{"ticker": "AIZ", "overview": {"name": "AIR NEW Zealand Limited", "country": "Australia", "industry": "Transportation"}, "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": "AIZ", "has_prices": true, "as_of": "2026-09-18", "last": 0.315, "prev_close": 0.3, "change": 0.015000000000000013, "change_pct": 0.050000000000000044, "session_volume": 693910.0, "vwap_5": 0.30766159364336065, "vwap_20": 0.31789457031589136, "vwap_60": 0.3363471647479327, "vwap_250": 0.41946033495363894, "high_52w": 0.55, "low_52w": 0.3, "avg_volume_20": 353034.35, "sessions": 400, "market_cap": {"value": 970068638.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Drp", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2007-09-30", "source_url": "https://www.marketindex.com.au/asx/aiz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-05-26", "source_url": "https://www.marketindex.com.au/asx/aiz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-10-22", "source_url": "https://www.marketindex.com.au/asx/aiz", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-07-06", "source_url": "https://www.marketindex.com.au/asx/aiz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-09-01", "source_url": "https://www.marketindex.com.au/asx/aiz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-07-14", "source_url": "https://www.marketindex.com.au/asx/aiz", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-05-02", "source_url": "https://www.marketindex.com.au/asx/aiz", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-11-20", "source_url": "https://www.marketindex.com.au/asx/aiz", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-09-17", "source_url": "https://www.marketindex.com.au/asx/aiz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-03-28", "source_url": "https://www.marketindex.com.au/asx/aiz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-12-21", "source_url": "https://www.marketindex.com.au/asx/aiz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-10-12", "source_url": "https://www.marketindex.com.au/asx/aiz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-10-04", "source_url": "https://www.marketindex.com.au/asx/aiz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-09-28", "source_url": "https://www.marketindex.com.au/asx/aiz", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-09-16", "source_url": "https://www.marketindex.com.au/asx/aiz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-09-06", "source_url": "https://www.marketindex.com.au/asx/aiz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-03-23", "source_url": "https://www.marketindex.com.au/asx/aiz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-03-07", "source_url": "https://www.marketindex.com.au/asx/aiz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-03-06", "source_url": "https://www.marketindex.com.au/asx/aiz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2010-12-03", "source_url": "https://www.marketindex.com.au/asx/aiz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2010-09-26", "source_url": "https://www.marketindex.com.au/asx/aiz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2010-03-30", "source_url": "https://www.marketindex.com.au/asx/aiz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2009-09-30", "source_url": "https://www.marketindex.com.au/asx/aiz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2009-04-02", "source_url": "https://www.marketindex.com.au/asx/aiz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2008-09-25", "source_url": "https://www.marketindex.com.au/asx/aiz", "needs_ocr": 0}], "directors": [{"name": "Drp", "first_seen": "2007-09-30", "last_seen": "2007-09-30", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-27", "form": "Other", "title": "Air NZ to hold investor update", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153959-3A705118"}, {"date": "2026-10-20", "form": "Periodic Reports", "title": "Air New Zealand quarterly trading update - September 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150773-3A704546"}, {"date": "2026-10-08", "form": "Security Holder Details", "title": "Disclosure of Director Relevant Interests", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146012-3A703645"}, {"date": "2026-09-24", "form": "Notice Of Meeting", "title": "Results from the 2026 Annual Shareholders' Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139592-3A702517"}, {"date": "2026-09-24", "form": "Periodic Reports", "title": "Air New Zealand 2026 Annual Shareholders' Meeting Materials", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139267-3A702470"}, {"date": "2026-08-27", "form": "Periodic Reports", "title": "Air New Zealand 2026 Annual Results", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03127725-3A700181"}, {"date": "2026-08-25", "form": "Notice Of Meeting", "title": "Air New Zealand 2026 Notice of Annual Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03126239-3A699836"}, {"date": "2026-08-18", "form": "Company Administration", "title": "Air New Zealand updates on Directors", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03122511-3A699076"}, {"date": "2026-08-03", "form": "Periodic Reports", "title": "Air New Zealand Investor Update (Op Stats) June 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03117494-3A698135"}], "performance": {"ticker": "AIZ", "has_prices": true, "summary": {"n": 5, "avg": -0.5285680842199311, "win_rate": 0.0, "best": -0.38047980364159867, "worst": -0.9960825767939311, "as_of": "2026-09-18"}, "buys": [{"who": "Hon. Julia Letlow", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA05", "amount": 1001.0, "date": "2025-08-26", "score": 0.0, "ref_price": 0.525, "return": -0.4}, {"who": "Sen. Kelly Loeffler", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Loeffler, Kelly (Senator)", "amount": 15001.0, "date": "2020-04-07", "score": 0.0, "ref_price": 0.508458, "return": -0.38047980364159867}, {"who": "Sen. Kelly Loeffler", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Loeffler, Kelly (Senator)", "amount": 50001.0, "date": "2020-04-07", "score": 0.0, "ref_price": 0.508458, "return": -0.38047980364159867}, {"who": "Sen. Kelly Loeffler", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Loeffler, Kelly (Senator)", "amount": 1001.0, "date": "2020-03-20", "score": 0.0, "ref_price": 0.6126, "return": -0.48579823702252695}, {"who": "Sen. Kelly Loeffler", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Loeffler, Kelly (Senator)", "amount": 250001.0, "date": "2020-03-18", "score": 0.0, "ref_price": 80.41, "return": -0.9960825767939311}]}, "price_series": [{"date": "1997-10-01", "close": 8.4076323268, "volume": 1773.0}, {"date": "1997-10-02", "close": 8.4076323268, "volume": 5278.0}, {"date": "1997-10-03", "close": 8.4076323268, "volume": 844.0}, {"date": "1997-10-06", "close": 9.45845315, "volume": null}, {"date": "1997-10-07", "close": 9.45845315, "volume": null}, {"date": "1997-10-08", "close": 9.45845315, "volume": null}, {"date": "1997-10-09", "close": 8.38394622863, "volume": 21112.0}, {"date": "1997-10-10", "close": 9.43180962, "volume": null}, {"date": "1997-10-13", "close": 8.52603617412, "volume": 21281.0}, {"date": "1997-10-14", "close": 9.5916708, "volume": null}, {"date": "1997-10-15", "close": 9.5916708, "volume": null}, {"date": "1997-10-16", "close": 9.5916708, "volume": null}, {"date": "1997-10-17", "close": 9.5916708, "volume": null}, {"date": "1997-10-20", "close": 9.5916708, "volume": null}, {"date": "1997-10-21", "close": 9.5916708, "volume": null}, {"date": "1997-10-22", "close": 9.5916708, "volume": null}, {"date": "1997-10-23", "close": 9.5916708, "volume": null}, {"date": "1997-10-24", "close": 9.5916708, "volume": null}, {"date": "1997-10-27", "close": 8.4076323268, "volume": 160.0}, {"date": "1997-10-28", "close": 9.45845315, "volume": null}, {"date": "1997-10-29", "close": 8.28920183595, "volume": 422.0}, {"date": "1997-10-30", "close": 8.28920183595, "volume": 63.0}, {"date": "1997-10-31", "close": 9.3252355, "volume": null}, {"date": "1997-11-03", "close": 