": "2020-03-31", "close": 0.079, "volume": 361796.0}, {"date": "2020-04-01", "close": 0.081, "volume": 246419.0}, {"date": "2020-04-02", "close": 0.081, "volume": 38911.0}, {"date": "2020-04-03", "close": 0.075, "volume": 365374.0}, {"date": "2020-04-06", "close": 0.075, "volume": 34240.0}, {"date": "2020-04-07", "close": 0.075, "volume": 130290.0}, {"date": "2020-04-08", "close": 0.075, "volume": 93000.0}, {"date": "2020-04-09", "close": 0.071, "volume": 101955.0}, {"date": "2020-04-14", "close": 0.076, "volume": 242861.0}, {"date": "2020-04-15", "close": 0.09, "volume": 1316363.0}, {"date": "2020-04-16", "close": 0.098, "volume": 449060.0}, {"date": "2020-04-17", "close": 0.135, "volume": 836168.0}, {"date": "2020-04-20", "close": 0.14, "volume": 618576.0}, {"date": "2020-04-21", "close": 0.13, "volume": 640391.0}, {"date": "2020-04-22", "close": 0.12, "volume": 468916.0}, {"date": "2020-04-23", "close": 0.11, "volume": 391678.0}, {"date": "2020-04-24", "close": 0.11, "volume": 356275.0}, {"date": "2020-04-27", "close": 0.105, "volume": 385197.0}, {"date": "2020-04-28", "close": 0.105, "volume": 175811.0}, {"date": "2020-04-29", "close": 0.11, "volume": 308063.0}, {"date": "2020-04-30", "close": 0.105, "volume": 514047.0}, {"date": "2020-05-01", "close": 0.105, "volume": 228147.0}, {"date": "2020-05-04", "close": 0.098, "volume": 211980.0}, {"date": "2020-05-05", "close": 0.093, "volume": 213602.0}, {"date": "2020-05-06", "close": 0.099, "volume": 303217.0}, {"date": "2020-05-07", "close": 0.091, "volume": 661640.0}, {"date": "2020-05-08", "close": 0.093, "volume": 409020.0}, {"date": "2020-05-11", "close": 0.098, "volume": 525174.0}, {"date": "2020-05-12", "close": 0.089, "volume": 773467.0}, {"date": "2020-05-13", "close": 0.085, "volume": 403536.0}, {"date": "2020-05-14", "close": 0.084, "volume": 379907.0}, {"date": "2020-05-15", "close": 0.086, "volume": 227737.0}, {"date": "2020-05-18", "close": 0.087, "volume": 158220.0}, {"date": "2020-05-19", "close": 0.086, "volume": 104423.0}, {"date": "2020-05-20", "close": 0.083, "volume": 129027.0}, {"date": "2020-05-21", "close": 0.082, "volume": 301342.0}, {"date": "2020-05-22", "close": 0.082, "volume": 205416.0}, {"date": "2020-05-25", "close": 0.085, "volume": 606353.0}, {"date": "2020-05-26", "close": 0.094, "volume": 518021.0}, {"date": "2020-05-27", "close": 0.093, "volume": 65180.0}, {"date": "2020-05-28", "close": 0.115, "volume": 895411.0}, {"date": "2020-05-29", "close": 0.105, "volume": 1129000.0}, {"date": "2020-06-01", "close": 0.098, "volume": 292052.0}, {"date": "2020-06-02", "close": 0.105, "volume": 395831.0}, {"date": "2020-06-03", "close": 0.097, "volume": 256181.0}, {"date": "2020-06-04", "close": 0.09, "volume": 629068.0}, {"date": "2020-06-05", "close": 0.096, "volume": 355006.0}, {"date": "2020-06-09", "close": 0.091, "volume": 796121.0}, {"date": "2020-06-10", "close": 0.091, "volume": 175916.0}, {"date": "2020-06-11", "close": 0.09, "volume": 360287.0}, {"date": "2020-06-12", "close": 0.088, "volume": 409537.0}, {"date": "2020-06-15", "close": 0.088, "volume": 132709.0}, {"date": "2020-06-16", "close": 0.088, "volume": 150153.0}, {"date": "2020-06-17", "close": 0.088, "volume": 50632.0}, {"date": "2020-06-18", "close": 0.083, "volume": 321766.0}, {"date": "2020-06-19", "close": 0.086, "volume": 132666.0}, {"date": "2020-06-22", "close": 0.082, "volume": 707282.0}, {"date": "2020-06-23", "close": 0.082, "volume": 184393.0}, {"date": "2020-06-24", "close": 0.081, "volume": 197762.0}, {"date": "2020-06-25", "close": 0.08, "volume": 183385.0}, {"date": "2020-06-26", "close": 0.076, "volume": 1186220.0}, {"date": "2020-06-29", "close": 0.071, "volume": 290442.0}, {"date": "2020-06-30", "close": 0.069, "volume": 2139873.0}, {"date": "2020-07-01", "close": 0.07, "volume": 227414.0}, {"date": "2020-07-02", "close": 0.068, "volume": 230884.0}, {"date": "2020-07-03", "close": 0.068, "volume": 300534.0}, {"date": "2020-07-06", "close": 0.068, "volume": 312306.0}, {"date": "2020-07-07", "close": 0.067, "volume": 477665.0}, {"date": "2020-07-08", "close": 0.067, "volume": 152289.0}, {"date": "2020-07-09", "close": 0.065, "volume": 202582.0}, {"date": "2020-07-10", "close": 0.064, "volume": 322834.0}, {"date": "2020-07-13", "close": 0.096, "volume": 7337767.0}, {"date": "2020-07-14", "close": 0.096, "volume": 2483859.0}, {"date": "2020-07-15", "close": 0.099, "volume": 1388365.0}, {"date": "2020-07-16", "close": 0.098, "volume": 683894.0}, {"date": "2020-07-17", "close": 0.1, "volume": 416755.0}, {"date": "2020-07-20", "close": 0.099, "volume": 375882.0}, {"date": "2020-07-21", "close": 0.1, "volume": 881786.0}, {"date": "2020-07-22", "close": 0.099, "volume": 230089.0}, {"date": "2020-07-23", "close": 0.1, "volume": 185608.0}, {"date": "2020-07-24", "close": 0.1, "volume": 104043.0}, {"date": "2020-07-27", "close": 0.099, "volume": 468925.0}, {"date": "2020-07-28", "close": 0.1, "volume": 19474.0}, {"date": "2020-07-29", "close": 0.1, "volume": 417370.0}, {"date": "2020-07-30", "close": 0.1, "volume": 883780.0}, {"date": "2020-07-31", "close": 0.099, "volume": 134764.0}, {"date": "2020-08-03", "close": 0.1, "volume": 1108732.0}, {"date": "2020-08-04", "close": 0.1, "volume": 67905.0}, {"date": "2020-08-05", "close": 0.105, "volume": 6547237.0}, {"date": "2020-08-06", "close": 0.105, "volume": 11585901.0}, {"date": "2020-08-07", "close": 0.105, "volume": 393402.0}, {"date": "2020-08-10", "close": 0.1, "volume": 882398.0}, {"date": "2020-08-11", "close": 0.105, "volume": 1219740.0}, {"date": "2020-08-12", "close": 0.105, "volume": 1536594.0}, {"date": "2020-08-13", "close": 0.11, "volume": 279517.0}, {"date": "2020-08-14", "close": 0.105, "volume": 1743478.0}, {"date": "2020-08-17", "close": 0.105, "volume": 848298.0}, {"date": "2020-08-18", "close": 0.105, "volume": 538585.0}, {"date": "2020-08-19", "close": 0.105, "volume": 159928.0}, {"date": "2020-08-20", "close": 0.105, "volume": 1484266.0}, {"date": "2020-08-21", "close": 0.105, "volume": 563587.0}, {"date": "2020-08-24", "close": 0.105, "volume": 404279.0}, {"date": "2020-08-25", "close": 0.105, "volume": 104330.0}, {"date": "2020-08-26", "close": 0.105, "volume": 185299.0}, {"date": "2020-08-27", "close": 0.1, "volume": 233954.0}, {"date": "2020-08-28", "close": 0.105, "volume": 278510.0}, {"date": "2020-08-31", "close": 0.1, "volume": 1559782.0}, {"date": "2020-09-01", "close": 0.105, "volume": 823967.0}, {"date": "2020-09-02", "close": 0.11, "volume": 1140372.0}, {"date": "2020-09-03", "close": 0.11, "volume": 1533232.0}, {"date": "2020-09-07", "close": 0.17, "volume": 5798549.0}, {"date": "2020-09-08", "close": 0.175, "volume": 2079034.0}, {"date": "2020-09-09", "close": 0.175, "volume": 1680161.0}, {"date": "2020-09-10", "close": 0.17, "volume": 947651.0}, {"date": "2020-09-11", "close": 0.165, "volume": 504627.0}, {"date": "2020-09-14", "close": 0.15, "volume": 326897.0}, {"date": "2020-09-15", "close": 0.155, "volume": 459734.0}, {"date": "2020-09-16", "close": 0.165, "volume": 764231.0}, {"date": "2020-09-18", "close": 0.165, "volume": 2973667.0}, {"date": "2020-09-21", "close": 0.165, "volume": 1235247.0}, {"date": "2020-09-22", "close": 0.165, "volume": 371457.0}, {"date": "2020-09-23", "close": 0.165, "volume": 514707.0}, {"date": "2020-09-24", "close": 0.155, "volume": 313236.0}, {"date": "2020-09-25", "close": 0.15, "volume": 328322.0}, {"date": "2020-09-28", "close": 0.15, "volume": 329767.0}, {"date": "2020-09-29", "close": 0.15, "volume": 327925.0}, {"date": "2020-09-30", "close": 0.145, "volume": 234977.0}, {"date": "2020-10-01", "close": 0.15, "volume": 618028.0}, {"date": "2020-10-02", "close": 0.145, "volume": 437957.0}, {"date": "2020-10-05", "close": 0.15, "volume": 424691.0}, {"date": "2020-10-06", "close": 0.15, "volume": 133985.0}, {"date": "2020-10-07", "close": 0.145, "volume": 144131.0}, {"date": "2020-10-08", "close": 0.145, "volume": 163796.0}, {"date": "2020-10-09", "close": 0.145, "volume": 141324.0}, {"date": "2020-10-12", "close": 0.15, "volume": 615507.0}, {"date": "2020-10-13", "close": 0.15, "volume": 76480.0}, {"date": "2020-10-14", "close": 0.16, "volume": 1184280.0}, {"date": "2020-10-15", "close": 0.155, "volume": 325657.0}, {"date": "2020-10-16", "close": 0.165, "volume": 800839.0}, {"date": "2020-10-19", "close": 0.15, "volume": 1825349.0}, {"date": "2020-10-20", "close": 0.15, "volume": 375992.0}, {"date": "2020-10-21", "close": 0.155, "volume": 484787.0}, {"date": "2020-10-23", "close": 0.155, "volume": 744520.0}, {"date": "2020-10-26", "close": 0.15, "volume": 270034.0}, {"date": "2020-10-27", "close": 0.16, "volume": 675519.0}, {"date": "2020-10-28", "close": 0.155, "volume": 240550.0}, {"date": "2020-10-29", "close": 0.155, "volume": 114291.0}, {"date": "2020-10-30", "close": 0.155, "volume": 54381.0}, {"date": "2020-11-02", "close": 0.16, "volume": 571784.0}, {"date": "2020-11-03", "close": 0.16, "volume": 291472.0}, {"date": "2020-11-04", "close": 0.16, "volume": 367572.0}, {"date": "2020-11-05", "close": 0.16, "volume": 356613.0}, {"date": "2020-11-06", "close": 0.155, "volume": 102561.0}, {"date": "2020-11-09", "close": 0.165, "volume": 1882316.0}, {"date": "2020-11-10", "close": 0.165, "volume": 428279.0}, {"date": "2020-11-11", "close": 0.18, "volume": 572685.0}, {"date": "2020-11-12", "close": 0.21, "volume": 1671045.0}, {"date": "2020-11-13", "close": 0.25, "volume": 2834618.0}, {"date": "2020-11-16", "close": 0.255, "volume": 456632.0}, {"date": "2020-11-17", "close": 0.275, "volume": 2204837.0}, {"date": "2020-11-18", "close": 0.26, "volume": 307181.0}, {"date": "2020-11-19", "close": 0.275, "volume": 459455.0}, {"date": "2020-11-20", "close": 0.315, "volume": 1225129.0}, {"date": "2020-11-23", "close": 0.435, "volume": 2530517.0}, {"date": "2020-11-24", "close": 0.36, "volume": 1590191.0}, {"date": "2020-11-25", "close": 0.38, "volume": 841165.0}, {"date": "2020-11-26", "close": 0.375, "volume": 304802.0}, {"date": "2020-11-27", "close": 0.345, "volume": 845338.0}, {"date": "2020-11-30", "close": 0.3, "volume": 511259.0}, {"date": "2020-12-01", "close": 0.28, "volume": 1077661.0}, {"date": "2020-12-02", "close": 0.315, "volume": 572773.0}, {"date": "2020-12-03", "close": 0.325, "volume": 148157.0}, {"date": "2020-12-04", "close": 0.34, "volume": 167968.0}, {"date": "2020-12-07", "close": 0.385, "volume": 627513.0}, {"date": "2020-12-08", "close": 0.395, "volume": 773643.0}, {"date": "2020-12-09", "close": 0.38, "volume": 604628.0}, {"date": "2020-12-10", "close": 0.39, "volume": 164058.0}, {"date": "2020-12-11", "close": 0.405, "volume": 165668.0}, {"date": "2020-12-14", "close": 0.42, "volume": 239671.0}, {"date": "2020-12-15", "close": 0.42, "volume": 167844.0}, {"date": "2020-12-16", "close": 0.415, "volume": 365727.0}, {"date": "2020-12-17", "close": 0.42, "volume": 152540.0}, {"date": "2020-12-18", "close": 0.415, "volume": 170128.0}, {"date": "2020-12-21", "close": 0.425, "volume": 147939.0}, {"date": "2020-12-22", "close": 0.375, "volume": 497016.0}, {"date": "2020-12-23", "close": 0.385, "volume": 120267.0}, {"date": "2020-12-24", "close": 0.41, "volume": 52221.0}, {"date": "2020-12-29", "close": 0.41, "volume": 135599.0}, {"date": "2020-12-30", "close": 0.4, "volume": 260209.0}, {"date": "2020-12-31", "close": 0.405, "volume": 79759.0}, {"date": "2021-01-04", "close": 0.44, "volume": 275362.0}, {"date": "2021-01-05", "close": 0.485, "volume": 642896.0}, {"date": "2021-01-06", "close": 0.57, "volume": 326624.0}, {"date": "2021-01-07", "close": 0.62, "volume": 411253.0}, {"date": "2021-01-08", "close": 0.6, "volume": 418919.0}, {"date": "2021-01-11", "close": 0.6, "volume": 229062.0}, {"date": "2021-01-12", "close": 0.51, "volume": 1561152.0}, {"date": "2021-01-13", "close": 0.495, "volume": 96012.0}, {"date": "2021-01-14", "close": 0.5, "volume": 135139.0}, {"date": "2021-01-15", "close": 0.48, "volume": 69710.0}, {"date": "2021-01-18", "close": 0.485, "volume": 84250.0}, {"date": "2021-01-19", "close": 