9.3252355, "volume": null}, {"date": "1997-11-04", "close": 9.3252355, "volume": null}, {"date": "1997-11-05", "close": 7.22343399242, "volume": 8445.0}, {"date": "1997-11-06", "close": 8.12627665, "volume": null}, {"date": "1997-11-07", "close": 8.12627665, "volume": null}, {"date": "1997-11-10", "close": 8.12627665, "volume": null}, {"date": "1997-11-11", "close": 8.12627665, "volume": null}, {"date": "1997-11-12", "close": 8.12627665, "volume": null}, {"date": "1997-11-13", "close": 8.12627665, "volume": null}, {"date": "1997-11-14", "close": 8.12627665, "volume": null}, {"date": "1997-11-17", "close": 8.12627665, "volume": null}, {"date": "1997-11-18", "close": 8.12627665, "volume": null}, {"date": "1997-11-19", "close": 8.12627665, "volume": null}, {"date": "1997-11-20", "close": 8.12627665, "volume": null}, {"date": "1997-11-21", "close": 8.12627665, "volume": null}, {"date": "1997-11-24", "close": 8.12627665, "volume": null}, {"date": "1997-11-25", "close": 8.12627665, "volume": null}, {"date": "1997-11-26", "close": 8.12627665, "volume": null}, {"date": "1997-11-27", "close": 7.1050301451, "volume": 359.0}, {"date": "1997-11-28", "close": 7.993059, "volume": null}, {"date": "1997-12-01", "close": 7.993059, "volume": null}, {"date": "1997-12-02", "close": 7.1050301451, "volume": 211.0}, {"date": "1997-12-03", "close": 7.993059, "volume": null}, {"date": "1997-12-04", "close": 7.993059, "volume": null}, {"date": "1997-12-05", "close": 7.993059, "volume": null}, {"date": "1997-12-08", "close": 7.993059, "volume": null}, {"date": "1997-12-09", "close": 7.993059, "volume": null}, {"date": "1997-12-10", "close": 7.993059, "volume": null}, {"date": "1997-12-11", "close": 7.993059, "volume": null}, {"date": "1997-12-12", "close": 7.01028575242, "volume": 211.0}, {"date": "1997-12-15", "close": 7.88648488, "volume": null}, {"date": "1997-12-16", "close": 7.88648488, "volume": null}, {"date": "1997-12-17", "close": 7.88648488, "volume": null}, {"date": "1997-12-18", "close": 7.88648488, "volume": null}, {"date": "1997-12-19", "close": 7.88648488, "volume": null}, {"date": "1997-12-22", "close": 7.88648488, "volume": null}, {"date": "1997-12-23", "close": 7.88648488, "volume": null}, {"date": "1997-12-24", "close": 7.88648488, "volume": null}, {"date": "1997-12-25", "close": 7.88648488, "volume": null}, {"date": "1997-12-26", "close": 7.88648488, "volume": null}, {"date": "1997-12-29", "close": 7.88648488, "volume": null}, {"date": "1997-12-30", "close": 7.88648488, "volume": null}, {"date": "1997-12-31", "close": 7.88648488, "volume": null}, {"date": "1998-01-01", "close": 7.88648488, "volume": null}, {"date": "1998-01-02", "close": 7.88648488, "volume": null}, {"date": "1998-01-05", "close": 7.88648488, "volume": null}, {"date": "1998-01-06", "close": 7.88648488, "volume": null}, {"date": "1998-01-07", "close": 7.88648488, "volume": null}, {"date": "1998-01-08", "close": 7.88648488, "volume": null}, {"date": "1998-01-09", "close": 7.01028575242, "volume": 2179.0}, {"date": "1998-01-12", "close": 7.01028575242, "volume": 42.0}, {"date": "1998-01-13", "close": 6.15769279242, "volume": 2857.0}, {"date": "1998-01-14", "close": 6.0392889451, "volume": 4581.0}, {"date": "1998-01-15", "close": 6.0392889451, "volume": 422.0}, {"date": "1998-01-16", "close": 6.79410015, "volume": null}, {"date": "1998-01-19", "close": 6.79410015, "volume": null}, {"date": "1998-01-20", "close": 6.63136146876, "volume": 422.0}, {"date": "1998-01-21", "close": 7.4601884, "volume": null}, {"date": "1998-01-22", "close": 7.4601884, "volume": null}, {"date": "1998-01-23", "close": 7.4601884, "volume": null}, {"date": "1998-01-26", "close": 7.4601884, "volume": null}, {"date": "1998-01-27", "close": 6.74979195961, "volume": 169.0}, {"date": "1998-01-28", "close": 6.74979195961, "volume": 214.0}, {"date": "1998-01-29", "close": 6.74979195961, "volume": 295.0}, {"date": "1998-01-30", "close": 6.74979195961, "volume": 84.0}, {"date": "1998-02-02", "close": 7.59340605, "volume": null}, {"date": "1998-02-03", "close": 7.59340605, "volume": null}, {"date": "1998-02-04", "close": 7.59340605, "volume": null}, {"date": "1998-02-05", "close": 7.59340605, "volume": null}, {"date": "1998-02-06", "close": 7.59340605, "volume": null}, {"date": "1998-02-09", "close": 7.59340605, "volume": null}, {"date": "1998-02-10", "close": 7.59340605, "volume": null}, {"date": "1998-02-11", "close": 7.59340605, "volume": null}, {"date": "1998-02-12", "close": 7.59340605, "volume": null}, {"date": "1998-02-13", "close": 7.59340605, "volume": null}, {"date": "1998-02-16", "close": 7.59340605, "volume": null}, {"date": "1998-02-17", "close": 5.8024279634, "volume": 1415.0}, {"date": "1998-02-18", "close": 5.09195159242, "volume": 6038.0}, {"date": "1998-02-19", "close": 5.09195159242, "volume": 2512.0}, {"date": "1998-02-20", "close": 5.72835895, "volume": null}, {"date": "1998-02-23", "close": 5.09195159242, "volume": 4222.0}, {"date": "1998-02-24", "close": 5.56562026876, "volume": 844.0}, {"date": "1998-02-25", "close": 5.44718977791, "volume": 760.0}, {"date": "1998-02-26", "close": 6.1280119, "volume": null}, {"date": "1998-02-27", "close": 5.68402411608, "volume": 4307.0}, {"date": "1998-03-02", "close": 5.09195159242, "volume": 5489.0}, {"date": "1998-03-03", "close": 5.35244538523, "volume": 1235.0}, {"date": "1998-03-04", "close": 5.09195159242, "volume": 22809.0}, {"date": "1998-03-05", "close": 4.97352110157, "volume": 2744.0}, {"date": "1998-03-06", "close": 4.7366867634, "volume": 4222.0}, {"date": "1998-03-09", "close": 4.97352110157, "volume": 507.0}, {"date": "1998-03-10", "close": 4.97352110157, "volume": 22463.0}, {"date": "1998-03-11", "close": 4.97352110157, "volume": 8508.0}, {"date": "1998-03-12", "close": 4.85509061072, "volume": 10978.0}, {"date": "1998-03-13", "close": 4.85509061072, "volume": 422.0}, {"date": "1998-03-16", "close": 5.46192365, "volume": null}, {"date": "1998-03-17", "close": 4.87877670889, "volume": 11059.0}, {"date": "1998-03-18", "close": 5.21035543974, "volume": 211.0}, {"date": "1998-03-19", "close": 5.21035543974, "volume": 126.0}, {"date": "1998-03-20", "close": 5.21035543974, "volume": 422.0}, {"date": "1998-03-23", "close": 5.02089329791, "volume": 633.0}, {"date": "1998-03-24", "close": 5.64842836, "volume": null}, {"date": "1998-03-25", "close": 5.64842836, "volume": null}, {"date": "1998-03-26", "close": 5.64842836, "volume": null}, {"date": "1998-03-27", "close": 5.64842836, "volume": null}, {"date": "1998-03-30", "close": 5.64842836, "volume": null}, {"date": "1998-03-31", "close": 5.02089329791, "volume": 2533.0}, {"date": "1998-04-01", "close": 5.64842836, "volume": null}, {"date": "1998-04-02", "close": 5.18666934157, "volume": 2987.0}, {"date": "1998-04-03", "close": 5.83493307, "volume": null}, {"date": "1998-04-06", "close": 5.83493307, "volume": null}, {"date": "1998-04-07", "close": 5.83493307, "volume": null}, {"date": "1998-04-08", "close": 5.09195159242, "volume": 1689.0}, {"date": "1998-04-09", "close": 5.09195159242, "volume": 1267.0}, {"date": "1998-04-10", "close": 5.72835895, "volume": null}, {"date": "1998-04-13", "close": 5.72835895, "volume": null}, {"date": "1998-04-14", "close": 5.72835895, "volume": null}, {"date": "1998-04-15", "close": 4.97352110157, "volume": 422.0}, {"date": "1998-04-16", "close": 5.18666934157, "volume": 13850.0}, {"date": "1998-04-17", "close": 5.18666934157, "volume": 2111.0}, {"date": "1998-04-20", "close": 4.97352110157, "volume": 570.0}, {"date": "1998-04-21", "close": 5.21035543974, "volume": 6756.0}, {"date": "1998-04-22", "close": 5.8615766, "volume": null}, {"date": "1998-04-23", "close": 5.28141373425, "volume": 2111.0}, {"date": "1998-04-24", "close": 5.21035543974, "volume": 1569.0}, {"date": "1998-04-27", "close": 5.09195159242, "volume": 4222.0}, {"date": "1998-04-28", "close": 5.72835895, "volume": null}, {"date": "1998-04-29", "close": 5.72835895, "volume": null}, {"date": "1998-04-30", "close": 5.72835895, "volume": null}, {"date": "1998-05-01", "close": 5.72835895, "volume": null}, {"date": "1998-05-04", "close": 5.13929714523, "volume": 211.0}, {"date": "1998-05-05", "close": 5.78164601, "volume": null}, {"date": "1998-05-06", "close": 5.78164601, "volume": null}, {"date": "1998-05-07", "close": 5.78164601, "volume": null}, {"date": "1998-05-08", "close": 5.18666934157, "volume": 422.0}, {"date": "1998-05-11", "close": 5.21035543974, "volume": 2111.0}, {"date": "1998-05-12", "close": 5.13929714523, "volume": 10051.0}, {"date": "1998-05-13", "close": 5.78164601, "volume": null}, {"date": "1998-05-14", "close": 5.78164601, "volume": null}, {"date": "1998-05-15", "close": 5.78164601, "volume": null}, {"date": "1998-05-18", "close": 5.78164601, "volume": null}, {"date": "1998-05-19", "close": 5.21035543974, "volume": 422.0}, {"date": "1998-05-20", "close": 5.8615766, "volume": null}, {"date": "1998-05-21", "close": 5.8615766, "volume": null}, {"date": "1998-05-22", "close": 5.8615766, "volume": null}, {"date": "1998-05-25", "close": 5.8615766, "volume": null}, {"date": "1998-05-26", "close": 5.09195159242, "volume": 422.0}, {"date": "1998-05-27", "close": 5.72835895, "volume": null}, {"date": "1998-05-28", "close": 5.72835895, "volume": null}, {"date": "1998-05-29", "close": 5.72835895, "volume": null}, {"date": "1998-06-01", "close": 5.09195159242, "volume": 422.0}, {"date": "1998-06-02", "close": 5.09195159242, "volume": 422.0}, {"date": "1998-06-03", "close": 5.72835895, "volume": null}, {"date": "1998-06-04", "close": 5.72835895, "volume": null}, {"date": "1998-06-05", "close": 5.09195159242, "volume": 1288.0}, {"date": "1998-06-08", "close": 5.72835895, "volume": null}, {"date": "1998-06-09", "close": 5.72835895, "volume": null}, {"date": "1998-06-10", "close": 5.72835895, "volume": null}, {"date": "1998-06-11", "close": 4.85509061072, "volume": 1055.0}, {"date": "1998-06-12", "close": 5.46192365, "volume": null}, {"date": "1998-06-15", "close": 5.46192365, "volume": null}, {"date": "1998-06-16", "close": 5.46192365, "volume": null}, {"date": "1998-06-17", "close": 5.46192365, "volume": null}, {"date": "1998-06-18", "close": 4.54722462157, "volume": 1605.0}, {"date": "1998-06-19", "close": 4.54722462157, "volume": 422.0}, {"date": "1998-06-22", "close": 4.61828291608, "volume": 549.0}, {"date": "1998-06-23", "close": 4.61828291608, "volume": 3568.0}, {"date": "1998-06-24", "close": 5.19548835, "volume": null}, {"date": "1998-06-25", "close": 5.19548835, "volume": null}, {"date": "1998-06-26", "close": 4.85509061072, "volume": 211.0}, {"date": "1998-06-29", "close": 4.97352110157, "volume": 84.0}, {"date": "1998-06-30", "close": 5.5951413, "volume": null}, {"date": "1998-07-01", "close": 5.5951413, "volume": null}, {"date": "1998-07-02", "close": 4.7366867634, "volume": 84.0}, {"date": "1998-07-03", "close": 4.7366867634, "volume": 422.0}, {"date": "1998-07-06", "close": 4.71300066523, "volume": 2111.0}, {"date": "1998-07-07", "close": 4.61828291608, "volume": 211.0}, {"date": "1998-07-08", "close": 4.61828291608, "volume": 211.0}, {"date": "1998-07-09", "close": 4.49985242523, "volume": 21.0}, {"date": "1998-07-10", "close": 4.14461423974, "volume": 4222.0}, {"date": "1998-07-13", "close": 3.90775325804, "volume": 15285.0}, {"date": "1998-07-14", "close": 4.14461423974, "volume": 844.0}, {"date": "1998-07-15", "close": 4.26301808706, "volume": 253.0}, {"date": "1998-07-16", "close": 4.49985242523, "volume": 12942.0}, {"date": "1998-07-17", "close": 4.97352110157, "volume": 4264.0}, {"date": "1998-07-20", "close": 4.97352110157, "volume": 950.0}, {"date": "1998-07-21", "close": 5.5951413, "volume": null}, {"date": "1998-07-22", "close": 4.68931456706, "volume": 8637.0}, {"date": "1998-07-23", "close": 4.61828291608, "volume": 13512.0}, {"date": "1998-07-24", "close": 4.68931456706, "volume": 1267.0}, {"date": "1998-07-27", "close": 5.27541894, "volume": null}, {"date": "1998-07-28", "close": 5.27541894, "volume": null}, {"date": "1998-07-29", "close": 4.38142193438, "volume": 10134.0}, {"date": "1998-07-30", "close": 4.14461423974, "volume": 14947.0}, {"date": "1998-07-31", "close": 4.26301808706, "volume": 338.0}, {"date": "1998-08-03", "close": 4.21564589072, "volume": 3378.0}, {"date": "1998-08-04", "close": 4.14461423974, "volume": 11188.0}, {"date": "1998-08-05", "close": 4.14461423974, "volume": 422.0}, {"date": "1998-08-06", "close": 4.66261775, "volume": null}, {"date": "1998-08-07", "close": 4.66261775, "volume": null}, {"date": "1998-08-10", "close": 4.66261775, "volume": null}, {"date": "1998-08-11", "close": 4.66261775, "volume": null}, {"date": "1998-08-12", "close": 4.66261775, "volume": null}, {"date": "1998-08-13", "close": 4.02618374889, "volume": 4094.0}, {"date": "1998-08-14", "close": 3.90775325804, "volume": 422.0}, {"date": "1998-08-17", "close": 3.90775325804, "volume": 3927.0}, {"date": "1998-08-18", "close": 4.39618245, "volume": null}, {"date": "1998-08-19", "close": 4.39618245, "volume": null}, {"date": "1998-08-20", "close": 4.39618245, "volume": null}, {"date": "1998-08-21", "close": 4.39618245, "volume": null}, {"date": "1998-08-24", "close": 4.02618374889, "volume": 844.0}, {"date": "1998-08-25", "close": 4.5294001, "volume": null}, {"date": "1998-08-26", "close": 4.5294001, "volume": null}, {"date": "1998-08-27", "close": 4.14461423974, "volume": 2027.0}, {"date": "1998-08-28", "close": 4.66261775, "volume": null}, {"date": "1998-08-31", "close": 3.95512545438, "volume": 63.0}, {"date": "1998-09-01", "close": 3.93143935621, "volume": 2850.0}, {"date": "1998-09-02", "close": 3.6709455634, "volume": 591.0}, {"date": "1998-09-03", "close": 3.6709455634, "volume": 380.0}, {"date": "1998-09-04", "close": 4.12974715, "volume": null}, {"date": "1998-09-07", "close": 4.12974715, "volume": null}, {"date": "1998-09-08", "close": 4.12974715, "volume": null}, {"date": "1998-09-09", "close": 4.12974715, "volume": null}, {"date": "1998-09-10", "close": 3.78934941072, "volume": 4898.0}, {"date": "1998-09-11", "close": 3.59988726889, "volume": 3589.0}, {"date": "1998-09-14", "close": 3.78934941072, "volume": 1402.0}, {"date": "1998-09-15", "close": 4.2629648, "volume": null}, {"date": "1998-09-16", "close": 4.2629648, "volume": null}, {"date": "1998-09-17", "close": 4.2629648, "volume": null}, {"date": "1998-09-18", "close": 4.2629648, "volume": null}, {"date": "1998-09-21", "close": 4.2629648, "volume": null}, {"date": "1998-09-22", "close": 4.2629648, "volume": null}, {"date": "1998-09-23", "close": 3.78934941072, "volume": 7435.0}, {"date": "1998-09-24", "close": 3.55251507255, "volume": 14891.0}, {"date": "1998-09-25", "close": 3.31568073438, "volume": 6287.0}, {"date": "1998-09-28", "close": 3.19725024353, "volume": 5236.0}, {"date": "1998-09-29", "close": 3.19725024353, "volume": 887.0}, {"date": "1998-09-30", "close": 3.31568073438, "volume": 4307.0}, {"date": "1998-10-01", "close": 3.31568073438, "volume": 16889.0}, {"date": "1998-10-02", "close": 3.29199463621, "volume": 20605.0}, {"date": "1998-10-05", "close": 3.29199463621, "volume": 844.0}, {"date": "1998-10-06", "close": 3.70345067, "volume": null}, {"date": "1998-10-07", "close": 3.70345067, "volume": null}, {"date": "1998-10-08", "close": 3.70345067, "volume": null}, {"date": "1998-10-09", "close": 3.70345067, "volume": null}, {"date": "1998-10-12", "close": 3.70345067, "volume": null}, {"date": "1998-10-13", "close": 3.4340845817, "volume": 2027.0}, {"date": "1998-10-14", "close": 3.59988726889, "volume": 1119.0}, {"date": "1998-10-15", "close": 3.55251507255, "volume": 8797.0}, {"date": "1998-10-16", "close": 3.90775325804, "volume": 760.0}, {"date": "1998-10-19", "close": 3.90775325804, "volume": 11401.0}, {"date": "1998-10-20", "close": 4.39618245, "volume": null}, {"date": "1998-10-21", "close": 4.39618245, "volume": null}, {"date": "1998-10-22", "close": 4.14461423974, "volume": 9712.0}, {"date": "1998-10-23", "close": 4.02618374889, "volume": 4387.0}, {"date": "1998-10-26", "close": 4.5294001, "volume": null}, {"date": "1998-10-27", "close": 4.16827369438, "volume": 1203.0}, {"date": "1998-10-28", "close": 4.26301808706, "volume": 