0.495, "volume": 99922.0}, {"date": "2021-01-20", "close": 0.495, "volume": 100501.0}, {"date": "2021-01-21", "close": 0.5, "volume": 127367.0}, {"date": "2021-01-22", "close": 0.465, "volume": 166637.0}, {"date": "2021-01-25", "close": 0.47, "volume": 55341.0}, {"date": "2021-01-27", "close": 0.47, "volume": 167034.0}, {"date": "2021-01-28", "close": 0.455, "volume": 95943.0}, {"date": "2021-01-29", "close": 0.4, "volume": 357440.0}, {"date": "2021-02-01", "close": 0.44, "volume": 269710.0}, {"date": "2021-02-02", "close": 0.455, "volume": 417710.0}, {"date": "2021-02-03", "close": 0.55, "volume": 550041.0}, {"date": "2021-02-04", "close": 0.58, "volume": 612250.0}, {"date": "2021-02-05", "close": 0.56, "volume": 1097268.0}, {"date": "2021-02-08", "close": 0.5, "volume": 274657.0}, {"date": "2021-02-09", "close": 0.53, "volume": 77008.0}, {"date": "2021-02-10", "close": 0.53, "volume": 201209.0}, {"date": "2021-02-11", "close": 0.515, "volume": 181310.0}, {"date": "2021-02-12", "close": 0.54, "volume": 136638.0}, {"date": "2021-02-15", "close": 0.54, "volume": 18531.0}, {"date": "2021-02-16", "close": 0.54, "volume": 43692.0}, {"date": "2021-02-17", "close": 0.54, "volume": 58278.0}, {"date": "2021-02-18", "close": 0.52, "volume": 143346.0}, {"date": "2021-02-19", "close": 0.52, "volume": 276564.0}, {"date": "2021-02-22", "close": 0.51, "volume": 48503.0}, {"date": "2021-02-23", "close": 0.505, "volume": 54115.0}, {"date": "2021-02-24", "close": 0.5, "volume": 88887.0}, {"date": "2021-02-25", "close": 0.53, "volume": 279059.0}, {"date": "2021-02-26", "close": 0.57, "volume": 368707.0}, {"date": "2021-03-01", "close": 0.58, "volume": 70281.0}, {"date": "2021-03-02", "close": 0.565, "volume": 149858.0}, {"date": "2021-03-03", "close": 0.55, "volume": 59538.0}, {"date": "2021-03-04", "close": 0.54, "volume": 72362.0}, {"date": "2021-03-05", "close": 0.52, "volume": 94362.0}, {"date": "2021-03-08", "close": 0.51, "volume": 18439.0}, {"date": "2021-03-09", "close": 0.52, "volume": 36060.0}, {"date": "2021-03-10", "close": 0.55, "volume": 47747.0}, {"date": "2021-03-11", "close": 0.54, "volume": 28061.0}, {"date": "2021-03-12", "close": 0.515, "volume": 64684.0}, {"date": "2021-03-15", "close": 0.515, "volume": 22666.0}, {"date": "2021-03-16", "close": 0.5, "volume": 75952.0}, {"date": "2021-03-17", "close": 0.5, "volume": 29107.0}, {"date": "2021-03-18", "close": 0.5, "volume": 20981.0}, {"date": "2021-03-19", "close": 0.495, "volume": 26817.0}, {"date": "2021-03-22", "close": 0.5, "volume": 19275.0}, {"date": "2021-03-23", "close": 0.5, "volume": 22725.0}, {"date": "2021-03-24", "close": 0.515, "volume": 279567.0}, {"date": "2021-03-25", "close": 0.515, "volume": 50172.0}, {"date": "2021-03-26", "close": 0.52, "volume": 93384.0}, {"date": "2021-03-29", "close": 0.53, "volume": 179299.0}, {"date": "2021-03-30", "close": 0.57, "volume": 1068461.0}, {"date": "2021-03-31", "close": 0.55, "volume": 331613.0}, {"date": "2021-04-01", "close": 0.56, "volume": 38236.0}, {"date": "2021-04-06", "close": 0.555, "volume": 382848.0}, {"date": "2021-04-07", "close": 0.585, "volume": 436557.0}, {"date": "2021-04-08", "close": 0.59, "volume": 199749.0}, {"date": "2021-04-09", "close": 0.62, "volume": 358436.0}, {"date": "2021-04-12", "close": 0.63, "volume": 128858.0}, {"date": "2021-04-13", "close": 0.66, "volume": 247693.0}, {"date": "2021-04-14", "close": 0.7, "volume": 331490.0}, {"date": "2021-04-15", "close": 0.67, "volume": 156067.0}, {"date": "2021-04-16", "close": 0.73, "volume": 142374.0}, {"date": "2021-04-19", "close": 0.685, "volume": 297712.0}, {"date": "2021-04-20", "close": 0.59, "volume": 925685.0}, {"date": "2021-04-21", "close": 0.62, "volume": 241649.0}, {"date": "2021-04-22", "close": 0.61, "volume": 76491.0}, {"date": "2021-04-23", "close": 0.57, "volume": 132292.0}, {"date": "2021-04-26", "close": 0.6, "volume": 32048.0}, {"date": "2021-04-27", "close": 0.55, "volume": 170966.0}, {"date": "2021-04-28", "close": 0.585, "volume": 184129.0}, {"date": "2021-04-29", "close": 0.615, "volume": 68010.0}, {"date": "2021-04-30", "close": 0.57, "volume": 103880.0}, {"date": "2021-05-03", "close": 0.57, "volume": 38026.0}, {"date": "2021-05-04", "close": 0.56, "volume": 131674.0}, {"date": "2021-05-05", "close": 0.56, "volume": 5179.0}, {"date": "2021-05-06", "close": 0.555, "volume": 40954.0}, {"date": "2021-05-07", "close": 0.59, "volume": 77174.0}, {"date": "2021-05-10", "close": 0.565, "volume": 104665.0}, {"date": "2021-05-11", "close": 0.535, "volume": 173897.0}, {"date": "2021-05-12", "close": 0.51, "volume": 169843.0}, {"date": "2021-05-13", "close": 0.495, "volume": 161061.0}, {"date": "2021-05-14", "close": 0.51, "volume": 94916.0}, {"date": "2021-05-17", "close": 0.46, "volume": 394377.0}, {"date": "2021-05-18", "close": 0.475, "volume": 71603.0}, {"date": "2021-05-19", "close": 0.47, "volume": 99319.0}, {"date": "2021-05-20", "close": 0.475, "volume": 18629.0}, {"date": "2021-05-21", "close": 0.47, "volume": 145527.0}, {"date": "2021-05-24", "close": 0.47, "volume": 49365.0}, {"date": "2021-05-25", "close": 0.465, "volume": 35140.0}, {"date": "2021-05-26", "close": 0.475, "volume": 17093.0}, {"date": "2021-05-27", "close": 0.465, "volume": 37863.0}, {"date": "2021-05-28", "close": 0.455, "volume": 146196.0}, {"date": "2021-05-31", "close": 0.42, "volume": 626998.0}, {"date": "2021-06-01", "close": 0.41, "volume": 152383.0}, {"date": "2021-06-02", "close": 0.39, "volume": 91803.0}, {"date": "2021-06-03", "close": 0.39, "volume": 749613.0}, {"date": "2021-06-04", "close": 0.43, "volume": 125962.0}, {"date": "2021-06-07", "close": 0.445, "volume": 96191.0}, {"date": "2021-06-08", "close": 0.45, "volume": 116098.0}, {"date": "2021-06-09", "close": 0.435, "volume": 25661.0}, {"date": "2021-06-10", "close": 0.45, "volume": 121480.0}, {"date": "2021-06-11", "close": 0.47, "volume": 81859.0}, {"date": "2021-06-15", "close": 0.46, "volume": 13662.0}, {"date": "2021-06-16", "close": 0.45, "volume": 94590.0}, {"date": "2021-06-17", "close": 0.4575, "volume": 54363.0}, {"date": "2021-06-18", "close": 0.5, "volume": 196057.0}, {"date": "2021-06-21", "close": 0.495, "volume": 24788.0}, {"date": "2021-06-22", "close": 0.48, "volume": 79267.0}, {"date": "2021-06-23", "close": 0.49, "volume": 26487.0}, {"date": "2021-06-24", "close": 0.51, "volume": 52064.0}, {"date": "2021-06-25", "close": 0.51, "volume": 9418.0}, {"date": "2021-06-28", "close": 0.5, "volume": 77426.0}, {"date": "2021-06-29", "close": 0.485, "volume": 57089.0}, {"date": "2021-06-30", "close": 0.475, "volume": 9541.0}, {"date": "2021-07-01", "close": 0.475, "volume": 47261.0}, {"date": "2021-07-02", "close": 0.475, "volume": 32005.0}, {"date": "2021-07-05", "close": 0.48, "volume": 6525.0}, {"date": "2021-07-06", "close": 0.475, "volume": 3967.0}, {"date": "2021-07-07", "close": 0.475, "volume": 46756.0}, {"date": "2021-07-08", "close": 0.46, "volume": 252469.0}, {"date": "2021-07-09", "close": 0.47, "volume": 158568.0}, {"date": "2021-07-12", "close": 0.47, "volume": 128304.0}, {"date": "2021-07-13", "close": 0.47, "volume": 46893.0}, {"date": "2021-07-14", "close": 0.46, "volume": 39017.0}, {"date": "2021-07-15", "close": 0.475, "volume": 52300.0}, {"date": "2021-07-16", "close": 0.52, "volume": 280917.0}, {"date": "2021-07-19", "close": 0.515, "volume": 200874.0}, {"date": "2021-07-20", "close": 0.51, "volume": 50330.0}, {"date": "2021-07-21", "close": 0.51, "volume": 14003.0}, {"date": "2021-07-22", "close": 0.51, "volume": 170912.0}, {"date": "2021-07-23", "close": 0.48, "volume": 96396.0}, {"date": "2021-07-26", "close": 0.495, "volume": 73717.0}, {"date": "2021-07-27", "close": 0.495, "volume": 43776.0}, {"date": "2021-07-28", "close": 0.5, "volume": 40000.0}, {"date": "2021-07-29", "close": 0.49, "volume": 24635.0}, {"date": "2021-07-30", "close": 0.5, "volume": 20101.0}, {"date": "2021-08-02", "close": 0.475, "volume": 141884.0}, {"date": "2021-08-03", "close": 0.48, "volume": 10176.0}, {"date": "2021-08-04", "close": 0.52, "volume": 489356.0}, {"date": "2021-08-05", "close": 0.53, "volume": 335442.0}, {"date": "2021-08-06", "close": 0.52, "volume": 207238.0}, {"date": "2021-08-09", "close": 0.52, "volume": 82932.0}, {"date": "2021-08-10", "close": 0.505, "volume": 113595.0}, {"date": "2021-08-12", "close": 0.505, "volume": 41349.0}, {"date": "2021-08-13", "close": 0.5, "volume": 122175.0}, {"date": "2021-08-16", "close": 0.51, "volume": 324384.0}, {"date": "2021-08-17", "close": 0.53, "volume": 70245.0}, {"date": "2021-08-18", "close": 0.53, "volume": 35769.0}, {"date": "2021-08-19", "close": 0.515, "volume": 56878.0}, {"date": "2021-08-20", "close": 0.51, "volume": 73143.0}, {"date": "2021-08-23", "close": 0.555, "volume": 735409.0}, {"date": "2021-08-24", "close": 0.6, "volume": 250631.0}, {"date": "2021-08-25", "close": 0.62, "volume": 309502.0}, {"date": "2021-08-26", "close": 0.595, "volume": 160364.0}, {"date": "2021-08-27", "close": 0.585, "volume": 177485.0}, {"date": "2021-08-30", "close": 0.61, "volume": 111741.0}, {"date": "2021-08-31", "close": 0.555, "volume": 112137.0}, {"date": "2021-09-01", "close": 0.555, "volume": 71835.0}, {"date": "2021-09-02", "close": 0.555, "volume": 91239.0}, {"date": "2021-09-03", "close": 0.57, "volume": 40718.0}, {"date": "2021-09-06", "close": 0.56, "volume": 16770.0}, {"date": "2021-09-07", "close": 0.555, "volume": 61086.0}, {"date": "2021-09-08", "close": 0.53, "volume": 187274.0}, {"date": "2021-09-09", "close": 0.52, "volume": 21361.0}, {"date": "2021-09-10", "close": 0.52, "volume": 11777.0}, {"date": "2021-09-13", "close": 0.52, "volume": 56320.0}, {"date": "2021-09-14", "close": 0.525, "volume": 137234.0}, {"date": "2021-09-15", "close": 0.525, "volume": 5682.0}, {"date": "2021-09-16", "close": 0.525, "volume": 21406.0}, {"date": "2021-09-17", "close": 0.525, "volume": 25473.0}, {"date": "2021-09-20", "close": 0.5, "volume": 138795.0}, {"date": "2021-09-21", "close": 0.515, "volume": 61350.0}, {"date": "2021-09-23", "close": 0.51, "volume": 7291.0}, {"date": "2021-09-24", "close": 0.5, "volume": 46715.0}, {"date": "2021-09-27", "close": 0.5, "volume": 113655.0}, {"date": "2021-09-28", "close": 0.52, "volume": 65992.0}, {"date": "2021-09-29", "close": 0.54, "volume": 198333.0}, {"date": "2021-09-30", "close": 0.565, "volume": 184922.0}, {"date": "2021-10-01", "close": 0.53, "volume": 51077.0}, {"date": "2021-10-04", "close": 0.505, "volume": 125216.0}, {"date": "2021-10-05", "close": 0.5, "volume": 301238.0}, {"date": "2021-10-06", "close": 0.52, "volume": 21163.0}, {"date": "2021-10-07", "close": 0.52, "volume": 31813.0}, {"date": "2021-10-08", "close": 0.54, "volume": 6834.0}, {"date": "2021-10-11", "close": 0.525, "volume": 60269.0}, {"date": "2021-10-12", "close": 0.52, "volume": 52806.0}, {"date": "2021-10-13", "close": 0.505, "volume": 86465.0}, {"date": "2021-10-14", "close": 0.49, "volume": 191452.0}, {"date": "2021-10-15", "close": 0.49, "volume": 69868.0}, {"date": "2021-10-18", "close": 0.5, "volume": 92534.0}, {"date": "2021-10-19", "close": 0.5, "volume": 63076.0}, {"date": "2021-10-20", "close": 0.5, "volume": 43199.0}, {"date": "2021-10-21", "close": 0.49, "volume": 82008.0}, {"date": "2021-10-22", "close": 0.49, "volume": 140049.0}, {"date": "2021-10-25", "close": 0.485, "volume": 87536.0}, {"date": "2021-10-26", "close": 0.48, "volume": 188662.0}, {"date": "2021-10-27", "close": 0.47, "volume": 31917.0}, {"date": "2021-10-28", "close": 0.485, "volume": 4212.0}, {"date": "2021-10-29", "close": 0.485, "volume": 74802.0}, {"date": "2021-11-01", "close": 0.49, "volume": 24873.0}, {"date": "2021-11-02", "close": 0.485, "volume": 3951.0}, {"date": "2021-11-03", "close": 0.485, "volume": 21177.0}, {"date": "2021-11-04", "close": 0.465, "volume": 22776.0}, {"date": "2021-11-05", "close": 0.45, "volume": 73757.0}, {"date": "2021-11-08", "close": 0.465, "volume": 54019.0}, {"date": "2021-11-09", "close": 0.48, "volume": 25523.0}, {"date": "2021-11-10", "close": 0.49, "volume": 