1478.0}, {"date": "1998-10-29", "close": 4.7366867634, "volume": 11358.0}, {"date": "1998-10-30", "close": 5.02089329791, "volume": 8973.0}, {"date": "1998-11-02", "close": 4.76037286157, "volume": 464.0}, {"date": "1998-11-03", "close": 5.09195159242, "volume": 5067.0}, {"date": "1998-11-04", "close": 5.72835895, "volume": null}, {"date": "1998-11-05", "close": 5.21035543974, "volume": 1689.0}, {"date": "1998-11-06", "close": 5.8615766, "volume": null}, {"date": "1998-11-09", "close": 5.09195159242, "volume": 211.0}, {"date": "1998-11-10", "close": 5.72835895, "volume": null}, {"date": "1998-11-11", "close": 5.72835895, "volume": null}, {"date": "1998-11-12", "close": 5.72835895, "volume": null}, {"date": "1998-11-13", "close": 5.09195159242, "volume": 2871.0}, {"date": "1998-11-16", "close": 5.09195159242, "volume": 591.0}, {"date": "1998-11-17", "close": 4.85509061072, "volume": 844.0}, {"date": "1998-11-18", "close": 4.85509061072, "volume": 422.0}, {"date": "1998-11-19", "close": 4.7366867634, "volume": 422.0}, {"date": "1998-11-20", "close": 4.7366867634, "volume": 211.0}, {"date": "1998-11-23", "close": 5.328706, "volume": null}, {"date": "1998-11-24", "close": 4.7366867634, "volume": 633.0}, {"date": "1998-11-25", "close": 5.328706, "volume": null}, {"date": "1998-11-26", "close": 4.85509061072, "volume": 2924.0}, {"date": "1998-11-27", "close": 4.97352110157, "volume": 1161.0}, {"date": "1998-11-30", "close": 5.5951413, "volume": null}, {"date": "1998-12-01", "close": 4.7366867634, "volume": 5742.0}, {"date": "1998-12-02", "close": 5.328706, "volume": null}, {"date": "1998-12-03", "close": 5.328706, "volume": null}, {"date": "1998-12-04", "close": 4.61828291608, "volume": 4222.0}, {"date": "1998-12-07", "close": 4.7366867634, "volume": 4856.0}, {"date": "1998-12-08", "close": 5.328706, "volume": null}, {"date": "1998-12-09", "close": 5.328706, "volume": null}, {"date": "1998-12-10", "close": 5.328706, "volume": null}, {"date": "1998-12-11", "close": 4.78405895974, "volume": 422.0}, {"date": "1998-12-14", "close": 4.78405895974, "volume": 8663.0}, {"date": "1998-12-15", "close": 4.7366867634, "volume": 3223.0}, {"date": "1998-12-16", "close": 5.328706, "volume": null}, {"date": "1998-12-17", "close": 5.32875928706, "volume": 42287.0}, {"date": "1998-12-18", "close": 5.5892797234, "volume": 30706.0}, {"date": "1998-12-21", "close": 5.70771021425, "volume": 1773.0}, {"date": "1998-12-22", "close": 5.82611406157, "volume": 4222.0}, {"date": "1998-12-23", "close": 6.39452713059, "volume": 15031.0}, {"date": "1998-12-24", "close": 6.39452713059, "volume": 1351.0}, {"date": "1998-12-25", "close": 7.1937531, "volume": null}, {"date": "1998-12-28", "close": 7.1937531, "volume": null}, {"date": "1998-12-29", "close": 7.1937531, "volume": null}, {"date": "1998-12-30", "close": 7.1937531, "volume": null}, {"date": "1998-12-31", "close": 7.1937531, "volume": null}, {"date": "1999-01-01", "close": 7.1937531, "volume": null}, {"date": "1999-01-04", "close": 7.1937531, "volume": null}, {"date": "1999-01-05", "close": 6.18137889059, "volume": 4856.0}, {"date": "1999-01-06", "close": 6.50110125059, "volume": 3038.0}, {"date": "1999-01-07", "close": 6.48927152327, "volume": 7114.0}, {"date": "1999-01-08", "close": 6.74979195961, "volume": 10091.0}, {"date": "1999-01-11", "close": 6.41821322876, "volume": 4858.0}, {"date": "1999-01-12", "close": 6.41821322876, "volume": 422.0}, {"date": "1999-01-13", "close": 6.41821322876, "volume": 633.0}, {"date": "1999-01-14", "close": 7.22039663, "volume": null}, {"date": "1999-01-15", "close": 6.0392889451, "volume": 1055.0}, {"date": "1999-01-18", "close": 6.27609663974, "volume": 2618.0}, {"date": "1999-01-19", "close": 7.06053545, "volume": null}, {"date": "1999-01-20", "close": 7.06053545, "volume": null}, {"date": "1999-01-21", "close": 6.08663449791, "volume": 844.0}, {"date": "1999-01-22", "close": 5.92085845425, "volume": 2956.0}, {"date": "1999-01-25", "close": 5.92085845425, "volume": 209.0}, {"date": "1999-01-26", "close": 6.6608825, "volume": null}, {"date": "1999-01-27", "close": 6.15769279242, "volume": 10556.0}, {"date": "1999-01-28", "close": 5.68402411608, "volume": 2111.0}, {"date": "1999-01-29", "close": 6.3944472, "volume": null}, {"date": "1999-02-01", "close": 6.27609663974, "volume": 3659.0}, {"date": "1999-02-02", "close": 6.41821322876, "volume": 1689.0}, {"date": "1999-02-03", "close": 6.34715493425, "volume": 4222.0}, {"date": "1999-02-04", "close": 7.14046604, "volume": null}, {"date": "1999-02-05", "close": 6.39452713059, "volume": 422.0}, {"date": "1999-02-08", "close": 7.1937531, "volume": null}, {"date": "1999-02-09", "close": 6.27609663974, "volume": 1246.0}, {"date": "1999-02-10", "close": 7.06053545, "volume": null}, {"date": "1999-02-11", "close": 7.06053545, "volume": null}, {"date": "1999-02-12", "close": 7.06053545, "volume": null}, {"date": "1999-02-15", "close": 5.89717235608, "volume": 8009.0}, {"date": "1999-02-16", "close": 6.63423897, "volume": null}, {"date": "1999-02-17", "close": 5.89717235608, "volume": 4222.0}, {"date": "1999-02-18", "close": 6.63423897, "volume": null}, {"date": "1999-02-19", "close": 6.15769279242, "volume": 422.0}, {"date": "1999-02-22", "close": 6.63136146876, "volume": 5996.0}, {"date": "1999-02-23", "close": 6.74979195961, "volume": 6545.0}, {"date": "1999-02-24", "close": 6.74979195961, "volume": 116115.0}, {"date": "1999-02-25", "close": 7.59340605, "volume": null}, {"date": "1999-02-26", "close": 7.59340605, "volume": null}, {"date": "1999-03-01", "close": 6.51295762144, "volume": 161.0}, {"date": "1999-03-02", "close": 6.63136146876, "volume": 84.0}, {"date": "1999-03-03", "close": 7.4601884, "volume": null}, {"date": "1999-03-04", "close": 7.4601884, "volume": null}, {"date": "1999-03-05", "close": 7.4601884, "volume": null}, {"date": "1999-03-08", "close": 7.4601884, "volume": null}, {"date": "1999-03-09", "close": 6.39452713059, "volume": 591.0}, {"date": "1999-03-10", "close": 7.1937531, "volume": null}, {"date": "1999-03-11", "close": 7.1937531, "volume": null}, {"date": "1999-03-12", "close": 7.1937531, "volume": null}, {"date": "1999-03-15", "close": 6.51295762144, "volume": 1267.0}, {"date": "1999-03-16", "close": 6.6787336651, "volume": 1055.0}, {"date": "1999-03-17", "close": 6.74979195961, "volume": 84.0}, {"date": "1999-03-18", "close": 7.59340605, "volume": null}, {"date": "1999-03-19", "close": 6.39452713059, "volume": 2111.0}, {"date": "1999-03-22", "close": 6.27609663974, "volume": 2925.0}, {"date": "1999-03-23", "close": 6.98662629778, "volume": 2920.0}, {"date": "1999-03-24", "close": 6.98662629778, "volume": 844.0}, {"date": "1999-03-25", "close": 6.98662629778, "volume": 2639.0}, {"date": "1999-03-26", "close": 6.98662629778, "volume": 2111.0}, {"date": "1999-03-29", "close": 6.86819580693, "volume": 528.0}, {"date": "1999-03-30", "close": 7.7266237, "volume": null}, {"date": "1999-03-31", "close": 7.7266237, "volume": null}, {"date": "1999-04-01", "close": 6.63136146876, "volume": 1351.0}, {"date": "1999-04-02", "close": 7.4601884, "volume": null}, {"date": "1999-04-05", "close": 7.4601884, "volume": null}, {"date": "1999-04-06", "close": 7.4601884, "volume": null}, {"date": "1999-04-07", "close": 6.74979195961, "volume": 76.0}, {"date": "1999-04-08", "close": 7.59340605, "volume": null}, {"date": "1999-04-09", "close": 6.98662629778, "volume": 14292.0}, {"date": "1999-04-12", "close": 7.1050301451, "volume": 91.0}, {"date": "1999-04-13", "close": 7.1050301451, "volume": 1034.0}, {"date": "1999-04-14", "close": 6.86819580693, "volume": 126.0}, {"date": "1999-04-15", "close": 6.82082361059, "volume": 422.0}, {"date": "1999-04-16", "close": 7.67333664, "volume": null}, {"date": "1999-04-19", "close": 6.86819580693, "volume": 338.0}, {"date": "1999-04-20", "close": 7.7266237, "volume": null}, {"date": "1999-04-21", "close": 6.86819580693, "volume": 2301.0}, {"date": "1999-04-22", "close": 6.98662629778, "volume": 317.0}, {"date": "1999-04-23", "close": 6.98662629778, "volume": 844.0}, {"date": "1999-04-26", "close": 7.1050301451, "volume": 796.0}, {"date": "1999-04-27", "close": 7.22343399242, "volume": 1514.0}, {"date": "1999-04-28", "close": 7.46029497412, "volume": 119071.0}, {"date": "1999-04-29", "close": 7.69710266876, "volume": 1182.0}, {"date": "1999-04-30", "close": 8.65914725, "volume": null}, {"date": "1999-05-03", "close": 8.65914725, "volume": null}, {"date": "1999-05-04", "close": 7.69710266876, "volume": 633.0}, {"date": "1999-05-05", "close": 7.81553315961, "volume": 422.0}, {"date": "1999-05-06", "close": 8.7923649, "volume": null}, {"date": "1999-05-07", "close": 7.81553315961, "volume": 211.0}, {"date": "1999-05-10", "close": 8.00499530144, "volume": 1267.0}, {"date": "1999-05-11", "close": 9.00551314, "volume": null}, {"date": "1999-05-12", "close": 7.46029497412, "volume": 7875.0}, {"date": "1999-05-13", "close": 7.88659145412, "volume": 718.0}, {"date": "1999-05-14", "close": 7.69710266876, "volume": 380.0}, {"date": "1999-05-17", "close": 7.60238491961, "volume": 1522.0}, {"date": "1999-05-18", "close": 7.34186448327, "volume": 13300.0}, {"date": "1999-05-19", "close": 7.34186448327, "volume": 1140.0}, {"date": "1999-05-20", "close": 8.2594943, "volume": null}, {"date": "1999-05-21", "close": 7.36555058144, "volume": 422.0}, {"date": "1999-05-24", "close": 8.28613783, "volume": null}, {"date": "1999-05-25", "close": 8.28613783, "volume": null}, {"date": "1999-05-26", "close": 7.57869882144, "volume": 513.0}, {"date": "1999-05-27", "close": 7.81553315961, "volume": 992.0}, {"date": "1999-05-28", "close": 7.81553315961, "volume": 697.0}, {"date": "1999-05-31", "close": 7.81553315961, "volume": 4518.0}, {"date": "1999-06-01", "close": 7.57869882144, "volume": 422.0}, {"date": "1999-06-02", "close": 8.05236749778, "volume": 11485.0}, {"date": "1999-06-03", "close": 8.28920183595, "volume": 2407.0}, {"date": "1999-06-04", "close": 8.26551573778, "volume": 528.0}, {"date": "1999-06-07", "close": 9.29859197, "volume": null}, {"date": "1999-06-08", "close": 9.29859197, "volume": null}, {"date": "1999-06-09", "close": 9.29859197, "volume": null}, {"date": "1999-06-10", "close": 7.46029497412, "volume": 1140.0}, {"date": "1999-06-11", "close": 8.39271195, "volume": null}, {"date": "1999-06-14", "close": 8.39271195, "volume": null}, {"date": "1999-06-15", "close": 8.39271195, "volume": null}, {"date": "1999-06-16", "close": 7.36555058144, "volume": 304.0}, {"date": "1999-06-17", "close": 7.1050301451, "volume": 1055.0}, {"date": "1999-06-18", "close": 7.993059, "volume": null}, {"date": "1999-06-21", "close": 7.1050301451, "volume": 507.0}, {"date": "1999-06-22", "close": 7.993059, "volume": null}, {"date": "1999-06-23", "close": 7.76816096327, "volume": 2884.0}, {"date": "1999-06-24", "close": 7.81553315961, "volume": 633.0}, {"date": "1999-06-25", "close": 7.81553315961, "volume": 716.0}, {"date": "1999-06-28", "close": 8.7923649, "volume": null}, {"date": "1999-06-29", "close": 8.7923649, "volume": null}, {"date": "1999-06-30", "close": 8.7923649, "volume": null}, {"date": "1999-07-01", "close": 7.1050301451, "volume": 5067.0}, {"date": "1999-07-02", "close": 7.993059, "volume": null}, {"date": "1999-07-05", "close": 7.1050301451, "volume": 19634.0}, {"date": "1999-07-06", "close": 6.98662629778, "volume": 11970.0}, {"date": "1999-07-07", "close": 7.85984135, "volume": null}, {"date": "1999-07-08", "close": 6.86819580693, "volume": 591.0}, {"date": "1999-07-09", "close": 7.7266237, "volume": null}, {"date": "1999-07-12", "close": 7.50764052693, "volume": 1731.0}, {"date": "1999-07-13", "close": 8.44599901, "volume": null}, {"date": "1999-07-14", "close": 7.19977453778, "volume": 12371.0}, {"date": "1999-07-15", "close": 8.09963312, "volume": null}, {"date": "1999-07-16", "close": 8.09963312, "volume": null}, {"date": "1999-07-19", "close": 7.19977453778, "volume": 912.0}, {"date": "1999-07-20", "close": 7.19977453778, "volume": 676.0}, {"date": "1999-07-21", "close": 7.19977453778, "volume": 2158.0}, {"date": "1999-07-22", "close": 7.19977453778, "volume": 317.0}, {"date": "1999-07-23", "close": 7.19977453778, "volume": 676.0}, {"date": "1999-07-26", "close": 7.22343399242, "volume": 3800.0}, {"date": "1999-07-27", "close": 8.12627665, "volume": null}, {"date": "1999-07-28", "close": 8.12627665, "volume": null}, {"date": "1999-07-29", "close": 8.12627665, "volume": null}, {"date": "1999-07-30", "close": 8.12627665, "volume": null}, {"date": "1999-08-02", "close": 7.22343399242, "volume": 678.0}, {"date": "1999-08-03", "close": 6.98662629778, "volume": 633.0}, {"date": "1999-08-04", "close": 7.85984135, "volume": null}, {"date": "1999-08-05", "close": 7.85984135, "volume": null}, {"date": "1999-08-06", "close": 6.98662629778, "volume": 549.0}, {"date": "1999-08-09", "close": 6.86819580693, "volume": 760.0}, {"date": "1999-08-10", "close": 7.7266237, "volume": null}, {"date": "1999-08-11", "close": 7.1050301451, "volume": 105.0}, {"date": "1999-08-12", "close": 7.1050301451, "volume": 295.0}, {"date": "1999-08-13", "close": 7.993059, "volume": null}, {"date": "1999-08-16", "close": 7.993059, "volume": null}, {"date": "1999-08-17", "close": 6.84450970876, "volume": 2196.0}, {"date": "1999-08-18", "close": 6.86819580693, "volume": 6545.0}, {"date": "1999-08-19", "close": 6.86819580693, "volume": 5405.0}, {"date": "1999-08-20", "close": 7.7266237, "volume": null}, {"date": "1999-08-23", "close": 7.7266237, "volume": null}, {"date": "1999-08-24", "close": 6.91556800327, "volume": 1267.0}, {"date": "1999-08-25", "close": 7.77991076, "volume": null}, {"date": "1999-08-26", "close": 7.77991076, "volume": null}, {"date": "1999-08-27", "close": 7.34186448327, "volume": 47791.0}, {"date": "1999-08-30", "close": 7.34186448327, "volume": 50584.0}, {"date": "1999-08-31", "close": 7.1050301451, "volume": 274.0}, {"date": "1999-09-01", "close": 6.63136146876, "volume": 2909.0}, {"date": "1999-09-02", "close": 6.51295762144, "volume": 92073.0}, {"date": "1999-09-03", "close": 6.51295762144, "volume": 356019.0}, {"date": "1999-09-06", "close": 7.32697075, "volume": null}, {"date": "1999-09-07", "close": 7.32697075, "volume": null}, {"date": "1999-09-08", "close": 6.63136146876, "volume": 1900.0}, {"date": "1999-09-09", "close": 6.63136146876, "volume": 844.0}, {"date": "1999-09-10", "close": 7.4601884, "volume": null}, {"date": "1999-09-13", "close": 6.51295762144, "volume": 5067.0}, {"date": "1999-09-14", "close": 7.32697075, "volume": null}, {"date": "1999-09-15", "close": 6.27609663974, "volume": 8584.0}, {"date": "1999-09-16", "close": 7.06053545, "volume": null}, {"date": "1999-09-17", "close": 6.22875108693, "volume": 3737.0}, {"date": "1999-09-20", "close": 6.13400669425, "volume": 5869.0}, {"date": "1999-09-21", "close": 5.92085845425, "volume": 1478.0}, {"date": "1999-09-22", "close": 6.6608825, "volume": null}, {"date": "1999-09-23", "close": 5.92085845425, "volume": 1267.0}, {"date": "1999-09-24", "close": 6.6608825, "volume": null}, {"date": "1999-09-27", "close": 6.6608825, "volume": null}, {"date": "1999-09-28", "close": 6.6608825, "volume": null}, {"date": "1999-09-29", "close": 6.6608825, "volume": null}, {"date": "1999-09-30", "close": 5.92085845425, "volume": 4518.0}, {"date": "1999-10-01", "close": 5.92085845425, "volume": 1478.0}, {"date": "1999-10-04", "close": 6.6608825, "volume": null}, {"date": "1999-10-05", "close": 5.92085845425, "volume": 181.0}, {"date": "1999-10-06", "close": 5.92085845425, "volume": 1719.0}, {"date": "1999-10-07", "close": 5.92085845425, "volume": 422.0}, {"date": "1999-10-08", "close": 6.6608825, "volume": null}, {"date": "1999-10-11", "close": 6.6608825, "volume": null}, {"date": "1999-10-12", "close": 5.51824807242, "volume": 1224.0}, {"date": "1999-10-13", "close": 5.49456197425, "volume": 422.0}, {"date": "1999-10-14", "close": 6.18129896, "volume": null}, {"date": "1999-10-15", "close": 5.56562026876, "volume": 2153.0}, {"date": "1999-10-18", "close": 5.5892797234, "volume": 5489.0}, {"date": "1999-10-19", "close": 6.28787308, "volume": null}, {"date": "1999-10-20", "close": 5.82611406157, "volume": 