14602.0}, {"date": "2021-11-11", "close": 0.495, "volume": 20595.0}, {"date": "2021-11-12", "close": 0.48, "volume": 103373.0}, {"date": "2021-11-15", "close": 0.495, "volume": 11686.0}, {"date": "2021-11-16", "close": 0.495, "volume": 75909.0}, {"date": "2021-11-17", "close": 0.49, "volume": 10097.0}, {"date": "2021-11-18", "close": 0.5, "volume": 78414.0}, {"date": "2021-11-19", "close": 0.47, "volume": 40400.0}, {"date": "2021-11-22", "close": 0.5, "volume": 253972.0}, {"date": "2021-11-23", "close": 0.5, "volume": 114850.0}, {"date": "2021-11-24", "close": 0.435, "volume": 1090833.0}, {"date": "2021-11-25", "close": 0.43, "volume": 825674.0}, {"date": "2021-11-26", "close": 0.435, "volume": 456328.0}, {"date": "2021-11-29", "close": 0.4, "volume": 1530117.0}, {"date": "2021-11-30", "close": 0.405, "volume": 754368.0}, {"date": "2021-12-01", "close": 0.4, "volume": 295408.0}, {"date": "2021-12-02", "close": 0.375, "volume": 907454.0}, {"date": "2021-12-03", "close": 0.38, "volume": 306023.0}, {"date": "2021-12-06", "close": 0.4, "volume": 404841.0}, {"date": "2021-12-07", "close": 0.425, "volume": 474741.0}, {"date": "2021-12-08", "close": 0.44, "volume": 677768.0}, {"date": "2021-12-09", "close": 0.44, "volume": 282274.0}, {"date": "2021-12-10", "close": 0.44, "volume": 208115.0}, {"date": "2021-12-13", "close": 0.45, "volume": 229375.0}, {"date": "2021-12-14", "close": 0.42, "volume": 1018455.0}, {"date": "2021-12-15", "close": 0.41, "volume": 89047.0}, {"date": "2021-12-16", "close": 0.41, "volume": 276023.0}, {"date": "2021-12-17", "close": 0.4, "volume": 597375.0}, {"date": "2021-12-20", "close": 0.39, "volume": 697298.0}, {"date": "2021-12-21", "close": 0.385, "volume": 167492.0}, {"date": "2021-12-22", "close": 0.385, "volume": 228501.0}, {"date": "2021-12-23", "close": 0.395, "volume": 247350.0}, {"date": "2021-12-24", "close": 0.395, "volume": 140421.0}, {"date": "2021-12-29", "close": 0.405, "volume": 307235.0}, {"date": "2021-12-30", "close": 0.435, "volume": 238875.0}, {"date": "2021-12-31", "close": 0.45, "volume": 159167.0}, {"date": "2022-01-04", "close": 0.465, "volume": 383883.0}, {"date": "2022-01-05", "close": 0.445, "volume": 386083.0}, {"date": "2022-01-06", "close": 0.44, "volume": 518540.0}, {"date": "2022-01-07", "close": 0.42, "volume": 413623.0}, {"date": "2022-01-10", "close": 0.41, "volume": 313762.0}, {"date": "2022-01-11", "close": 0.43, "volume": 313200.0}, {"date": "2022-01-12", "close": 0.44, "volume": 343865.0}, {"date": "2022-01-13", "close": 0.43, "volume": 236934.0}, {"date": "2022-01-14", "close": 0.445, "volume": 357620.0}, {"date": "2022-01-17", "close": 0.41, "volume": 420777.0}, {"date": "2022-01-18", "close": 0.43, "volume": 539693.0}, {"date": "2022-01-19", "close": 0.41, "volume": 529066.0}, {"date": "2022-01-20", "close": 0.4, "volume": 301790.0}, {"date": "2022-01-21", "close": 0.4, "volume": 513170.0}, {"date": "2022-01-24", "close": 0.37, "volume": 426944.0}, {"date": "2022-01-25", "close": 0.37, "volume": 471131.0}, {"date": "2022-01-27", "close": 0.355, "volume": 860305.0}, {"date": "2022-01-28", "close": 0.36, "volume": 540056.0}, {"date": "2022-01-31", "close": 0.35, "volume": 324386.0}, {"date": "2022-02-01", "close": 0.36, "volume": 324505.0}, {"date": "2022-02-02", "close": 0.37, "volume": 464543.0}, {"date": "2022-02-03", "close": 0.39, "volume": 482178.0}, {"date": "2022-02-04", "close": 0.38, "volume": 158636.0}, {"date": "2022-02-07", "close": 0.36, "volume": 440951.0}, {"date": "2022-02-08", "close": 0.355, "volume": 548022.0}, {"date": "2022-02-09", "close": 0.355, "volume": 197472.0}, {"date": "2022-02-10", "close": 0.355, "volume": 160453.0}, {"date": "2022-02-11", "close": 0.345, "volume": 594188.0}, {"date": "2022-02-14", "close": 0.34, "volume": 448851.0}, {"date": "2022-02-15", "close": 0.33, "volume": 371436.0}, {"date": "2022-02-16", "close": 0.325, "volume": 305642.0}, {"date": "2022-02-17", "close": 0.345, "volume": 708851.0}, {"date": "2022-02-18", "close": 0.34, "volume": 397384.0}, {"date": "2022-02-21", "close": 0.325, "volume": 1478417.0}, {"date": "2022-02-22", "close": 0.295, "volume": 1126941.0}, {"date": "2022-02-23", "close": 0.32, "volume": 956774.0}, {"date": "2022-02-24", "close": 0.28, "volume": 513683.0}, {"date": "2022-02-25", "close": 0.3, "volume": 260255.0}, {"date": "2022-02-28", "close": 0.285, "volume": 516840.0}, {"date": "2022-03-01", "close": 0.285, "volume": 310077.0}, {"date": "2022-03-02", "close": 0.275, "volume": 402831.0}, {"date": "2022-03-03", "close": 0.275, "volume": 512794.0}, {"date": "2022-03-04", "close": 0.255, "volume": 942573.0}, {"date": "2022-03-07", "close": 0.255, "volume": 520500.0}, {"date": "2022-03-08", "close": 0.245, "volume": 662147.0}, {"date": "2022-03-09", "close": 0.255, "volume": 290085.0}, {"date": "2022-03-10", "close": 0.26, "volume": 1102017.0}, {"date": "2022-03-11", "close": 0.275, "volume": 310825.0}, {"date": "2022-03-14", "close": 0.27, "volume": 13044.0}, {"date": "2022-03-15", "close": 0.275, "volume": 387345.0}, {"date": "2022-03-16", "close": 0.26, "volume": 360313.0}, {"date": "2022-03-17", "close": 0.27, "volume": 196882.0}, {"date": "2022-03-18", "close": 0.265, "volume": 27037.0}, {"date": "2022-03-21", "close": 0.265, "volume": 136296.0}, {"date": "2022-03-22", "close": 0.27, "volume": 138959.0}, {"date": "2022-03-23", "close": 0.265, "volume": 284496.0}, {"date": "2022-03-24", "close": 0.265, "volume": 144150.0}, {"date": "2022-03-25", "close": 0.275, "volume": 512691.0}, {"date": "2022-03-28", "close": 0.28, "volume": 201415.0}, {"date": "2022-03-29", "close": 0.305, "volume": 596434.0}, {"date": "2022-03-30", "close": 0.3, "volume": 499291.0}, {"date": "2022-03-31", "close": 0.295, "volume": 174701.0}, {"date": "2022-04-01", "close": 0.29, "volume": 88778.0}, {"date": "2022-04-04", "close": 0.28, "volume": 252109.0}, {"date": "2022-04-05", "close": 0.3, "volume": 135275.0}, {"date": "2022-04-06", "close": 0.295, "volume": 171367.0}, {"date": "2022-04-07", "close": 0.285, "volume": 162153.0}, {"date": "2022-04-08", "close": 0.285, "volume": 250583.0}, {"date": "2022-04-11", "close": 0.27, "volume": 571016.0}, {"date": "2022-04-12", "close": 0.275, "volume": 253449.0}, {"date": "2022-04-13", "close": 0.275, "volume": 144069.0}, {"date": "2022-04-14", "close": 0.275, "volume": 334083.0}, {"date": "2022-04-19", "close": 0.265, "volume": 208490.0}, {"date": "2022-04-20", "close": 0.27, "volume": 382511.0}, {"date": "2022-04-21", "close": 0.27, "volume": 144350.0}, {"date": "2022-04-22", "close": 0.265, "volume": 242190.0}, {"date": "2022-04-26", "close": 0.265, "volume": 353501.0}, {"date": "2022-04-27", "close": 0.26, "volume": 422868.0}, {"date": "2022-04-28", "close": 0.255, "volume": 384626.0}, {"date": "2022-04-29", "close": 0.26, "volume": 387533.0}, {"date": "2022-05-02", "close": 0.255, "volume": 181852.0}, {"date": "2022-05-03", "close": 0.27, "volume": 668371.0}, {"date": "2022-05-04", "close": 0.28, "volume": 475152.0}, {"date": "2022-05-05", "close": 0.28, "volume": 137311.0}, {"date": "2022-05-06", "close": 0.26, "volume": 377179.0}, {"date": "2022-05-09", "close": 0.24, "volume": 1033293.0}, {"date": "2022-05-10", "close": 0.235, "volume": 1092237.0}, {"date": "2022-05-11", "close": 0.245, "volume": 303037.0}, {"date": "2022-05-12", "close": 0.23, "volume": 327649.0}, {"date": "2022-05-13", "close": 0.245, "volume": 257706.0}, {"date": "2022-05-16", "close": 0.245, "volume": 642742.0}, {"date": "2022-05-17", "close": 0.26, "volume": 401233.0}, {"date": "2022-05-18", "close": 0.27, "volume": 308210.0}, {"date": "2022-05-19", "close": 0.24, "volume": 163261.0}, {"date": "2022-05-20", "close": 0.245, "volume": 105780.0}, {"date": "2022-05-23", "close": 0.245, "volume": 207974.0}, {"date": "2022-05-24", "close": 0.235, "volume": 249321.0}, {"date": "2022-05-25", "close": 0.23, "volume": 164838.0}, {"date": "2022-05-26", "close": 0.225, "volume": 202312.0}, {"date": "2022-05-27", "close": 0.225, "volume": 293872.0}, {"date": "2022-05-30", "close": 0.24, "volume": 244248.0}, {"date": "2022-05-31", "close": 0.23, "volume": 244925.0}, {"date": "2022-06-01", "close": 0.23, "volume": 323205.0}, {"date": "2022-06-02", "close": 0.23, "volume": 255200.0}, {"date": "2022-06-03", "close": 0.23, "volume": 248409.0}, {"date": "2022-06-06", "close": 0.225, "volume": 263446.0}, {"date": "2022-06-07", "close": 0.22, "volume": 1758820.0}, {"date": "2022-06-08", "close": 0.23, "volume": 468366.0}, {"date": "2022-06-09", "close": 0.245, "volume": 473423.0}, {"date": "2022-06-10", "close": 0.24, "volume": 328457.0}, {"date": "2022-06-14", "close": 0.225, "volume": 1139914.0}, {"date": "2022-06-15", "close": 0.22, "volume": 588000.0}, {"date": "2022-06-16", "close": 0.21, "volume": 380430.0}, {"date": "2022-06-17", "close": 0.215, "volume": 303918.0}, {"date": "2022-06-20", "close": 0.2, "volume": 329797.0}, {"date": "2022-06-21", "close": 0.225, "volume": 1478349.0}, {"date": "2022-06-22", "close": 0.21, "volume": 448040.0}, {"date": "2022-06-23", "close": 0.23, "volume": 625379.0}, {"date": "2022-06-24", "close": 0.225, "volume": 190709.0}, {"date": "2022-06-27", "close": 0.22, "volume": 1261316.0}, {"date": "2022-06-28", "close": 0.215, "volume": 796323.0}, {"date": "2022-06-29", "close": 0.2, "volume": 1739255.0}, {"date": "2022-06-30", "close": 0.21, "volume": 546301.0}, {"date": "2022-07-01", "close": 0.21, "volume": 253332.0}, {"date": "2022-07-04", "close": 0.21, "volume": 197100.0}, {"date": "2022-07-05", "close": 0.22, "volume": 90043.0}, {"date": "2022-07-06", "close": 0.225, "volume": 35314.0}, {"date": "2022-07-07", "close": 0.225, "volume": 159989.0}, {"date": "2022-07-08", "close": 0.245, "volume": 319095.0}, {"date": "2022-07-11", "close": 0.25, "volume": 477064.0}, {"date": "2022-07-12", "close": 0.235, "volume": 959472.0}, {"date": "2022-07-13", "close": 0.225, "volume": 544519.0}, {"date": "2022-07-14", "close": 0.23, "volume": 90709.0}, {"date": "2022-07-15", "close": 0.22, "volume": 52536.0}, {"date": "2022-07-18", "close": 0.23, "volume": 151166.0}, {"date": "2022-07-19", "close": 0.235, "volume": 78295.0}, {"date": "2022-07-20", "close": 0.245, "volume": 80048.0}, {"date": "2022-07-21", "close": 0.245, "volume": 277959.0}, {"date": "2022-07-22", "close": 0.255, "volume": 64474.0}, {"date": "2022-07-25", "close": 0.24, "volume": 42454.0}, {"date": "2022-07-26", "close": 0.245, "volume": 106380.0}, {"date": "2022-07-27", "close": 0.25, "volume": 44619.0}, {"date": "2022-07-28", "close": 0.23, "volume": 234333.0}, {"date": "2022-07-29", "close": 0.24, "volume": 89456.0}, {"date": "2022-08-01", "close": 0.24, "volume": 79038.0}, {"date": "2022-08-02", "close": 0.23, "volume": 53678.0}, {"date": "2022-08-03", "close": 0.25, "volume": 260646.0}, {"date": "2022-08-04", "close": 0.2575, "volume": 254481.0}, {"date": "2022-08-05", "close": 0.245, "volume": 84163.0}, {"date": "2022-08-08", "close": 0.255, "volume": 82724.0}, {"date": "2022-08-09", "close": 0.245, "volume": 138112.0}, {"date": "2022-08-10", "close": 0.25, "volume": 176576.0}, {"date": "2022-08-11", "close": 0.265, "volume": 284046.0}, {"date": "2022-08-12", "close": 0.265, "volume": 123756.0}, {"date": "2022-08-15", "close": 0.255, "volume": 65137.0}, {"date": "2022-08-16", "close": 0.245, "volume": 157277.0}, {"date": "2022-08-17", "close": 0.255, "volume": 154145.0}, {"date": "2022-08-18", "close": 0.255, "volume": 332330.0}, {"date": "2022-08-19", "close": 0.26, "volume": 130838.0}, {"date": "2022-08-22", "close": 0.21, "volume": 3367713.0}, {"date": "2022-08-23", "close": 0.205, "volume": 505732.0}, {"date": "2022-08-24", "close": 0.2, "volume": 468299.0}, {"date": "2022-08-25", "close": 0.205, "volume": 565378.0}, {"date": "2022-08-26", "close": 0.2, "volume": 984165.0}, {"date": "2022-08-29", "close": 0.19, "volume": 832936.0}, {"date": "2022-08-30", "close": 0.195, "volume": 536327.0}, {"date": "2022-08-31", "close": 0.185, "volume": 896996.0}, {"date": "2022-09-01", "close": 