844.0}, {"date": "1999-10-21", "close": 5.87348625791, "volume": 1520.0}, {"date": "1999-10-22", "close": 6.60759544, "volume": null}, {"date": "1999-10-25", "close": 5.87348625791, "volume": 169.0}, {"date": "1999-10-26", "close": 5.8024279634, "volume": 7496.0}, {"date": "1999-10-27", "close": 5.63665191974, "volume": 2956.0}, {"date": "1999-10-28", "close": 5.63665191974, "volume": 1731.0}, {"date": "1999-10-29", "close": 5.56562026876, "volume": 3082.0}, {"date": "1999-11-01", "close": 5.21035543974, "volume": 2727.0}, {"date": "1999-11-02", "close": 5.8615766, "volume": null}, {"date": "1999-11-03", "close": 5.44718977791, "volume": 633.0}, {"date": "1999-11-04", "close": 5.68402411608, "volume": 10352.0}, {"date": "1999-11-05", "close": 5.68402411608, "volume": 3378.0}, {"date": "1999-11-08", "close": 5.68402411608, "volume": 2238.0}, {"date": "1999-11-09", "close": 6.3944472, "volume": null}, {"date": "1999-11-10", "close": 6.3944472, "volume": null}, {"date": "1999-11-11", "close": 5.68402411608, "volume": 211.0}, {"date": "1999-11-12", "close": 5.68402411608, "volume": 2175.0}, {"date": "1999-11-15", "close": 5.68402411608, "volume": 2208.0}, {"date": "1999-11-16", "close": 5.68402411608, "volume": 507.0}, {"date": "1999-11-17", "close": 5.8024279634, "volume": 13216.0}, {"date": "1999-11-18", "close": 5.73139631242, "volume": 16846.0}, {"date": "1999-11-19", "close": 5.8024279634, "volume": 633.0}, {"date": "1999-11-22", "close": 5.92085845425, "volume": 4308.0}, {"date": "1999-11-23", "close": 6.6608825, "volume": null}, {"date": "1999-11-24", "close": 5.89717235608, "volume": 5381.0}, {"date": "1999-11-25", "close": 6.0392889451, "volume": 4645.0}, {"date": "1999-11-26", "close": 6.15769279242, "volume": 2048.0}, {"date": "1999-11-29", "close": 6.9273178, "volume": null}, {"date": "1999-11-30", "close": 5.56562026876, "volume": 9057.0}, {"date": "1999-12-01", "close": 5.44718977791, "volume": 1865.0}, {"date": "1999-12-02", "close": 5.56562026876, "volume": 82.0}, {"date": "1999-12-03", "close": 6.26122955, "volume": null}, {"date": "1999-12-06", "close": 5.44718977791, "volume": 3717.0}, {"date": "1999-12-07", "close": 5.32875928706, "volume": 5067.0}, {"date": "1999-12-08", "close": 5.3761314834, "volume": 295.0}, {"date": "1999-12-09", "close": 5.21035543974, "volume": 6334.0}, {"date": "1999-12-10", "close": 5.21035543974, "volume": 422.0}, {"date": "1999-12-13", "close": 5.21035543974, "volume": 2428.0}, {"date": "1999-12-14", "close": 5.09195159242, "volume": 1267.0}, {"date": "1999-12-15", "close": 5.21035543974, "volume": 3716.0}, {"date": "1999-12-16", "close": 5.02089329791, "volume": 7395.0}, {"date": "1999-12-17", "close": 5.64842836, "volume": null}, {"date": "1999-12-20", "close": 5.64842836, "volume": null}, {"date": "1999-12-21", "close": 4.7366867634, "volume": 13934.0}, {"date": "1999-12-22", "close": 4.7366867634, "volume": 268.0}, {"date": "1999-12-23", "close": 5.328706, "volume": null}, {"date": "1999-12-24", "close": 4.99720719974, "volume": 422.0}, {"date": "1999-12-27", "close": 5.62178483, "volume": null}, {"date": "1999-12-28", "close": 5.62178483, "volume": null}, {"date": "1999-12-29", "close": 5.62178483, "volume": null}, {"date": "1999-12-30", "close": 5.44718977791, "volume": 262.0}, {"date": "1999-12-31", "close": 6.1280119, "volume": null}, {"date": "2000-01-03", "close": 6.1280119, "volume": null}, {"date": "2000-01-04", "close": 6.4655854251, "volume": 4181.0}, {"date": "2000-01-05", "close": 5.56562026876, "volume": 4222.0}, {"date": "2000-01-06", "close": 5.44718977791, "volume": 8343.0}, {"date": "2000-01-07", "close": 5.25772763608, "volume": 4556.0}, {"date": "2000-01-10", "close": 5.28141373425, "volume": 14445.0}, {"date": "2000-01-11", "close": 5.30509983242, "volume": 53708.0}, {"date": "2000-01-12", "close": 5.09195159242, "volume": 20770.0}, {"date": "2000-01-13", "close": 5.04457939608, "volume": 9162.0}, {"date": "2000-01-14", "close": 4.85509061072, "volume": 7339.0}, {"date": "2000-01-17", "close": 4.83143115608, "volume": 19125.0}, {"date": "2000-01-18", "close": 4.78405895974, "volume": 40484.0}, {"date": "2000-01-19", "close": 4.38142193438, "volume": 25828.0}, {"date": "2000-01-20", "close": 4.19195979255, "volume": 67791.0}, {"date": "2000-01-21", "close": 4.23933198889, "volume": 35097.0}, {"date": "2000-01-24", "close": 4.38142193438, "volume": 16287.0}, {"date": "2000-01-25", "close": 4.38142193438, "volume": 72399.0}, {"date": "2000-01-26", "close": 4.92905305, "volume": null}, {"date": "2000-01-27", "close": 4.38142193438, "volume": 65.0}, {"date": "2000-01-28", "close": 4.42879413072, "volume": 4856.0}, {"date": "2000-01-31", "close": 4.3103902834, "volume": 2774.0}, {"date": "2000-02-01", "close": 4.26301808706, "volume": 12844.0}, {"date": "2000-02-02", "close": 4.21564589072, "volume": 16767.0}, {"date": "2000-02-03", "close": 4.14461423974, "volume": 36925.0}, {"date": "2000-02-07", "close": 4.02618374889, "volume": 15937.0}, {"date": "2000-02-08", "close": 4.02618374889, "volume": 14694.0}, {"date": "2000-02-09", "close": 4.07355594523, "volume": 2111.0}, {"date": "2000-02-10", "close": 3.97881155255, "volume": 10978.0}, {"date": "2000-02-11", "close": 4.33407638157, "volume": 6545.0}, {"date": "2000-02-14", "close": 4.19195979255, "volume": 21703.0}, {"date": "2000-02-16", "close": 4.02618374889, "volume": 26364.0}, {"date": "2000-02-17", "close": 4.23933198889, "volume": 8554.0}, {"date": "2000-02-21", "close": 4.04986984706, "volume": 30306.0}, {"date": "2000-02-23", "close": 4.14461423974, "volume": 27897.0}, {"date": "2000-02-24", "close": 4.04986984706, "volume": 18441.0}, {"date": "2000-02-25", "close": 4.02618374889, "volume": 22026.0}, {"date": "2000-02-28", "close": 3.97881155255, "volume": 15895.0}, {"date": "2000-02-29", "close": 3.90775325804, "volume": 8402.0}, {"date": "2000-03-01", "close": 3.86040770523, "volume": 22547.0}, {"date": "2000-03-02", "close": 3.90775325804, "volume": 10556.0}, {"date": "2000-03-03", "close": 3.86040770523, "volume": 20647.0}, {"date": "2000-03-06", "close": 3.8840938034, "volume": 9323.0}, {"date": "2000-03-07", "close": 3.90775325804, "volume": 56138.0}, {"date": "2000-03-08", "close": 3.78934941072, "volume": 9067.0}, {"date": "2000-03-09", "close": 3.93143935621, "volume": 6770.0}, {"date": "2000-03-10", "close": 3.8840938034, "volume": 6756.0}, {"date": "2000-03-13", "close": 4.57091071974, "volume": 43824.0}, {"date": "2000-03-14", "close": 4.33407638157, "volume": 33205.0}, {"date": "2000-03-15", "close": 4.80774505791, "volume": 52220.0}, {"date": "2000-03-16", "close": 4.7366867634, "volume": 33188.0}, {"date": "2000-03-17", "close": 4.61828291608, "volume": 26907.0}, {"date": "2000-03-20", "close": 4.54722462157, "volume": 20183.0}, {"date": "2000-03-21", "close": 4.33407638157, "volume": 10045.0}, {"date": "2000-03-22", "close": 4.71300066523, "volume": 44340.0}, {"date": "2000-03-23", "close": 4.7366867634, "volume": 12921.0}, {"date": "2000-03-24", "close": 4.61828291608, "volume": 3167.0}, {"date": "2000-03-27", "close": 4.57091071974, "volume": 20156.0}, {"date": "2000-03-28", "close": 4.57091071974, "volume": 10123.0}, {"date": "2000-03-29", "close": 4.42879413072, "volume": 12688.0}, {"date": "2000-03-30", "close": 4.47616632706, "volume": 7015.0}, {"date": "2000-03-31", "close": 4.59459681791, "volume": 4934.0}, {"date": "2000-04-03", "close": 4.80774505791, "volume": 50035.0}, {"date": "2000-04-04", "close": 4.97352110157, "volume": 18483.0}, {"date": "2000-04-05", "close": 5.13929714523, "volume": 19896.0}, {"date": "2000-04-06", "close": 5.09195159242, "volume": 23944.0}, {"date": "2000-04-07", "close": 5.21035543974, "volume": 12263.0}, {"date": "2000-04-10", "close": 4.99720719974, "volume": 26706.0}, {"date": "2000-04-11", "close": 5.40693140408, "volume": 103722.0}, {"date": "2000-04-12", "close": 5.51824807242, "volume": 97717.0}, {"date": "2000-04-13", "close": 5.3761314834, "volume": 13900.0}, {"date": "2000-04-14", "close": 5.1629832434, "volume": 6642.0}, {"date": "2000-04-17", "close": 4.38142193438, "volume": 43046.0}, {"date": "2000-04-18", "close": 4.61828291608, "volume": 91959.0}, {"date": "2000-04-19", "close": 4.59459681791, "volume": 66070.0}, {"date": "2000-04-20", "close": 4.61828291608, "volume": 12307.0}, {"date": "2000-04-26", "close": 4.97352110157, "volume": 41142.0}, {"date": "2000-04-27", "close": 5.02089329791, "volume": 40252.0}, {"date": "2000-04-28", "close": 5.09195159242, "volume": 9922.0}, {"date": "2000-05-01", "close": 4.7366867634, "volume": 9023.0}, {"date": "2000-05-02", "close": 4.7366867634, "volume": 19288.0}, {"date": "2000-05-03", "close": 4.68931456706, "volume": 1668.0}, {"date": "2000-05-04", "close": 4.7366867634, "volume": 2111.0}, {"date": "2000-05-05", "close": 4.97352110157, "volume": 10147.0}, {"date": "2000-05-08", "close": 4.9498350034, "volume": 13799.0}, {"date": "2000-05-09", "close": 4.97352110157, "volume": 6730.0}, {"date": "2000-05-10", "close": 4.92614890523, "volume": 1427.0}, {"date": "2000-05-11", "close": 4.76037286157, "volume": 422.0}, {"date": "2000-05-12", "close": 5.02089329791, "volume": 295.0}, {"date": "2000-05-15", "close": 4.85509061072, "volume": 422.0}, {"date": "2000-05-16", "close": 4.49985242523, "volume": 14145.0}, {"date": "2000-05-17", "close": 4.71300066523, "volume": 718.0}, {"date": "2000-05-18", "close": 4.45248022889, "volume": 10801.0}, {"date": "2000-05-19", "close": 4.45248022889, "volume": 3733.0}, {"date": "2000-05-22", "close": 4.45248022889, "volume": 9268.0}, {"date": "2000-05-23", "close": 4.38142193438, "volume": 1903.0}, {"date": "2000-05-24", "close": 4.38142193438, "volume": 1959.0}, {"date": "2000-05-25", "close": 4.26301808706, "volume": 534.0}, {"date": "2000-05-26", "close": 4.07355594523, "volume": 17734.0}, {"date": "2000-05-29", "close": 4.07355594523, "volume": 1743.0}, {"date": "2000-05-30", "close": 4.16827369438, "volume": 14018.0}, {"date": "2000-05-31", "close": 4.0972420434, "volume": 1415.0}, {"date": "2000-06-01", "close": 4.07355594523, "volume": 7983.0}, {"date": "2000-06-05", "close": 4.02618374889, "volume": 2533.0}, {"date": "2000-06-06", "close": 4.02618374889, "volume": 380.0}, {"date": "2000-06-07", "close": 4.12092814157, "volume": 19296.0}, {"date": "2000-06-08", "close": 4.02618374889, "volume": 4793.0}, {"date": "2000-06-09", "close": 3.97881155255, "volume": 2533.0}, {"date": "2000-06-14", "close": 4.07355594523, "volume": 844.0}, {"date": "2000-06-15", "close": 4.00249765072, "volume": 29134.0}, {"date": "2000-06-16", "close": 4.07355594523, "volume": 1051.0}, {"date": "2000-06-19", "close": 4.00249765072, "volume": 2956.0}, {"date": "2000-06-20", "close": 4.04986984706, "volume": 2111.0}, {"date": "2000-06-21", "close": 4.04986984706, "volume": 1932.0}, {"date": "2000-06-22", "close": 4.04986984706, "volume": 24331.0}, {"date": "2000-06-23", "close": 4.02618374889, "volume": 2027.0}, {"date": "2000-06-27", "close": 4.0972420434, "volume": 16383.0}, {"date": "2000-06-28", "close": 4.0972420434, "volume": 10598.0}, {"date": "2000-06-29", "close": 4.00249765072, "volume": 5489.0}, {"date": "2000-06-30", "close": 4.19195979255, "volume": 10412.0}, {"date": "2000-07-03", "close": 4.02618374889, "volume": 7727.0}, {"date": "2000-07-04", "close": 4.02618374889, "volume": 10034.0}, {"date": "2000-07-06", "close": 4.12092814157, "volume": 1372.0}, {"date": "2000-07-07", "close": 4.28670418523, "volume": 19283.0}, {"date": "2000-07-10", "close": 4.40510803255, "volume": 6967.0}, {"date": "2000-07-11", "close": 4.5235385234, "volume": 7579.0}, {"date": "2000-07-12", "close": 4.64194237072, "volume": 3931.0}, {"date": "2000-07-13", "close": 4.61828291608, "volume": 3788.0}, {"date": "2000-07-14", "close": 4.7366867634, "volume": 1478.0}, {"date": "2000-07-17", "close": 4.42879413072, "volume": 6376.0}, {"date": "2000-07-18", "close": 4.59459681791, "volume": 3044.0}, {"date": "2000-07-19", "close": 4.45248022889, "volume": 2111.0}, {"date": "2000-07-20", "close": 4.42879413072, "volume": 2003.0}, {"date": "2000-07-21", "close": 4.40510803255, "volume": 126.0}, {"date": "2000-07-24", "close": 4.38142193438, "volume": 1638.0}, {"date": "2000-07-25", "close": 4.35776247974, "volume": 6025.0}, {"date": "2000-07-26", "close": 4.35776247974, "volume": 743.0}, {"date": "2000-07-27", "close": 4.38142193438, "volume": 844.0}, {"date": "2000-07-28", "close": 4.40510803255, "volume": 5067.0}, {"date": "2000-07-31", "close": 4.35776247974, "volume": 2263.0}, {"date": "2000-08-01", "close": 4.3103902834, "volume": 7915.0}, {"date": "2000-08-04", "close": 4.49985242523, "volume": 1915.0}, {"date": "2000-08-07", "close": 4.49985242523, "volume": 3730.0}, {"date": "2000-08-08", "close": 4.59459681791, "volume": 10049.0}, {"date": "2000-08-09", "close": 4.54722462157, "volume": 6490.0}, {"date": "2000-08-10", "close": 4.54722462157, "volume": 2533.0}, {"date": "2000-08-11", "close": 4.66562846889, "volume": 26120.0}, {"date": "2000-08-14", "close": 4.64194237072, "volume": 5911.0}, {"date": "2000-08-15", "close": 4.57091071974, "volume": 844.0}, {"date": "2000-08-16", "close": 4.49985242523, "volume": 2998.0}, {"date": "2000-08-17", "close": 4.57091071974, "volume": 253.0}, {"date": "2000-08-18", "close": 4.38142193438, "volume": 22279.0}, {"date": "2000-08-21", "close": 4.26301808706, "volume": 11105.0}, {"date": "2000-08-22", "close": 4.38142193438, "volume": 785.0}, {"date": "2000-08-23", "close": 4.14461423974, "volume": 22928.0}, {"date": "2000-08-24", "close": 4.14461423974, "volume": 17002.0}, {"date": "2000-08-25", "close": 4.14461423974, "volume": 4433.0}, {"date": "2000-08-28", "close": 4.14461423974, "volume": 12329.0}, {"date": "2000-08-29", "close": 4.04986984706, "volume": 29219.0}, {"date": "2000-08-30", "close": 4.3103902834, "volume": 3230.0}, {"date": "2000-08-31", "close": 4.3103902834, "volume": 3631.0}, {"date": "2000-09-01", "close": 4.54722462157, "volume": 9682.0}, {"date": "2000-09-04", "close": 4.92614890523, "volume": 71470.0}, {"date": "2000-09-05", "close": 4.85509061072, "volume": 19517.0}, {"date": "2000-09-06", "close": 4.85509061072, "volume": 31573.0}, {"date": "2000-09-07", "close": 4.9498350034, "volume": 20728.0}, {"date": "2000-09-08", "close": 4.92614890523, "volume": 14092.0}, {"date": "2000-09-11", "close": 4.97352110157, "volume": 12798.0}, {"date": "2000-09-12", "close": 4.9498350034, "volume": 6122.0}, {"date": "2000-09-13", "close": 4.9498350034, "volume": 143797.0}, {"date": "2000-09-14", "close": 4.99720719974, "volume": 35975.0}, {"date": "2000-09-15", "close": 5.02089329791, "volume": 211329.0}, {"date": "2000-09-18", "close": 5.02089329791, "volume": 212448.0}, {"date": "2000-09-19", "close": 4.76037286157, "volume": 8649.0}, {"date": "2000-09-20", "close": 4.85509061072, "volume": 2886.0}, {"date": "2000-09-21", "close": 4.85509061072, "volume": 844.0}, {"date": "2000-09-25", "close": 4.68931456706, "volume": 361906.0}, {"date": "2000-09-26", "close": 4.71300066523, "volume": 6756.0}, {"date": "2000-09-27", "close": 4.7366867634, "volume": 844.0}, {"date": "2000-09-28", "close": 4.78405895974, "volume": 12906.0}, {"date": "2000-09-29", "close": 5.46192365, "volume": 62098.0}, {"date": "2000-10-02", "close": 5.46192365, "volume": 2365.0}, {"date": "2000-10-04", "close": 5.46192365, "volume": 751.0}, {"date": "2000-10-06", "close": 5.328706, "volume": 4166.0}, {"date": "2000-10-11", "close": 5.5308044, "volume": 502.0}, {"date": "2000-10-12", "close": 5.5308044, "volume": 29825.0}, {"date": "2000-10-13", "close": 5.44111568, "volume": 10123.0}, {"date": "2000-10-16", "close": 5.44111568, "volume": 3350.0}, {"date": "2000-10-17", "close": 5.6802856, "volume": 1104.0}, {"date": "2000-10-18", "close": 5.5308044, "volume": 15514.0}, {"date": "2000-10-19", "close": 5.6802856, "volume": 3111.0}, {"date": "2000-10-20", "close": 5.71018184, "volume": 6332.0}, {"date": "2000-10-23", "close": 5.8297668, "volume": 669.0}, {"date": "2000-10-24", "close": 5.74007808, "volume": 2509.0}, {"date": "2000-10-25", "close": 5.85966304, "volume": 8262.0}, {"date": "2000-10-26", "close": 5.8297668, "volume": 