0.175, "volume": 748400.0}, {"date": "2022-09-02", "close": 0.17, "volume": 1390632.0}, {"date": "2022-09-05", "close": 0.165, "volume": 277350.0}, {"date": "2022-09-06", "close": 0.15, "volume": 1941250.0}, {"date": "2022-09-07", "close": 0.15, "volume": 1066521.0}, {"date": "2022-09-08", "close": 0.15, "volume": 360604.0}, {"date": "2022-09-09", "close": 0.155, "volume": 330983.0}, {"date": "2022-09-12", "close": 0.145, "volume": 429678.0}, {"date": "2022-09-13", "close": 0.155, "volume": 1815672.0}, {"date": "2022-09-14", "close": 0.145, "volume": 891517.0}, {"date": "2022-09-15", "close": 0.155, "volume": 349271.0}, {"date": "2022-09-16", "close": 0.1475, "volume": 530456.0}, {"date": "2022-09-19", "close": 0.15, "volume": 564519.0}, {"date": "2022-09-20", "close": 0.145, "volume": 997443.0}, {"date": "2022-09-21", "close": 0.145, "volume": 1373556.0}, {"date": "2022-09-23", "close": 0.14, "volume": 358688.0}, {"date": "2022-09-26", "close": 0.135, "volume": 273650.0}, {"date": "2022-09-27", "close": 0.14, "volume": 698507.0}, {"date": "2022-09-28", "close": 0.135, "volume": 628924.0}, {"date": "2022-09-29", "close": 0.14, "volume": 366868.0}, {"date": "2022-09-30", "close": 0.14, "volume": 71017.0}, {"date": "2022-10-03", "close": 0.14, "volume": 90563.0}, {"date": "2022-10-04", "close": 0.14, "volume": 278520.0}, {"date": "2022-10-05", "close": 0.14, "volume": 81297.0}, {"date": "2022-10-06", "close": 0.14, "volume": 213708.0}, {"date": "2022-10-07", "close": 0.14, "volume": 911526.0}, {"date": "2022-10-10", "close": 0.14, "volume": 333665.0}, {"date": "2022-10-11", "close": 0.15, "volume": 420704.0}, {"date": "2022-10-12", "close": 0.14, "volume": 347380.0}, {"date": "2022-10-13", "close": 0.145, "volume": 99461.0}, {"date": "2022-10-14", "close": 0.145, "volume": 173169.0}, {"date": "2022-10-17", "close": 0.165, "volume": 655365.0}, {"date": "2022-10-18", "close": 0.175, "volume": 566748.0}, {"date": "2022-10-19", "close": 0.165, "volume": 259051.0}, {"date": "2022-10-20", "close": 0.155, "volume": 262045.0}, {"date": "2022-10-21", "close": 0.165, "volume": 36648.0}, {"date": "2022-10-24", "close": 0.165, "volume": 214047.0}, {"date": "2022-10-25", "close": 0.16, "volume": 83773.0}, {"date": "2022-10-26", "close": 0.155, "volume": 92918.0}, {"date": "2022-10-27", "close": 0.155, "volume": 8887.0}, {"date": "2022-10-28", "close": 0.155, "volume": 68457.0}, {"date": "2022-10-31", "close": 0.155, "volume": 203625.0}, {"date": "2022-11-01", "close": 0.16, "volume": 99075.0}, {"date": "2022-11-02", "close": 0.1675, "volume": 218479.0}, {"date": "2022-11-03", "close": 0.18, "volume": 419413.0}, {"date": "2022-11-04", "close": 0.18, "volume": 631613.0}, {"date": "2022-11-07", "close": 0.175, "volume": 213028.0}, {"date": "2022-11-08", "close": 0.18, "volume": 122245.0}, {"date": "2022-11-09", "close": 0.185, "volume": 196050.0}, {"date": "2022-11-10", "close": 0.185, "volume": 117470.0}, {"date": "2022-11-11", "close": 0.19, "volume": 400151.0}, {"date": "2022-11-14", "close": 0.195, "volume": 201916.0}, {"date": "2022-11-15", "close": 0.21, "volume": 664907.0}, {"date": "2022-11-16", "close": 0.2, "volume": 268948.0}, {"date": "2022-11-17", "close": 0.195, "volume": 117909.0}, {"date": "2022-11-18", "close": 0.195, "volume": 66084.0}, {"date": "2022-11-21", "close": 0.2, "volume": 147407.0}, {"date": "2022-11-22", "close": 0.185, "volume": 182243.0}, {"date": "2022-11-23", "close": 0.185, "volume": 134654.0}, {"date": "2022-11-24", "close": 0.185, "volume": 47921.0}, {"date": "2022-11-25", "close": 0.175, "volume": 68338.0}, {"date": "2022-11-28", "close": 0.165, "volume": 293745.0}, {"date": "2022-11-29", "close": 0.1725, "volume": 39136.0}, {"date": "2022-11-30", "close": 0.165, "volume": 26690.0}, {"date": "2022-12-01", "close": 0.18, "volume": 283585.0}, {"date": "2022-12-02", "close": 0.17, "volume": 773.0}, {"date": "2022-12-05", "close": 0.165, "volume": 127340.0}, {"date": "2022-12-06", "close": 0.165, "volume": 177784.0}, {"date": "2022-12-07", "close": 0.17, "volume": 47433.0}, {"date": "2022-12-08", "close": 0.16, "volume": 40373.0}, {"date": "2022-12-09", "close": 0.16, "volume": 166242.0}, {"date": "2022-12-12", "close": 0.16, "volume": 238100.0}, {"date": "2022-12-13", "close": 0.155, "volume": 22305.0}, {"date": "2022-12-14", "close": 0.16, "volume": 21552.0}, {"date": "2022-12-15", "close": 0.165, "volume": 90704.0}, {"date": "2022-12-16", "close": 0.155, "volume": 23227.0}, {"date": "2022-12-19", "close": 0.155, "volume": 21812.0}, {"date": "2022-12-20", "close": 0.15, "volume": 136596.0}, {"date": "2022-12-21", "close": 0.15, "volume": 7873.0}, {"date": "2022-12-22", "close": 0.155, "volume": 56623.0}, {"date": "2022-12-23", "close": 0.16, "volume": 11200.0}, {"date": "2022-12-28", "close": 0.155, "volume": 61442.0}, {"date": "2022-12-29", "close": 0.155, "volume": 136020.0}, {"date": "2022-12-30", "close": 0.15, "volume": 82572.0}, {"date": "2023-01-03", "close": 0.165, "volume": 164526.0}, {"date": "2023-01-04", "close": 0.16, "volume": 77865.0}, {"date": "2023-01-05", "close": 0.16, "volume": 28631.0}, {"date": "2023-01-06", "close": 0.15, "volume": 203027.0}, {"date": "2023-01-09", "close": 0.16, "volume": 50570.0}, {"date": "2023-01-10", "close": 0.155, "volume": 720.0}, {"date": "2023-01-11", "close": 0.16, "volume": 49339.0}, {"date": "2023-01-12", "close": 0.155, "volume": 124691.0}, {"date": "2023-01-13", "close": 0.1575, "volume": 516128.0}, {"date": "2023-01-16", "close": 0.155, "volume": 54474.0}, {"date": "2023-01-17", "close": 0.155, "volume": 25915.0}, {"date": "2023-01-18", "close": 0.15, "volume": 406688.0}, {"date": "2023-01-19", "close": 0.15, "volume": 28272.0}, {"date": "2023-01-20", "close": 0.15, "volume": 75074.0}, {"date": "2023-01-23", "close": 0.145, "volume": 239812.0}, {"date": "2023-01-24", "close": 0.145, "volume": 37959.0}, {"date": "2023-01-25", "close": 0.14, "volume": 241420.0}, {"date": "2023-01-27", "close": 0.14, "volume": 389373.0}, {"date": "2023-01-30", "close": 0.145, "volume": 100330.0}, {"date": "2023-01-31", "close": 0.15, "volume": 120185.0}, {"date": "2023-02-01", "close": 0.14, "volume": 104045.0}, {"date": "2023-02-02", "close": 0.145, "volume": 276730.0}, {"date": "2023-02-03", "close": 0.15, "volume": 13126.0}, {"date": "2023-02-06", "close": 0.14, "volume": 23327.0}, {"date": "2023-02-07", "close": 0.1425, "volume": 104294.0}, {"date": "2023-02-08", "close": 0.1425, "volume": 76493.0}, {"date": "2023-02-09", "close": 0.14, "volume": 147205.0}, {"date": "2023-02-10", "close": 0.135, "volume": 419337.0}, {"date": "2023-02-13", "close": 0.135, "volume": 169985.0}, {"date": "2023-02-14", "close": 0.14, "volume": 186374.0}, {"date": "2023-02-15", "close": 0.13, "volume": 88113.0}, {"date": "2023-02-16", "close": 0.13, "volume": 959127.0}, {"date": "2023-02-17", "close": 0.13, "volume": 591223.0}, {"date": "2023-02-20", "close": 0.13, "volume": 38389.0}, {"date": "2023-02-21", "close": 0.13, "volume": 260638.0}, {"date": "2023-02-22", "close": 0.13, "volume": 110839.0}, {"date": "2023-02-23", "close": 0.135, "volume": 5184.0}, {"date": "2023-02-24", "close": 0.135, "volume": 103951.0}, {"date": "2023-02-27", "close": 0.087, "volume": 5880442.0}, {"date": "2023-02-28", "close": 0.105, "volume": 2613243.0}, {"date": "2023-03-01", "close": 0.1, "volume": 725677.0}, {"date": "2023-03-02", "close": 0.105, "volume": 99305.0}, {"date": "2023-03-03", "close": 0.1, "volume": 535455.0}, {"date": "2023-03-06", "close": 0.1, "volume": 131519.0}, {"date": "2023-03-07", "close": 0.1, "volume": 481682.0}, {"date": "2023-03-08", "close": 0.105, "volume": 94375.0}, {"date": "2023-03-09", "close": 0.1, "volume": 126418.0}, {"date": "2023-03-10", "close": 0.1, "volume": 67271.0}, {"date": "2023-03-13", "close": 0.098, "volume": 611587.0}, {"date": "2023-03-14", "close": 0.096, "volume": 294392.0}, {"date": "2023-03-15", "close": 0.097, "volume": 329455.0}, {"date": "2023-03-16", "close": 0.097, "volume": 104972.0}, {"date": "2023-03-17", "close": 0.095, "volume": 197277.0}, {"date": "2023-03-20", "close": 0.095, "volume": 149491.0}, {"date": "2023-03-21", "close": 0.092, "volume": 355415.0}, {"date": "2023-03-22", "close": 0.09, "volume": 203439.0}, {"date": "2023-03-23", "close": 0.09, "volume": 63992.0}, {"date": "2023-03-24", "close": 0.09, "volume": 132675.0}, {"date": "2023-03-27", "close": 0.087, "volume": 55637.0}, {"date": "2023-03-28", "close": 0.086, "volume": 31928.0}, {"date": "2023-03-29", "close": 0.084, "volume": 115139.0}, {"date": "2023-03-30", "close": 0.084, "volume": 139177.0}, {"date": "2023-03-31", "close": 0.087, "volume": 611579.0}, {"date": "2023-04-03", "close": 0.09, "volume": 397883.0}, {"date": "2023-04-04", "close": 0.09, "volume": 115161.0}, {"date": "2023-04-05", "close": 0.09, "volume": 159357.0}, {"date": "2023-04-06", "close": 0.0915, "volume": 26339.0}, {"date": "2023-04-11", "close": 0.0895, "volume": 93544.0}, {"date": "2023-04-12", "close": 0.089, "volume": 206928.0}, {"date": "2023-04-13", "close": 0.085, "volume": 181843.0}, {"date": "2023-04-14", "close": 0.087, "volume": 111231.0}, {"date": "2023-04-17", "close": 0.0895, "volume": 43052.0}, {"date": "2023-04-18", "close": 0.086, "volume": 212513.0}, {"date": "2023-04-19", "close": 0.088, "volume": 214500.0}, {"date": "2023-04-20", "close": 0.085, "volume": 418389.0}, {"date": "2023-04-21", "close": 0.081, "volume": 250515.0}, {"date": "2023-04-24", "close": 0.0815, "volume": 79052.0}, {"date": "2023-04-26", "close": 0.0815, "volume": 29207.0}, {"date": "2023-04-27", "close": 0.081, "volume": 152960.0}, {"date": "2023-04-28", "close": 0.08, "volume": 94948.0}, {"date": "2023-05-01", "close": 0.076, "volume": 182974.0}, {"date": "2023-05-02", "close": 0.08, "volume": 22366.0}, {"date": "2023-05-03", "close": 0.072, "volume": 264650.0}, {"date": "2023-05-04", "close": 0.074, "volume": 124476.0}, {"date": "2023-05-05", "close": 0.072, "volume": 157189.0}, {"date": "2023-05-08", "close": 0.071, "volume": 178118.0}, {"date": "2023-05-09", "close": 0.067, "volume": 647404.0}, {"date": "2023-05-10", "close": 0.071, "volume": 336433.0}, {"date": "2023-05-11", "close": 0.068, "volume": 147390.0}, {"date": "2023-05-12", "close": 0.075, "volume": 910229.0}, {"date": "2023-05-15", "close": 0.075, "volume": 374814.0}, {"date": "2023-05-16", "close": 0.07, "volume": 538213.0}, {"date": "2023-05-17", "close": 0.072, "volume": 347298.0}, {"date": "2023-05-18", "close": 0.073, "volume": 114340.0}, {"date": "2023-05-19", "close": 0.07, "volume": 450676.0}, {"date": "2023-05-22", "close": 0.066, "volume": 245839.0}, {"date": "2023-05-23", "close": 0.068, "volume": 753420.0}, {"date": "2023-05-24", "close": 0.065, "volume": 87910.0}, {"date": "2023-05-25", "close": 0.068, "volume": 47442.0}, {"date": "2023-05-26", "close": 0.069, "volume": 142695.0}, {"date": "2023-05-29", "close": 0.068, "volume": 77254.0}, {"date": "2023-05-30", "close": 0.07, "volume": 401131.0}, {"date": "2023-05-31", "close": 0.08, "volume": 1046256.0}, {"date": "2023-06-01", "close": 0.1, "volume": 2352761.0}, {"date": "2023-06-02", "close": 0.125, "volume": 2127157.0}, {"date": "2023-06-05", "close": 0.125, "volume": 928850.0}, {"date": "2023-06-06", "close": 0.11, "volume": 256074.0}, {"date": "2023-06-07", "close": 0.125, "volume": 284114.0}, {"date": "2023-06-08", "close": 0.12, "volume": 542910.0}, {"date": "2023-06-09", "close": 0.13, "volume": 857503.0}, {"date": "2023-06-13", "close": 0.12, "volume": 288851.0}, {"date": "2023-06-14", "close": 0.12, "volume": 223907.0}, {"date": "2023-06-15", "close": 0.12, "volume": 467768.0}, {"date": "2023-06-16", "close": 0.12, "volume": 169100.0}, {"date": "2023-06-19", "close": 0.13, "volume": 335416.0}, {"date": "2023-06-20", "close": 0.13, "volume": 368319.0}, {"date": "2023-06-21", "close": 0.135, "volume": 480946.0}, {"date": "2023-06-22", "close": 0.13, "volume": 67362.0}, {"date": "2023-06-23", "close": 0.135, "volume": 80455.0}, {"date": "2023-06-26", "close": 0.13, "volume": 638386.0}, {"date": "2023-06-27", "close": 0.135, "volume": 257599.0}, {"date": "2023-06-28", "close": 0.13, "volume": 349691.0}, {"date": "2023-06-29", "close": 0.13, "volume": 197934.0}, {"date": "2023-06-30", "close": 0.125, "volume": 321875.0}, {"date": "2023-07-03", "close": 0.135, "volume": 2855.0}, {"date": "2023-07-04", "close": 0.13, "volume": 48177.0}, {"date": "2023-07-05", "close": 0.135, "volume": 199476.0}, {"date": "2023-07-06", "close": 0.13, "volume": 176595.0}, {"date": "2023-07-07", "close": 0.135, "volume": 384449.0}, {"date": "2023-07-10", "close": 0.125, "volume": 29077.0}, {"date": "2023-07-11", "close": 0.13, "volume": 29886.0}, {"date": "2023-07-12", "close": 0.135, "volume": 22604.0}, {"date": "2023-07-13", "close": 0.13, "volume": 124370.0}, {"date": "2023-07-14", "close": 0.13, "volume": 196113.0}, {"date": "2023-07-17", "close": 0.13, "volume": 36094.0}, {"date": "2023-07-18", "close": 0.125, "volume": 1082922.0}, {"date": "2023-07-19", "close": 0.135, "volume": 44703.0}, {"date": "2023-07-20", "close": 0.13, "volume": 51558.0}, {"date": "2023-07-21", "close": 0.135, "volume": 22072.0}, {"date": "2023-07-24", "close": 0.13, "volume": 161758.0}, {"date": "2023-07-25", "close": 0.13, "volume": 65402.0}, {"date": "2023-07-26", "close": 0.13, "volume": 100591.0}, {"date": "2023-07-27", "close": 0.13, "volume": 2541.0}, {"date": "2023-07-28", "close": 0.135, "volume": 372109.0}, {"date": "2023-07-31", "close": 0.13, "volume": 256746.0}, {"date": "2023-08-01", "close": 0.135, "volume": 22633.0}, {"date": "2023-08-02", "close": 0.13, "volume": 175051.0}, {"date": "2023-08-03", "close": 0.13, "volume": 6225.0}, {"date": "2023-08-04", "close": 0.135, "volume": 56018.0}, {"date": "2023-08-07", "close": 0.13, "volume": 43752.0}, {"date": "2023-08-08", "close": 0.1325, "volume": 29075.0}, {"date": "2023-08-09", "close": 0.1325, "volume": 20880.0}, {"date": "2023-08-10", "close": 0.13, "volume": 108095.0}, {"date": "2023-08-11", "close": 0.13, "volume": 44289.0}, {"date": "2023-08-14", "close": 0.13, "volume": 107228.0}, {"date": "2023-08-15", "close": 0.13, "volume": 45938.0}, {"date": "2023-08-16", "close": 0.125, "volume": 99946.0}, {"date": "2023-08-17", "close": 0.13, "volume": 48.0}, {"date": "2023-08-18", "close": 0.125, "volume": 234310.0}, {"date": "2023-08-21", "close": 0.13, "volume": 251072.0}, {"date": "2023-08-22", "close": 0.135, "volume": 42880.0}, {"date": "2023-08-23", "close": 0.14, "volume": 580578.0}, {"date": "2023-08-24", "close": 0.135, "volume": 122815.0}, {"date": "2023-08-25", "close": 0.14, "volume": 162533.0}, {"date": "2023-08-28", "close": 0.105, "volume": 1335436.0}, {"date": "2023-08-29", "close": 0.11, "volume": 842928.0}, {"date": "2023-08-30", "close": 0.115, "volume": 108817.0}, {"date": "2023-08-31", "close": 0.115, "volume": 113702.0}, {"date": "2023-09-01", "close": 0.11, "volume": 210716.0}, {"date": "2023-09-04", "close": 0.1, "volume": 88303.0}, {"date": "2023-09-05", "close": 0.11, "volume": 7828.0}, {"date": "2023-09-06", "close": 0.1, "volume": 70284.0}, {"date": "2023-09-07", "close": 0.1, "volume": 52642.0}, {"date": "2023-09-08", "close": 0.1, "volume": 17508.0}, {"date": "2023-09-11", "close": 0.1, "volume": 230509.0}, {"date": "2023-09-12", "close": 0.105, "volume": 157062.0}, {"date": "2023-09-13", "close": 0.1, "volume": 45458.0}, {"date": "2023-09-14", "close": 0.09, "volume": 108268.0}, {"date": "2023-09-15", "close": 0.091, "volume": 210496.0}, {"date": "2023-09-18", "close": 0.12, "volume": 851246.0}, {"date": "2023-09-19", "close": 0.115, "volume": 145197.0}, {"date": "2023-09-20", "close": 0.13, "volume": 297195.0}, {"date": "2023-09-21", "close": 0.12, "volume": 199439.0}, {"date": "2023-09-22", "close": 0.11, "volume": 88100.0}, {"date": "2023-09-25", "close": 0.125, "volume": 54495.0}, {"date": "2023-09-26", "close": 0.12, "volume": 218623.0}, {"date": "2023-09-27", "close": 0.12, "volume": 17400.0}, {"date": "2023-09-28", "close": 0.115, "volume": 64894.0}, {"date": "2023-09-29", "close": 0.125, "volume": 184158.0}, {"date": "2023-10-02", "close": 0.135, "volume": 72739.0}, {"date": "2023-10-03", "close": 0.12, "volume": 263235.0}, {"date": "2023-10-04", "close": 0.125, "volume": 80564.0}, {"date": "2023-10-05", "close": 0.125, "volume": 49257.0}, {"date": "2023-10-06", "close": 0.12, "volume": 237003.0}, {"date": "2023-10-09", "close": 0.125, "volume": 280510.0}, {"date": "2023-10-10", "close": 0.125, "volume": 131197.0}, {"date": "2023-10-11", "close": 0.125, "volume": 137932.0}, {"date": "2023-10-12", "close": 0.13, "volume": 157785.0}, {"date": "2023-10-13", "close": 0.125, "volume": 128644.0}, {"date": "2023-10-16", "close": 0.12, "volume": 23995.0}, {"date": "2023-10-17", "close": 0.11, "volume": 81924.0}, {"date": "2023-10-18", "close": 0.105, "volume": 18039.0}, {"date": "2023-10-19", "close": 0.115, "volume": 474148.0}, {"date": "2023-10-20", "close": 0.11, "volume": 70806.0}, {"date": "2023-10-23", "close": 0.11, "volume": 58797.0}, {"date": "2023-10-24", "close": 0.115, "volume": 193919.0}, {"date": "2023-10-25", "close": 0.11, "volume": 118725.0}, {"date": "2023-10-27", "close": 0.305, "volume": 34029854.0}, {"date": "2023-10-30", "close": 0.275, "volume": 9128154.0}, {"date": "2023-10-31", "close": 0.265, "volume": 3080996.0}, {"date": "2023-11-01", "close": 0.27, "volume": 1244480.0}, {"date": "2023-11-02", "close": 0.28, "volume": 1001353.0}, {"date": "2023-11-03", "close": 0.28, "volume": 1069244.0}, {"date": "2023-11-06", "close": 0.27, "volume": 993762.0}, {"date": "2023-11-07", "close": 0.27, "volume": 64333.0}, {"date": "2023-11-08", "close": 0.27, "volume": 1037180.0}, {"date": "2023-11-09", "close": 0.26, "volume": 1495035.0}, {"date": "2023-11-10", "close": 0.26, "volume": 811654.0}, {"date": "2023-11-13", "close": 0.245, "volume": 1766435.0}, {"date": "2023-11-14", "close": 0.25, "volume": 1282590.0}, {"date": "2023-11-15", "close": 0.26, "volume": 717092.0}, {"date": "2023-11-16", "close": 0.26, "volume": 1109748.0}, {"date": "2023-11-17", "close": 0.26, "volume": 613950.0}, {"date": "2023-11-20", "close": 0.255, "volume": 530517.0}, {"date": "2023-11-21", "close": 0.25, "volume": 327464.0}, {"date": "2023-11-22", "close": 0.25, "volume": 193615.0}, {"date": "2023-11-23", "close": 0.25, "volume": 454754.0}, {"date": "2023-11-24", "close": 0.25, "volume": 139926.0}, {"date": "2023-11-27", "close": 0.245, "volume": 290551.0}, {"date": "2023-11-28", "close": 0.245, "volume": 168996.0}, {"date": "2023-11-29", "close": 0.235, "volume": 892241.0}, {"date": "2023-11-30", "close": 0.25, "volume": 461420.0}, {"date": "2023-12-01", "close": 0.24, "volume": 185135.0}, {"date": "2023-12-04", "close": 0.2375, "volume": 67945.0}, {"date": "2023-12-05", "close": 0.235, "volume": 111067.0}, {"date": "2023-12-06", "close": 0.235, "volume": 248524.0}, {"date": "2023-12-07", "close": 0.24, "volume": 1986730.0}, {"date": "2023-12-08", "close": 0.255, "volume": 802582.0}, {"date": "2023-12-11", "close": 0.26, "volume": 288455.0}, {"date": "2023-12-12", "close": 0.255, "volume": 83510.0}, {"date": "2023-12-13", "close": 0.25, "volume": 399715.0}, {"date": "2023-12-14", "close": 0.245, "volume": 223797.0}, {"date": "2023-12-15", "close": 0.25, "volume": 147300.0}, {"date": "2023-12-18", "close": 0.245, "volume": 560899.0}, {"date": "2023-12-19", "close": 0.25, "volume": 851890.0}, {"date": "2023-12-20", "close": 0.26, "volume": 774272.0}, {"date": "2023-12-21", "close": 0.25, "volume": 2472858.0}, {"date": "2023-12-22", "close": 0.26, "volume": 813862.0}, {"date": "2023-12-27", "close": 0.255, "volume": 308018.0}, {"date": "2023-12-28", "close": 0.25, "volume": 701576.0}, {"date": "2023-12-29", "close": 0.255, "volume": 160499.0}, {"date": "2024-01-02", "close": 0.245, "volume": 228467.0}, {"date": "2024-01-03", "close": 0.25, "volume": 95884.0}, {"date": "2024-01-04", "close": 0.245, "volume": 238240.0}, {"date": "2024-01-05", "close": 0.235, "volume": 124846.0}, {"date": "2024-01-08", "close": 0.235, "volume": 674372.0}, {"date": "2024-01-09", "close": 0.215, "volume": 502188.0}, {"date": "2024-01-10", "close": 0.23, "volume": 820336.0}, {"date": "2024-01-11", "close": 0.23, "volume": 1301290.0}, {"date": "2024-01-12", "close": 0.225, "volume": 1830410.0}, {"date": "2024-01-15", "close": 0.23, "volume": 657200.0}, {"date": "2024-01-16", "close": 0.215, "volume": 2892785.0}, {"date": "2024-01-17", "close": 0.205, "volume": 3446811.0}, {"date": "2024-01-18", "close": 0.195, "volume": 4394559.0}, {"date": "2024-01-19", "close": 0.19, "volume": 1711026.0}, {"date": "2024-01-22", "close": 0.185, "volume": 2779573.0}, {"date": "2024-01-23", "close": 0.195, "volume": 676767.0}, {"date": "2024-01-24", "close": 0.19, "volume": 383194.0}, {"date": "2024-01-25", "close": 0.175, "volume": 598782.0}, {"date": "2024-01-29", "close": 0.185, "volume": 926557.0}, {"date": "2024-01-30", "close": 0.175, "volume": 160802.0}, {"date": "2024-01-31", "close": 0.185, "volume": 137690.0}, {"date": "2024-02-01", "close": 0.18, "volume": 215706.0}, {"date": "2024-02-02", "close": 0.18, "volume": 263484.0}, {"date": "2024-02-05", "close": 0.175, "volume": 238429.0}, {"date": "2024-02-06", "close": 0.18, "volume": 602012.0}, {"date": "2024-02-07", "close": 0.175, "volume": 352609.0}, {"date": "2024-02-08", "close": 0.18, "volume": 349296.0}, {"date": "2024-02-09", "close": 0.175, "volume": 485261.0}, {"date": "2024-02-12", "close": 0.175, "volume": 327939.0}, {"date": "2024-02-13", "close": 0.175, "volume": 1191138.0}, {"date": "2024-02-14", "close": 0.18, "volume": 484203.0}, {"date": "2024-02-15", "close": 0.18, "volume": 262530.0}, {"date": "2024-02-16", "close": 0.175, "volume": 51857.0}, {"date": "2024-02-19", "close": 0.175, "volume": 220125.0}, {"date": "2024-02-20", "close": 0.17, "volume": 390620.0}, {"date": "2024-02-21", "close": 0.145, "volume": 6489673.0}, {"date": "2024-02-22", "close": 0.14, "volume": 935135.0}, {"date": "2024-02-23", "close": 0.14, "volume": 1501222.0}, {"date": "2024-02-26", "close": 0.14, "volume": 1094544.0}, {"date": "2024-02-27", "close": 0.14, "volume": 1538881.0}, {"date": "2024-02-28", "close": 0.135, "volume": 718867.0}, {"date": "2024-02-29", "close": 0.15, "volume": 458506.0}, {"date": "2024-03-01", "close": 0.15, "volume": 197048.0}, {"date": "2024-03-04", "close": 0.14, "volume": 1650847.0}, {"date": "2024-03-05", "close": 0.15, "volume": 751860.0}, {"date": "2024-03-06", "close": 0.15, "volume": 641869.0}, {"date": "2024-03-07", "close": 0.145, "volume": 176990.0}, {"date": "2024-03-08", "close": 0.14, "volume": 601790.0}, {"date": "2024-03-11", "close": 0.15, "volume": 2665282.0}, {"date": "2024-03-12", "close": 0.155, "volume": 833196.0}, {"date": "2024-03-13", "close": 0.16, "volume": 480679.0}, {"date": "2024-03-14", "close": 0.155, "volume": 174279.0}, {"date": "2024-03-15", "close": 0.16, "volume": 29665.0}, {"date": "2024-03-18", "close": 0.16, "volume": 33458.0}, {"date": "2024-03-19", "close": 0.15, "volume": 1202140.0}, {"date": "2024-03-20", "close": 0.17, "volume": 1208588.0}, {"date": "2024-03-21", "close": 0.175, "volume": 4284567.0}, {"date": "2024-03-22", "close": 0.1775, "volume": 359477.0}, {"date": "2024-03-25", "close": 0.17, "volume": 632084.0}, {"date": "2024-03-26", "close": 0.1725, "volume": 150359.0}, {"date": "2024-03-27", "close": 0.17, "volume": 63670.0}, {"date": "2024-03-28", "close": 0.175, "volume": 505071.0}, {"date": "2024-04-02", "close": 0.175, "volume": 3039021.0}, {"date": "2024-04-03", "close": 0.175, "volume": 666637.0}, {"date": "2024-04-04", "close": 0.175, "volume": 147186.0}, {"date": "2024-04-05", "close": 0.165, "volume": 723212.0}, {"date": "2024-04-08", "close": 0.165, "volume": 424251.0}, {"date": "2024-04-09", "close": 0.165, "volume": 117830.0}, {"date": "2024-04-10", "close": 0.165, "volume": 1724548.0}, {"date": "2024-04-11", "close": 0.16, "volume": 202518.0}, {"date": "2024-04-12", "close": 0.16, "volume": 114816.0}, {"date": "2024-04-15", "close": 0.16, "volume": 25585.0}, {"date": "2024-04-16", "close": 0.155, "volume": 335868.0}, {"date": "2024-04-17", "close": 0.16, "volume": 35650.0}, {"date": "2024-04-18", "close": 0.15, "volume": 145235.0}, {"date": "2024-04-19", "close": 0.15, "volume": 167055.0}, {"date": "2024-04-22", "close": 0.155, "volume": 1017144.0}, {"date": "2024-04-23", "close": 0.15, "volume": 26324.0}, {"date": "2024-04-24", "close": 0.155, "volume": 49436.0}, {"date": "2024-04-26", "close": 0.15, "volume": 288454.0}, {"date": "2024-04-29", "close": 0.15, "volume": 228894.0}, {"date": "2024-04-30", "close": 0.155, "volume": 18905.0}, {"date": "2024-05-01", "close": 0.15, "volume": 328503.0}, {"date": "2024-05-02", "close": 0.15, "volume": 1430755.0}, {"date": "2024-05-03", "close": 0.155, "volume": 286806.0}, {"date": "2024-05-06", "close": 0.16, "volume": 652805.0}, {"date": "2024-05-07", "close": 0.155, "volume": 55738.0}, {"date": "2024-05-08", "close": 0.155, "volume": 42249.0}, {"date": "2024-05-09", "close": 0.155, "volume": 75048.0}, {"date": "2024-05-10", "close": 0.17, "volume": 249505.0}, {"date": "2024-05-13", "close": 0.175, "volume": 585443.0}, {"date": "2024-05-14", "close": 0.17, "volume": 179200.0}, {"date": "2024-05-15", "close": 0.16, "volume": 550240.0}, {"date": "2024-05-16", "close": 0.155, "volume": 153581.0}, {"date": "2024-05-17", "close": 0.155, "volume": 14377.0}, {"date": "2024-05-20", "close": 0.165, "volume": 279623.0}, {"date": "2024-05-21", "close": 0.16, "volume": 392508.0}, {"date": "2024-05-22", "close": 0.155, "volume": 406279.0}, {"date": "2024-05-23", "close": 0.155, "volume": 344024.0}, {"date": "2024-05-24", "close": 0.165, "volume": 323146.0}, {"date": "2024-05-27", "close": 0.17, "volume": 288455.0}, {"date": "2024-05-28", "close": 0.17, "volume": 790633.0}, {"date": "2024-05-29", "close": 0.185, "volume": 2667583.0}, {"date": "2024-05-30", "close": 0.16, "volume": 1129923.0}, {"date": "2024-05-31", "close": 0.155, "volume": 1156085.0}, {"date": "2024-06-03", "close": 0.155, "volume": 900384.0}, {"date": "2024-06-04", "close": 0.16, "volume": 423238.0}, {"date": "2024-06-05", "close": 0.165, "volume": 676873.0}, {"date": "2024-06-06", "close": 0.165, "volume": 507889.0}, {"date": "2024-06-07", "close": 0.16, "volume": 394178.0}, {"date": "2024-06-11", "close": 0.155, "volume": 1507642.0}, {"date": "2024-06-12", "close": 0.16, "volume": 26411.0}, {"date": "2024-06-13", "close": 0.16, "volume": 1196573.0}, {"date": "2024-06-14", "close": 0.16, "volume": 493540.0}, {"date": "2024-06-17", "close": 0.155, "volume": 359915.0}, {"date": "2024-06-18", "close": 0.155, "volume": 257393.0}, {"date": "2024-06-19", "close": 0.155, "volume": 318999.0}, {"date": "2024-06-20", "close": 0.155, "volume": 455775.0}, {"date": "2024-06-21", "close": 0.16, "volume": 985731.0}, {"date": "2024-06-24", "close": 0.155, "volume": 315668.0}, {"date": "2024-06-25", "close": 0.155, "volume": 540845.0}, {"date": "2024-06-26", "close": 0.155, "volume": 229752.0}, {"date": "2024-06-27", "close": 0.155, "volume": 784717.0}, {"date": "2024-06-28", "close": 0.15, "volume": 19447744.0}, {"date": "2024-07-01", "close": 0.15, "volume": 6471919.0}, {"date": "2024-07-02", "close": 0.15, "volume": 2560869.0}, {"date": "2024-07-03", "close": 0.15, "volume": 341394.0}, {"date": "2024-07-04", "close": 0.15, "volume": 1220102.0}, {"date": "2024-07-05", "close": 0.15, "volume": 446668.0}, {"date": "2024-07-08", "close": 0.155, "volume": 139601.0}, {"date": "2024-07-09", "close": 0.15, "volume": 1175553.0}, {"date": "2024-07-10", "close": 0.15, "volume": 205705.0}, {"date": "2024-07-11", "close": 0.15, "volume": 416089.0}, {"date": "2024-07-12", "close": 0.15, "volume": 577734.0}, {"date": "2024-07-15", "close": 0.15, "volume": 501448.0}, {"date": "2024-07-16", "close": 0.155, "volume": 376991.0}, {"date": "2024-07-17", "close": 0.15, "volume": 221322.0}, {"date": "2024-07-18", "close": 0.155, "volume": 188437.0}, {"date": "2024-07-19", "close": 0.15, "volume": 358914.0}, {"date": "2024-07-22", "close": 0.15, "volume": 426869.0}, {"date": "2024-07-23", "close": 0.15, "volume": 1622323.0}, {"date": "2024-07-24", "close": 0.15, "volume": 202807.0}, {"date": "2024-07-25", "close": 0.15, "volume": 499440.0}, {"date": "2024-07-26", "close": 0.155, "volume": 261003.0}, {"date": "2024-07-29", "close": 0.15, "volume": 372099.0}, {"date": "2024-07-30", "close": 0.15, "volume": 228034.0}, {"date": "2024-07-31", "close": 0.155, "volume": 204987.0}, {"date": "2024-08-01", "close": 0.15, "volume": 417189.0}, {"date": "2024-08-02", "close": 0.155, "volume": 145635.0}, {"date": "2024-08-05", "close": 0.15, "volume": 2196528.0}, {"date": "2024-08-06", "close": 0.15, "volume": 430018.0}, {"date": "2024-08-07", "close": 0.15, "volume": 532269.0}, {"date": "2024-08-08", "close": 0.15, "volume": 2306835.0}, {"date": "2024-08-09", "close": 0.145, "volume": 389458.0}, {"date": "2024-08-12", "close": 0.15, "volume": 1151896.0}, {"date": "2024-08-13", "close": 0.155, "volume": 518206.0}, {"date": "2024-08-14", "close": 0.15, "volume": 45074.0}, {"date": "2024-08-15", "close": 0.15, "volume": 478203.0}, {"date": "2024-08-16", "close": 0.145, "volume": 56643.0}, {"date": "2024-08-19", "close": 0.155, "volume": 832950.0}, {"date": "2024-08-20", "close": 0.1475, "volume": 38018.0}, {"date": "2024-08-21", "close": 0.1475, "volume": 31058.0}, {"date": "2024-08-22", "close": 0.1475, "volume": 50260.0}, {"date": "2024-08-23", "close": 0.15, "volume": 1543556.0}, {"date": "2024-08-26", "close": 0.15, "volume": 45593.0}, {"date": "2024-08-27", "close": 0.145, "volume": 85984.0}, {"date": "2024-08-28", "close": 0.145, "volume": 39790.0}, {"date": "2024-08-29", "close": 0.15, "volume": 206920.0}, {"date": "2024-08-30", "close": 0.145, "volume": 98943.0}, {"date": "2024-09-02", "close": 0.145, "volume": 270185.0}, {"date": "2024-09-03", "close": 0.14, "volume": 1144425.0}, {"date": "2024-09-04", "close": 0.1425, "volume": 176610.0}, {"date": "2024-09-05", "close": 0.14, "volume": 999566.0}, {"date": "2024-09-06", "close": 0.14, "volume": 121910.0}, {"date": "2024-09-09", "close": 0.135, "volume": 2645902.0}, {"date": "2024-09-10", "close": 0.14, "volume": 307452.0}, {"date": "2024-09-11", "close": 0.14, "volume": 789549.0}, {"date": "2024-09-12", "close": 0.14, "volume": 942658.0}, {"date": "2024-09-13", "close": 0.1375, "volume": 28342.0}, {"date": "2024-09-16", "close": 0.14, "volume": 242338.0}, {"date": "2024-09-17", "close": 0.14, "volume": 101268.0}, {"date": "2024-09-18", "close": 0.1425, "volume": 64976.0}, {"date": "2024-09-19", "close": 0.14, "volume": 29083.0}, {"date": "2024-09-20", "close": 0.145, "volume": 1843654.0}, {"date": "2024-09-23", "close": 0.15, "volume": 3907.0}, {"date": "2024-09-24", "close": 0.15, "volume": 540546.0}, {"date": "2024-09-25", "close": 0.15, "volume": 700176.0}, {"date": "2024-09-26", "close": 0.145, "volume": 124690.0}, {"date": "2024-09-27", "close": 0.145, "volume": 99820.0}, {"date": "2024-09-30", "close": 0.1475, "volume": 3893.0}, {"date": "2024-10-01", "close": 0.1475, "volume": 62083.0}, {"date": "2024-10-02", "close": 0.1475, "volume": 397085.0}, {"date": "2024-10-03", "close": 0.145, "volume": 10894.0}, {"date": "2024-10-04", "close": 0.145, "volume": 109415.0}, {"date": "2024-10-07", "close": 0.1475, "volume": 20302.0}, {"date": "2024-10-08", "close": 0.145, "volume": 1122164.0}, {"date": "2024-10-09", "close": 0.145, "volume": 37758.0}, {"date": "2024-10-10", "close": 0.1475, "volume": 8002.0}, {"date": "2024-10-11", "close": 0.145, "volume": 15142.0}, {"date": "2024-10-14", "close": 0.1475, "volume": 22579.0}, {"date": "2024-10-15", "close": 0.15, "volume": 2576035.0}, {"date": "2024-10-16", "close": 0.1475, "volume": 29407.0}, {"date": "2024-10-17", "close": 0.15, "volume": 25381.0}, {"date": "2024-10-18", "close": 0.145, "volume": 639184.0}, {"date": "2024-10-21", "close": 0.1475, "volume": 28839.0}, {"date": "2024-10-22", "close": 0.14, "volume": 1421123.0}, {"date": "2024-10-23", "close": 0.1425, "volume": 20647.0}, {"date": "2024-10-24", "close": 0.1425, "volume": 7966.0}, {"date": "2024-10-25", "close": 0.14, "volume": 728716.0}, {"date": "2024-10-28", "close": 0.14, "volume": 160186.0}, {"date": "2024-10-29", "close": 0.14, "volume": 1237485.0}, {"date": "2024-10-30", "close": 0.14, "volume": 443364.0}, {"date": "2024-10-31", "close": 0.14, "volume": 162473.0}, {"date": "2024-11-01", "close": 0.14, "volume": 1919418.0}, {"date": "2024-11-04", "close": 0.14, "volume": 824004.0}, {"date": "2024-11-05", "close": 0.14, "volume": 149400.0}, {"date": "2024-11-06", "close": 0.14, "volume": 522721.0}, {"date": "2024-11-07", "close": 0.14, "volume": 342785.0}, {"date": "2024-11-08", "close": 0.145, "volume": 195807.0}, {"date": "2024-11-11", "close": 0.145, "volume": 378089.0}, {"date": "2024-11-12", "close": 0.15, "volume": 257978.0}, {"date": "2024-11-13", "close": 0.145, "volume": 85393.0}, {"date": "2024-11-14", "close": 0.145, "volume": 75044.0}, {"date": "2024-11-15", "close": 0.145, "volume": 108734.0}, {"date": "2024-11-18", "close": 0.1475, "volume": 157328.0}, {"date": "2024-11-19", "close": 0.145, "volume": 48076.0}, {"date": "2024-11-20", "close": 0.145, "volume": 518512.0}, {"date": "2024-11-21", "close": 0.145, "volume": 164982.0}, {"date": "2024-11-22", "close": 0.145, "volume": 142686.0}, {"date": "2024-11-25", "close": 0.145, "volume": 171360.0}, {"date": "2024-11-26", "close": 0.15, "volume": 74813.0}, {"date": "2024-11-27", "close": 0.145, "volume": 64249.0}, {"date": "2024-11-28", "close": 0.155, "volume": 2986860.0}, {"date": "2024-11-29", "close": 0.15, "volume": 1392232.0}, {"date": "2024-12-02", "close": 0.15, "volume": 1810221.0}, {"date": "2024-12-03", "close": 0.155, "volume": 676163.0}, {"date": "2024-12-04", "close": 0.165, "volume": 736541.0}, {"date": "2024-12-05", "close": 0.17, "volume": 1299269.0}, {"date": "2024-12-06", "close": 0.17, "volume": 3946677.0}, {"date": "2024-12-09", "close": 0.175, "volume": 582300.0}, {"date": "2024-12-10", "close": 0.175, "volume": 518683.0}, {"date": "2024-12-11", "close": 0.175, "volume": 61278.0}, {"date": "2024-12-12", "close": 0.175, "volume": 79234.0}, {"date": "2024-12-13", "close": 0.175, "volume": 686303.0}, {"date": "2024-12-16", "close": 0.175, "volume": 685814.0}, {"date": "2024-12-17", "close": 0.18, "volume": 136729.0}, {"date": "2024-12-18", "close": 0.18, "volume": 2520662.0}, {"date": "2024-12-19", "close": 0.18, "volume": 150858.0}, {"date": "2024-12-20", "close": 0.165, "volume": 2211307.0}, {"date": "2024-12-23", "close": 0.17, "volume": 1101959.0}, {"date": "2024-12-24", "close": 0.17, "volume": 75399.0}, {"date": "2024-12-27", "close": 0.165, "volume": 710547.0}, {"date": "2024-12-30", "close": 0.165, "volume": 157384.0}, {"date": "2024-12-31", "close": 0.17, "volume": 136.0}, {"date": "2025-01-02", "close": 0.17, "volume": 40733.0}, {"date": "2025-01-03", "close": 0.165, "volume": 65588.0}, {"date": "2025-01-06", "close": 0.165, "volume": 44092.0}, {"date": "2025-01-07", "close": 0.17, "volume": 642305.0}, {"date": "2025-01-08", "close": 0.165, "volume": 55682.0}, {"date": "2025-01-09", "close": 0.165, "volume": 456431.0}, {"date": "2025-01-10", "close": 0.165, "volume": 15245.0}, {"date": "2025-01-13", "close": 0.165, "volume": 164034.0}, {"date": "2025-01-14", "close": 0.165, "volume": 107313.0}, {"date": "2025-01-15", "close": 0.165, "volume": 149392.0}, {"date": "2025-01-16", "close": 0.16, "volume": 325781.0}, {"date": "2025-01-17", "close": 0.165, "volume": 186333.0}, {"date": "2025-01-20", "close": 0.165, "volume": 70838.0}, {"date": "2025-01-21", "close": 0.165, "volume": 1168278.0}, {"date": "2025-01-22", "close": 0.16, "volume": 26634.0}, {"date": "2025-01-23", "close": 0.165, "volume": 117338.0}, {"date": "2025-01-24", "close": 0.165, "volume": 102531.0}, {"date": "2025-01-28", "close": 0.165, "volume": 146490.0}, {"date": "2025-01-29", "close": 0.16, "volume": 161859.0}, {"date": "2025-01-30", "close": 0.16, "volume": 426153.0}, {"date": "2025-01-31", "close": 0.1625, "volume": 800.0}, {"date": "2025-02-03", "close": 0.16, "volume": 319612.0}, {"date": "2025-02-04", "close": 0.16, "volume": 4201.0}, {"date": "2025-02-05", "close": 0.155, "volume": 676113.0}, {"date": "2025-02-06", "close": 0.155, "volume": 319781.0}, {"date": "2025-02-07", "close": 0.16, "volume": 6291.0}, {"date": "2025-02-10", "close": 0.16, "volume": 17441.0}, {"date": "2025-02-11", "close": 0.16, "volume": 217248.0}, {"date": "2025-02-12", "close": 0.155, "volume": 6426.0}, {"date": "2025-02-13", "close": 0.155, "volume": 26443.0}, {"date": "2025-02-14", "close": 0.15, "volume": 554542.0}, {"date": "2025-02-17", "close": 0.15, "volume": 539510.0}, {"date": "2025-02-18", "close": 0.15, "volume": 595167.0}, {"date": "2025-02-19", "close": 0.15, "volume": 83538.0}, {"date": "2025-02-20", "close": 0.15, "volume": 254542.0}, {"date": "2025-02-21", "close": 0.145, "volume": 232.0}, {"date": "2025-02-24", "close": 0.15, "volume": 75108.0}, {"date": "2025-02-25", "close": 0.145, "volume": 170932.0}, {"date": "2025-02-26", "close": 0.14, "volume": 8980.0}, {"date": "2025-02-27", "close": 0.145, "volume": 676094.0}, {"date": "2025-02-28", "close": 0.145, "volume": 126335.0}, {"date": "2025-03-03", "close": 0.135, "volume": 339869.0}, {"date": "2025-03-04", "close": 0.135, "volume": 169625.0}, {"date": "2025-03-05", "close": 0.13, "volume": 94773.0}, {"date": "2025-03-06", "close": 0.14, "volume": 234187.0}, {"date": "2025-03-07", "close": 0.135, "volume": 66344.0}, {"date": "2025-03-10", "close": 0.135, "volume": 24412.0}, {"date": "2025-03-11", "close": 0.1375, "volume": 46145.0}, {"date": "2025-03-12", "close": 0.13, "volume": 85249.0}, {"date": "2025-03-13", "close": 0.14, "volume": 3405410.0}, {"date": "2025-03-14", "close": 0.145, "volume": 296154.0}, {"date": "2025-03-17", "close": 0.14, "volume": 27292.0}, {"date": "2025-03-18", "close": 0.145, "volume": 14034.0}, {"date": "2025-03-19", "close": 0.14, "volume": 82480.0}, {"date": "2025-03-20", "close": 0.1425, "volume": 10020.0}, {"date": "2025-03-21", "close": 0.145, "volume": 91044.0}, {"date": "2025-03-24", "close": 0.14, "volume": 5117.0}, {"date": "2025-03-25", "close": 0.145, "volume": 21590.0}, {"date": "2025-03-26", "close": 0.145, "volume": 201806.0}, {"date": "2025-03-27", "close": 0.145, "volume": 4764.0}, {"date": "2025-03-28", "close": 0.14, "volume": 155685.0}, {"date": "2025-03-31", "close": 0.145, "volume": 759339.0}, {"date": "2025-04-01", "close": 0.145, "volume": 101085.0}, {"date": "2025-04-02", "close": 0.145, "volume": 272297.0}, {"date": "2025-04-03", "close": 0.14, "volume": 187377.0}, {"date": "2025-04-04", "close": 0.14, "volume": 309316.0}, {"date": "2025-04-07", "close": 0.14, "volume": 2050241.0}, {"date": "2025-04-08", "close": 0.14, "volume": 44946.0}, {"date": "2025-04-09", "close": 0.14, "volume": 50247.0}, {"date": "2025-04-10", "close": 0.145, "volume": 21494.0}, {"date": "2025-04-11", "close": 0.14, "volume": 11777.0}, {"date": "2025-04-14", "close": 0.14, "volume": 51041.0}, {"date": "2025-04-15", "close": 0.14, "volume": 18389.0}, {"date": "2025-04-16", "close": 0.145, "volume": 104400.0}, {"date": "2025-04-17", "close": 0.13, "volume": 6039.0}, {"date": "2025-04-22", "close": 0.13, "volume": 27089.0}, {"date": "2025-04-23", "close": 0.14, "volume": 104987.0}, {"date": "2025-04-24", "close": 0.135, "volume": 12299.0}, {"date": "2025-04-28", "close": 0.13, "volume": 34279.0}, {"date": "2025-04-29", "close": 0.14, "volume": 185624.0}, {"date": "2025-04-30", "close": 0.13, "volume": 5081.0}, {"date": "2025-05-01", "close": 0.14, "volume": 48634.0}, {"date": "2025-05-02", "close": 0.14, "volume": 36971.0}, {"date": "2025-05-05", "close": 0.135, "volume": 85780.0}, {"date": "2025-05-06", "close": 0.135, "volume": 45888.0}, {"date": "2025-05-07", "close": 0.135, "volume": 147543.0}, {"date": "2025-05-08", "close": 0.14, "volume": 93267.0}, {"date": "2025-05-09", "close": 0.145, "volume": 170327.0}, {"date": "2025-05-12", "close": 0.14, "volume": 361229.0}, {"date": "2025-05-13", "close": 0.145, "volume": 114426.0}, {"date": "2025-05-14", "close": 0.145, "volume": 257544.0}, {"date": "2025-05-15", "close": 0.15, "volume": 109681.0}, {"date": "2025-05-16", "close": 0.15, "volume": 219789.0}, {"date": "2025-05-19", "close": 0.155, "volume": 317169.0}, {"date": "2025-05-20", "close": 0.15, "volume": 435892.0}, {"date": "2025-05-21", "close": 0.14, "volume": 361311.0}, {"date": "2025-05-22", "close": 0.1425, "volume": 81536.0}, {"date": "2025-05-23", "close": 0.145, "volume": 56120.0}, {"date": "2025-05-26", "close": 0.145, "volume": 87769.0}, {"date": "2025-05-27", "close": 0.145, "volume": 18215.0}, {"date": "2025-05-28", "close": 0.1475, "volume": 36372.0}, {"date": "2025-05-29", "close": 0.1475, "volume": 6367.0}, {"date": "2025-05-30", "close": 0.14, "volume": 153969.0}, {"date": "2025-06-02", "close": 0.14, "volume": 70057.0}, {"date": "2025-06-03", "close": 0.135, "volume": 1089.0}, {"date": "2025-06-04", "close": 0.14, "volume": 47206.0}, {"date": "2025-06-05", "close": 0.135, "volume": 21257.0}, {"date": "2025-06-06", "close": 0.14, "volume": 51842.0}, {"date": "2025-06-10", "close": 0.135, "volume": 57529.0}, {"date": "2025-06-11", "close": 0.14, "volume": 526210.0}, {"date": "2025-06-12", "close": 0.145, "volume": 109448.0}, {"date": "2025-06-13", "close": 0.145, "volume": 512208.0}, {"date": "2025-06-16", "close": 0.1475, "volume": 133911.0}, {"date": "2025-06-17", "close": 0.145, "volume": 100143.0}, {"date": "2025-06-18", "close": 0.1475, "volume": 17384.0}, {"date": "2025-06-19", "close": 0.145, "volume": 84191.0}, {"date": "2025-06-20", "close": 0.145, "volume": 105456.0}, {"date": "2025-06-23", "close": 0.14, "volume": 106692.0}, {"date": "2025-06-24", "close": 0.14, "volume": 152762.0}, {"date": "2025-06-25", "close": 0.135, "volume": 184396.0}, {"date": "2025-06-26", "close": 0.135, "volume": 350044.0}, {"date": "2025-06-27", "close": 0.145, "volume": 176200.0}, {"date": "2025-06-30", "close": 0.14, "volume": 377118.0}, {"date": "2025-07-01", "close": 0.135, "volume": 241235.0}, {"date": "2025-07-02", "close": 0.14, "volume": 19762.0}, {"date": "2025-07-03", "close": 0.135, "volume": 851467.0}, {"date": "2025-07-04", "close": 0.135, "volume": 55185.0}, {"date": "2025-07-07", "close": 0.135, "volume": 177790.0}, {"date": "2025-07-08", "close": 0.14, "volume": 125220.0}, {"date": "2025-07-09", "close": 0.135, "volume": 45002.0}, {"date": "2025-07-10", "close": 0.14, "volume": 49150.0}, {"date": "2025-07-11", "close": 0.135, "volume": 119173.0}, {"date": "2025-07-14", "close": 0.135, "volume": 11729.0}, {"date": "2025-07-15", "close": 0.135, "volume": 317239.0}, {"date": "2025-07-16", "close": 0.135, "volume": 6801.0}, {"date": "2025-07-17", "close": 0.135, "volume": 42858.0}, {"date": "2025-07-18", "close": 0.14, "volume": 558.0}, {"date": "2025-07-21", "close": 0.135, "volume": 94106.0}, {"date": "2025-07-22", "close": 0.13, "volume": 69254.0}, {"date": "2025-07-23", "close": 0.135, "volume": 144655.0}, {"date": "2025-07-24", "close": 0.13, "volume": 13112.0}, {"date": "2025-07-25", "close": 0.135, "volume": 171751.0}, {"date": "2025-07-28", "close": 0.135, "volume": 85316.0}, {"date": "2025-07-29", "close": 0.135, "volume": 12213.0}, {"date": "2025-07-30", "close": 0.135, "volume": 16228.0}, {"date": "2025-08-01", "close": 0.13, "volume": 730044.0}, {"date": "2025-08-04", "close": 0.13, "volume": 54100.0}, {"date": "2025-08-05", "close": 0.125, "volume": 130459.0}, {"date": "2025-08-06", "close": 0.13, "volume": 193509.0}, {"date": "2025-08-07", "close": 0.13, "volume": 23789.0}, {"date": "2025-08-08", "close": 0.13, "volume": 74912.0}, {"date": "2025-08-11", "close": 0.13, "volume": 55489.0}, {"date": "2025-08-12", "close": 0.13, "volume": 10504.0}, {"date": "2025-08-13", "close": 0.135, "volume": 81865.0}, {"date": "2025-08-14", "close": 0.135, "volume": 175442.0}, {"date": "2025-08-15", "close": 0.1325, "volume": 52.0}, {"date": "2025-08-18", "close": 0.13, "volume": 127930.0}, {"date": "2025-08-19", "close": 0.1325, "volume": 8893.0}, {"date": "2025-08-20", "close": 0.13, "volume": 161761.0}, {"date": "2025-08-21", "close": 0.135, "volume": 51740.0}, {"date": "2025-08-22", "close": 0.13, "volume": 52425.0}, {"date": "2025-08-25", "close": 0.13, "volume": 49823.0}, {"date": "2025-08-26", "close": 0.13, "volume": 92870.0}, {"date": "2025-08-27", "close": 0.13, "volume": 95364.0}, {"date": "2025-08-28", "close": 0.13, "volume": 44098.0}, {"date": "2025-08-29", "close": 0.13, "volume": 5990.0}, {"date": "2025-09-01", "close": 0.13, "volume": 738875.0}, {"date": "2025-09-02", "close": 0.125, "volume": 291083.0}, {"date": "2025-09-03", "close": 0.13, "volume": 1155417.0}, {"date": "2025-09-04", "close": 0.14, "volume": 1123924.0}, {"date": "2025-09-05", "close": 0.135, "volume": 104337.0}, {"date": "2025-09-08", "close": 0.14, "volume": 422799.0}, {"date": "2025-09-09", "close": 0.14, "volume": 319113.0}, {"date": "2025-09-10", "close": 0.145, "volume": 2283195.0}, {"date": "2025-09-11", "close": 0.145, "volume": 86378.0}, {"date": "2025-09-12", "close": 0.15, "volume": 147634.0}, {"date": "2025-09-15", "close": 0.15, "volume": 7691.0}, {"date": "2025-09-16", "close": 0.14, "volume": 111250.0}, {"date": "2025-09-17", "close": 0.14, "volume": 735974.0}, {"date": "2025-09-18", "close": 0.145, "volume": 996478.0}, {"date": "2025-09-19", "close": 0.15, "volume": 184909.0}, {"date": "2025-09-22", "close": 0.14, "volume": 245479.0}, {"date": "2025-09-23", "close": 0.145, "volume": 48773.0}, {"date": "2025-09-24", "close": 0.14, "volume": 208581.0}, {"date": "2025-09-25", "close": 0.145, "volume": 6871.0}, {"date": "2025-09-26", "close": 0.14, "volume": 40553.0}, {"date": "2025-09-29", "close": 0.145, "volume": 88073.0}, {"date": "2025-09-30", "close": 0.145, "volume": 33034.0}, {"date": "2025-10-01", "close": 0.145, "volume": 41408.0}, {"date": "2025-10-02", "close": 0.14, "volume": 213856.0}, {"date": "2025-10-03", "close": 0.1425, "volume": 47890.0}, {"date": "2025-10-06", "close": 0.1425, "volume": 221437.0}, {"date": "2025-10-07", "close": 0.145, "volume": 30757.0}, {"date": "2025-10-08", "close": 0.1425, "volume": 14000.0}, {"date": "2025-10-09", "close": 0.14, "volume": 63934.0}, {"date": "2025-10-10", "close": 0.14, "volume": 2854415.0}, {"date": "2025-10-13", "close": 0.14, "volume": 489136.0}, {"date": "2025-10-14", "close": 0.14, "volume": 6812707.0}, {"date": "2025-10-15", "close": 0.14, "volume": 22548.0}, {"date": "2025-10-16", "close": 0.14, "volume": 630202.0}, {"date": "2025-10-17", "close": 0.14, "volume": 44204.0}, {"date": "2025-10-20", "close": 0.14, "volume": 448694.0}, {"date": "2025-10-21", "close": 0.14, "volume": 200793.0}, {"date": "2025-10-22", "close": 0.14, "volume": 31103.0}, {"date": "2025-10-23", "close": 0.14, "volume": 12928.0}, {"date": "2025-10-24", "close": 0.14, "volume": 752924.0}, {"date": "2025-10-27", "close": 0.14, "volume": 27404.0}, {"date": "2025-10-28", "close": 0.14, "volume": 34623.0}, {"date": "2025-10-29", "close": 0.14, "volume": 79374.0}, {"date": "2025-10-30", "close": 0.14, "volume": 17153.0}, {"date": "2025-10-31", "close": 0.14, "volume": 9000.0}, {"date": "2025-11-03", "close": 0.14, "volume": 48832.0}, {"date": "2025-11-04", "close": 0.1425, "volume": 512476.0}, {"date": "2025-11-05", "close": 0.145, "volume": 101510.0}, {"date": "2025-11-06", "close": 0.14, "volume": 1124147.0}, {"date": "2025-11-07", "close": 0.14, "volume": 48970.0}, {"date": "2025-11-10", "close": 0.14, "volume": 207750.0}, {"date": "2025-11-11", "close": 0.14, "volume": 54964.0}, {"date": "2025-11-12", "close": 0.14, "volume": 173276.0}, {"date": "2025-11-13", "close": 0.14, "volume": 13989.0}, {"date": "2025-11-14", "close": 0.145, "volume": 180608.0}, {"date": "2025-11-17", "close": 0.14, "volume": 12081.0}, {"date": "2025-11-18", "close": 0.14, "volume": 98910.0}, {"date": "2025-11-19", "close": 0.14, "volume": 16257.0}, {"date": "2025-11-20", "close": 0.14, "volume": 131647.0}, {"date": "2025-11-21", "close": 0.14, "volume": 106781.0}, {"date": "2025-11-24", "close": 0.14, "volume": 2122.0}, {"date": "2025-11-25", "close": 0.14, "volume": 4295702.0}, {"date": "2025-11-26", "close": 0.14, "volume": 295821.0}, {"date": "2025-11-27", "close": 0.14, "volume": 14127.0}, {"date": "2025-11-28", "close": 0.14, "volume": 98212.0}, {"date": "2025-12-01", "close": 0.14, "volume": 44581.0}, {"date": "2025-12-02", "close": 0.14, "volume": 171589.0}, {"date": "2025-12-03", "close": 0.145, "volume": 139228.0}, {"date": "2025-12-04", "close": 0.14, "volume": 11408.0}, {"date": "2025-12-05", "close": 0.14, "volume": 5000.0}, {"date": "2025-12-08", "close": 0.14, "volume": 22329.0}, {"date": "2025-12-09", "close": 0.14, "volume": 7209.0}, {"date": "2025-12-10", "close": 0.145, "volume": 71494.0}, {"date": "2025-12-11", "close": 0.14, "volume": 1506.0}, {"date": "2025-12-12", "close": 0.13, "volume": 205419.0}, {"date": "2025-12-15", "close": 0.13, "volume": 56446.0}, {"date": "2025-12-16", "close": 0.13, "volume": 882.0}, {"date": "2025-12-17", "close": 0.14, "volume": 77263.0}, {"date": "2025-12-18", "close": 0.135, "volume": 111716.0}, {"date": "2025-12-19", "close": 0.135, "volume": 1208.0}, {"date": "2025-12-22", "close": 0.135, "volume": 4463.0}, {"date": "2025-12-29", "close": 0.135, "volume": 23933.0}, {"date": "2025-12-30", "close": 0.135, "volume": 22719.0}, {"date": "2025-12-31", "close": 0.13, "volume": 181890.0}, {"date": "2026-01-02", "close": 0.135, "volume": 10531.0}, {"date": "2026-01-05", "close": 0.135, "volume": 1060.0}, {"date": "2026-01-06", "close": 0.135, "volume": 14381.0}, {"date": "2026-01-07", "close": 0.135, "volume": 27561.0}, {"date": "2026-01-08", "close": 0.135, "volume": 22348.0}, {"date": "2026-01-09", "close": 0.135, "volume": 70806.0}, {"date": "2026-01-12", "close": 0.135, "volume": 600.0}, {"date": "2026-01-13", "close": 0.135, "volume": 10220.0}, {"date": "2026-01-14", "close": 0.13, "volume": 104651.0}, {"date": "2026-01-15", "close": 0.135, "volume": 82173.0}, {"date": "2026-01-16", "close": 0.135, "volume": 94164.0}, {"date": "2026-01-19", "close": 0.14, "volume": 89053.0}, {"date": "2026-01-20", "close": 0.135, "volume": 64676.0}, {"date": "2026-01-21", "close": 0.135, "volume": 123575.0}, {"date": "2026-01-22", "close": 0.13, "volume": 6400.0}, {"date": "2026-01-23", "close": 0.13, "volume": 115238.0}, {"date": "2026-01-27", "close": 0.13, "volume": 1397.0}, {"date": "2026-01-28", "close": 0.13, "volume": 23584.0}, {"date": "2026-01-29", "close": 0.135, "volume": 11371.0}, {"date": "2026-01-30", "close": 0.13, "volume": 7312.0}, {"date": "2026-02-02", "close": 0.125, "volume": 140647.0}, {"date": "2026-02-03", "close": 0.13, "volume": 101158.0}, {"date": "2026-02-04", "close": 0.13, "volume": 27088.0}, {"date": "2026-02-05", "close": 0.125, "volume": 464.0}, {"date": "2026-02-06", "close": 0.115, "volume": 143033.0}, {"date": "2026-02-09", "close": 0.12, "volume": 141954.0}, {"date": "2026-02-10", "close": 0.12, "volume": 978.0}, {"date": "2026-02-11", "close": 0.12, "volume": 264.0}, {"date": "2026-02-12", "close": 0.115, "volume": 62742.0}, {"date": "2026-02-13", "close": 0.115, "volume": 111263.0}, {"date": "2026-02-16", "close": 0.115, "volume": 5009.0}, {"date": "2026-02-17", "close": 0.11, "volume": 433449.0}, {"date": "2026-02-18", "close": 0.11, "volume": 22635.0}, {"date": "2026-02-19", "close": 0.11, "volume": 12300.0}, {"date": "2026-02-20", "close": 0.105, "volume": 50053.0}, {"date": "2026-02-23", "close": 0.105, "volume": 178349.0}, {"date": "2026-02-24", "close": 0.098, "volume": 121278.0}, {"date": "2026-02-25", "close": 0.0965, "volume": 107438.0}, {"date": "2026-02-26", "close": 0.099, "volume": 27531.0}, {"date": "2026-02-27", "close": 0.075, "volume": 1728078.0}, {"date": "2026-03-02", "close": 0.067, "volume": 694479.0}, {"date": "2026-03-03", "close": 0.065, "volume": 280182.0}, {"date": "2026-03-04", "close": 0.065, "volume": 191784.0}, {"date": "2026-03-05", "close": 0.065, "volume": 18158.0}, {"date": "2026-03-06", "close": 0.066, "volume": 26277.0}, {"date": "2026-03-09", "close": 0.065, "volume": 91149.0}, {"date": "2026-03-10", "close": 0.066, "volume": 75147.0}, {"date": "2026-03-11", "close": 0.066, "volume": 15151.0}, {"date": "2026-03-12", "close": 0.064, "volume": 26119.0}, {"date": "2026-03-13", "close": 0.066, "volume": 41051.0}, {"date": "2026-03-16", "close": 0.064, "volume": 51164.0}, {"date": "2026-03-17", "close": 0.065, "volume": 10278.0}, {"date": "2026-03-18", "close": 0.065, "volume": 157.0}, {"date": "2026-03-19", "close": 0.063, "volume": 247170.0}, {"date": "2026-03-20", "close": 0.064, "volume": 36044.0}, {"date": "2026-03-23", "close": 0.057, "volume": 243941.0}, {"date": "2026-03-24", "close": 0.058, "volume": 79932.0}, {"date": "2026-03-25", "close": 0.058, "volume": 128119.0}, {"date": "2026-03-26", "close": 0.06, "volume": 140821.0}, {"date": "2026-03-27", "close": 0.057, "volume": 272531.0}, {"date": "2026-03-30", "close": 0.055, "volume": 7463.0}, {"date": "2026-03-31", "close": 0.058, "volume": 49145.0}, {"date": "2026-04-01", "close": 0.055, "volume": 18432.0}, {"date": "2026-04-02", "close": 0.052, "volume": 229411.0}, {"date": "2026-04-07", "close": 0.055, "volume": 134845.0}, {"date": "2026-04-09", "close": 0.058, "volume": 156334.0}, {"date": "2026-04-10", "close": 0.058, "volume": 197653.0}, {"date": "2026-04-13", "close": 0.055, "volume": 146386.0}, {"date": "2026-04-14", "close": 0.055, "volume": 258465.0}, {"date": "2026-04-15", "close": 0.057, "volume": 186885.0}, {"date": "2026-04-16", "close": 0.055, "volume": 186731.0}, {"date": "2026-04-17", "close": 0.055, "volume": 266222.0}, {"date": "2026-04-20", "close": 0.056, "volume": 400278.0}, {"date": "2026-04-21", "close": 0.06, "volume": 422762.0}, {"date": "2026-04-22", "close": 0.06, "volume": 93626.0}, {"date": "2026-04-23", "close": 0.061, "volume": 860598.0}, {"date": "2026-04-24", "close": 0.06, "volume": 653002.0}, {"date": "2026-04-27", "close": 0.062, "volume": 158215.0}, {"date": "2026-04-28", "close": 0.063, "volume": 787590.0}, {"date": "2026-04-29", "close": 0.067, "volume": 333119.0}, {"date": "2026-04-30", "close": 0.063, "volume": 354615.0}, {"date": "2026-05-01", "close": 0.064, "volume": 380175.0}, {"date": "2026-05-04", "close": 0.066, "volume": 580753.0}, {"date": "2026-05-05", "close": 0.066, "volume": 397196.0}, {"date": "2026-05-06", "close": 0.069, "volume": 456112.0}, {"date": "2026-05-07", "close": 0.069, "volume": 137319.0}, {"date": "2026-05-08", "close": 0.069, "volume": 27124.0}, {"date": "2026-05-11", "close": 0.07, "volume": 115443.0}, {"date": "2026-05-12", "close": 0.071, "volume": 214525.0}, {"date": "2026-05-13", "close": 0.074, "volume": 98057.0}, {"date": "2026-05-14", "close": 0.075, "volume": 55235.0}, {"date": "2026-05-15", "close": 0.073, "volume": 631900.0}, {"date": "2026-05-18", "close": 0.075, "volume": 174896.0}, {"date": "2026-05-19", "close": 0.076, "volume": 153824.0}, {"date": "2026-05-20", "close": 0.077, "volume": 304808.0}, {"date": "2026-05-21", "close": 0.078, "volume": 219010.0}, {"date": "2026-05-22", "close": 0.077, "volume": 15733.0}, {"date": "2026-05-25", "close": 0.08, "volume": 532235.0}, {"date": "2026-05-26", "close": 0.08, "volume": 44655.0}, {"date": "2026-05-27", "close": 0.083, "volume": 400474.0}, {"date": "2026-05-28", "close": 0.084, "volume": 414371.0}, {"date": "2026-05-29", "close": 0.087, "volume": 241394.0}, {"date": "2026-06-01", "close": 0.087, "volume": 88582.0}, {"date": "2026-06-02", "close": 0.093, "volume": 1019894.0}, {"date": "2026-06-03", "close": 0.093, "volume": 284658.0}, {"date": "2026-06-04", "close": 0.093, "volume": 223993.0}, {"date": "2026-06-05", "close": 0.097, "volume": 404706.0}, {"date": "2026-06-09", "close": 0.099, "volume": 465407.0}, {"date": "2026-06-10", "close": 0.098, "volume": 523094.0}, {"date": "2026-06-11", "close": 0.1, "volume": 245904.0}, {"date": "2026-06-12", "close": 0.11, "volume": 657843.0}, {"date": "2026-06-15", "close": 0.1, "volume": 89017.0}, {"date": "2026-06-16", "close": 0.093, "volume": 365132.0}, {"date": "2026-06-17", "close": 0.082, "volume": 260105.0}, {"date": "2026-06-18", "close": 0.079, "volume": 519326.0}, {"date": "2026-06-19", "close": 0.077, "volume": 143460.0}, {"date": "2026-06-22", "close": 0.065, "volume": 31626.0}, {"date": "2026-06-23", "close": 0.061, "volume": 426289.0}, {"date": "2026-06-24", "close": 0.057, "volume": 216290.0}, {"date": "2026-06-25", "close": 0.057, "volume": 104174.0}, {"date": "2026-06-26", "close": 0.053, "volume": 402333.0}, {"date": "2026-06-29", "close": 0.056, "volume": 202523.0}, {"date": "2026-06-30", "close": 0.059, "volume": 593409.0}, {"date": "2026-07-01", "close": 0.058, "volume": 23.0}, {"date": "2026-07-02", "close": 0.057, "volume": 92228.0}, {"date": "2026-07-03", "close": 0.058, "volume": 2824.0}, {"date": "2026-07-06", "close": 0.056, "volume": 41747.0}, {"date": "2026-07-07", "close": 0.061, "volume": 179215.0}, {"date": "2026-07-08", "close": 0.057, "volume": 215609.0}, {"date": "2026-07-09", "close": 0.057, "volume": 44102.0}, {"date": "2026-07-10", "close": 0.062, "volume": 74000.0}, {"date": "2026-07-13", "close": 0.06, "volume": 129744.0}, {"date": "2026-07-14", "close": 0.057, "volume": 26933.0}, {"date": "2026-07-15", "close": 0.057, "volume": 15247.0}, {"date": "2026-07-16", "close": 0.058, "volume": 1949.0}, {"date": "2026-07-17", "close": 0.057, "volume": 223990.0}, {"date": "2026-07-20", "close": 0.054, "volume": 240107.0}, {"date": "2026-07-21", "close": 0.054, "volume": 56.0}, {"date": "2026-07-23", "close": 0.055, "volume": 104043.0}, {"date": "2026-07-24", "close": 0.054, "volume": 1615.0}, {"date": "2026-07-27", "close": 0.053, "volume": 201500.0}, {"date": "2026-07-28", "close": 0.053, "volume": 28778.0}, {"date": "2026-07-29", "close": 0.055, "volume": 82374.0}, {"date": "2026-07-30", "close": 0.056, "volume": 754.0}, {"date": "2026-07-31", "close": 0.056, "volume": 30.0}, {"date": "2026-08-03", "close": 0.056, "volume": 24891.0}, {"date": "2026-08-04", "close": 0.056, "volume": 1248.0}, {"date": "2026-08-05", "close": 0.055, "volume": 93116.0}, {"date": "2026-08-06", "close": 0.056, "volume": 9948.0}, {"date": "2026-08-07", "close": 0.056, "volume": 6092.0}, {"date": "2026-08-10", "close": 0.057, "volume": 70374.0}, {"date": "2026-08-11", "close": 0.056, "volume": 19503.0}, {"date": "2026-08-12", "close": 0.056, "volume": 3290.0}, {"date": "2026-08-13", "close": 0.056, "volume": 59787.0}, {"date": "2026-08-14", "close": 0.058, "volume": 43.0}, {"date": "2026-08-17", "close": 0.058, "volume": 38.0}, {"date": "2026-08-18", "close": 0.056, "volume": 293047.0}, {"date": "2026-08-19", "close": 0.054, "volume": 25563.0}, {"date": "2026-08-20", "close": 0.054, "volume": 9427.0}, {"date": "2026-08-21", "close": 0.054, "volume": 127903.0}, {"date": "2026-08-24", "close": 0.054, "volume": 805.0}, {"date": "2026-08-25", "close": 0.055, "volume": 6065.0}, {"date": "2026-08-26", "close": 0.055, "volume": 564.0}, {"date": "2026-08-27", "close": 0.054, "volume": 621.0}, {"date": "2026-08-28", "close": 0.055, "volume": 53712.0}, {"date": "2026-08-31", "close": 0.055, "volume": 50580.0}, {"date": "2026-09-01", "close": 0.056, "volume": 129183.0}, {"date": "2026-09-03", "close": 0.064, "volume": 962.0}, {"date": "2026-09-04", "close": 0.064, "volume": 6632.0}, {"date": "2026-09-07", "close": 0.057, "volume": 78036.0}, {"date": "2026-09-08", "close": 0.058, "volume": 452.0}, {"date": "2026-09-10", "close": 0.058, "volume": 403.0}, {"date": "2026-09-11", "close": 0.057, "volume": 4905.0}, {"date": "2026-09-14", "close": 0.057, "volume": 73593.0}, {"date": "2026-09-15", "close": 0.056, "volume": 102299.0}, {"date": "2026-09-16", "close": 0.062, "volume": 34152.0}, {"date": "2026-09-18", "close": 0.062, "volume": 29450.0}], "refreshing": true}