274.0}, {"date": "2000-10-27", "close": 5.65038936, "volume": 35342.0}, {"date": "2000-10-30", "close": 5.65038936, "volume": 71827.0}, {"date": "2000-10-31", "close": 5.32153072, "volume": 32664.0}, {"date": "2000-11-01", "close": 5.05246456, "volume": 27475.0}, {"date": "2000-11-02", "close": 4.6339172, "volume": 82702.0}, {"date": "2000-11-03", "close": 4.42464352, "volume": 144145.0}, {"date": "2000-11-06", "close": 4.66381344, "volume": 40951.0}, {"date": "2000-11-07", "close": 4.7833984, "volume": 11950.0}, {"date": "2000-11-08", "close": 4.69370968, "volume": 124053.0}, {"date": "2000-11-09", "close": 4.6339172, "volume": 31563.0}, {"date": "2000-11-10", "close": 4.57412472, "volume": 6466.0}, {"date": "2000-11-13", "close": 4.57412472, "volume": 33457.0}, {"date": "2000-11-14", "close": 4.484436, "volume": 10954.0}, {"date": "2000-11-15", "close": 4.57412472, "volume": 836.0}, {"date": "2000-11-16", "close": 4.57412472, "volume": 1399.0}, {"date": "2000-11-17", "close": 4.6339172, "volume": 5637.0}, {"date": "2000-11-20", "close": 4.51433224, "volume": 7064.0}, {"date": "2000-11-21", "close": 4.3349548, "volume": 44547.0}, {"date": "2000-11-22", "close": 4.484436, "volume": 5569.0}, {"date": "2000-11-23", "close": 4.12568112, "volume": 50585.0}, {"date": "2000-11-24", "close": 4.30505856, "volume": 11192.0}, {"date": "2000-11-27", "close": 4.21536984, "volume": 10110.0}, {"date": "2000-11-28", "close": 4.36485104, "volume": 8964.0}, {"date": "2000-11-29", "close": 4.27516232, "volume": 5988.0}, {"date": "2000-11-30", "close": 4.45453976, "volume": 22681.0}, {"date": "2000-12-01", "close": 4.42464352, "volume": 736.0}, {"date": "2000-12-04", "close": 4.484436, "volume": 1943.0}, {"date": "2000-12-05", "close": 4.484436, "volume": 13216.0}, {"date": "2000-12-06", "close": 4.60402096, "volume": 11272.0}, {"date": "2000-12-07", "close": 4.81329464, "volume": 18389.0}, {"date": "2000-12-08", "close": 4.87308712, "volume": 12560.0}, {"date": "2000-12-11", "close": 5.05246456, "volume": 27204.0}, {"date": "2000-12-12", "close": 5.32153072, "volume": 13352.0}, {"date": "2000-12-13", "close": 5.0823608, "volume": 21985.0}, {"date": "2000-12-14", "close": 5.14215328, "volume": 5832.0}, {"date": "2000-12-15", "close": 5.14215328, "volume": 22859.0}, {"date": "2000-12-18", "close": 4.9328796, "volume": 2810.0}, {"date": "2000-12-19", "close": 5.17204952, "volume": 5108.0}, {"date": "2000-12-20", "close": 4.7833984, "volume": 669.0}, {"date": "2000-12-21", "close": 4.7833984, "volume": 1572.0}, {"date": "2000-12-22", "close": 4.7833984, "volume": null}, {"date": "2000-12-27", "close": 4.7833984, "volume": null}, {"date": "2000-12-28", "close": 4.7833984, "volume": null}, {"date": "2000-12-29", "close": 4.9328796, "volume": 442.0}, {"date": "2001-01-02", "close": 5.231842, "volume": 8864.0}, {"date": "2001-01-03", "close": 5.29163448, "volume": 15802.0}, {"date": "2001-01-04", "close": 5.3813232, "volume": 9749.0}, {"date": "2001-01-05", "close": 5.47101192, "volume": 3668.0}, {"date": "2001-01-08", "close": 5.0823608, "volume": 2913.0}, {"date": "2001-01-09", "close": 5.231842, "volume": 2208.0}, {"date": "2001-01-10", "close": 5.0823608, "volume": 5571.0}, {"date": "2001-01-11", "close": 5.0823608, "volume": 686.0}, {"date": "2001-01-12", "close": 4.9328796, "volume": 418.0}, {"date": "2001-01-15", "close": 4.9328796, "volume": 678.0}, {"date": "2001-01-16", "close": 5.0823608, "volume": 847.0}, {"date": "2001-01-17", "close": 5.231842, "volume": 9790.0}, {"date": "2001-01-18", "close": 5.0823608, "volume": 836.0}, {"date": "2001-01-19", "close": 4.96277584, "volume": 669.0}, {"date": "2001-01-22", "close": 5.11225704, "volume": 5721.0}, {"date": "2001-01-23", "close": 5.02256832, "volume": 2194.0}, {"date": "2001-01-24", "close": 5.02256832, "volume": null}, {"date": "2001-01-25", "close": 4.99267208, "volume": 981.0}, {"date": "2001-01-29", "close": 5.0823608, "volume": 4510.0}, {"date": "2001-01-30", "close": 5.20194576, "volume": 167.0}, {"date": "2001-01-31", "close": 5.0823608, "volume": 1129.0}, {"date": "2001-02-01", "close": 5.0823608, "volume": null}, {"date": "2001-02-02", "close": 4.96277584, "volume": 34051.0}, {"date": "2001-02-05", "close": 4.99267208, "volume": 1550.0}, {"date": "2001-02-06", "close": 4.99267208, "volume": null}, {"date": "2001-02-07", "close": 5.17204952, "volume": 3345.0}, {"date": "2001-02-08", "close": 5.0823608, "volume": 1070.0}, {"date": "2001-02-09", "close": 5.231842, "volume": 21898.0}, {"date": "2001-02-12", "close": 5.35142696, "volume": 14816.0}, {"date": "2001-02-13", "close": 5.32153072, "volume": 604.0}, {"date": "2001-02-14", "close": 5.0823608, "volume": 5664.0}, {"date": "2001-02-15", "close": 4.9328796, "volume": 3434.0}, {"date": "2001-02-16", "close": 4.956796592, "volume": 334.0}, {"date": "2001-02-19", "close": 5.0823608, "volume": 825.0}, {"date": "2001-02-20", "close": 5.02256832, "volume": 14913.0}, {"date": "2001-02-21", "close": 4.6339172, "volume": 18560.0}, {"date": "2001-02-22", "close": 4.36485104, "volume": 47353.0}, {"date": "2001-02-23", "close": 4.66381344, "volume": 1672.0}, {"date": "2001-02-26", "close": 4.45453976, "volume": 5125.0}, {"date": "2001-02-27", "close": 4.66381344, "volume": 210.0}, {"date": "2001-02-28", "close": 4.484436, "volume": 3937.0}, {"date": "2001-03-01", "close": 4.484436, "volume": 2245.0}, {"date": "2001-03-02", "close": 4.42464352, "volume": 6121.0}, {"date": "2001-03-05", "close": 4.21536984, "volume": 8902.0}, {"date": "2001-03-06", "close": 4.39474728, "volume": 6277.0}, {"date": "2001-03-07", "close": 4.54422848, "volume": 3791.0}, {"date": "2001-03-08", "close": 4.60402096, "volume": 3431.0}, {"date": "2001-03-09", "close": 4.24526608, "volume": 3202.0}, {"date": "2001-03-12", "close": 4.24526608, "volume": 340.0}, {"date": "2001-03-13", "close": 4.24526608, "volume": 5129.0}, {"date": "2001-03-14", "close": 4.42464352, "volume": 4248.0}, {"date": "2001-03-15", "close": 4.484436, "volume": 820.0}, {"date": "2001-03-16", "close": 4.484436, "volume": 853.0}, {"date": "2001-03-19", "close": 4.484436, "volume": 6551.0}, {"date": "2001-03-20", "close": 4.57412472, "volume": 9550.0}, {"date": "2001-03-21", "close": 4.57412472, "volume": null}, {"date": "2001-03-22", "close": 4.24526608, "volume": 2110.0}, {"date": "2001-03-23", "close": 4.24526608, "volume": 38551.0}, {"date": "2001-03-26", "close": 4.06588864, "volume": 16860.0}, {"date": "2001-03-27", "close": 4.0359924, "volume": 6041.0}, {"date": "2001-03-28", "close": 3.70713376, "volume": 26782.0}, {"date": "2001-03-29", "close": 3.55765256, "volume": 14690.0}, {"date": "2001-03-30", "close": 3.5875488, "volume": 11988.0}, {"date": "2001-04-02", "close": 3.61744504, "volume": 2342.0}, {"date": "2001-04-03", "close": 3.64734128, "volume": 134.0}, {"date": "2001-04-04", "close": 3.73703, "volume": 334.0}, {"date": "2001-04-05", "close": 3.73703, "volume": 1137.0}, {"date": "2001-04-06", "close": 3.73703, "volume": 2140.0}, {"date": "2001-04-09", "close": 3.55765256, "volume": 4755.0}, {"date": "2001-04-10", "close": 3.5875488, "volume": 21742.0}, {"date": "2001-04-11", "close": 3.4380676, "volume": 3546.0}, {"date": "2001-04-12", "close": 3.5875488, "volume": 1449.0}, {"date": "2001-04-17", "close": 3.4380676, "volume": 112829.0}, {"date": "2001-04-18", "close": 3.5875488, "volume": 284684.0}, {"date": "2001-04-19", "close": 3.79682248, "volume": 300347.0}, {"date": "2001-04-20", "close": 3.85661496, "volume": 152361.0}, {"date": "2001-04-23", "close": 3.778884736, "volume": 129538.0}, {"date": "2001-04-24", "close": 3.61744504, "volume": 70888.0}, {"date": "2001-04-26", "close": 3.70713376, "volume": 33284.0}, {"date": "2001-04-27", "close": 3.67723752, "volume": 18767.0}, {"date": "2001-04-30", "close": 3.70713376, "volume": 12425.0}, {"date": "2001-05-01", "close": 3.8865112, "volume": 227965.0}, {"date": "2001-05-02", "close": 3.85661496, "volume": 101461.0}, {"date": "2001-05-03", "close": 3.85661496, "volume": 76667.0}, {"date": "2001-05-04", "close": 3.79682248, "volume": 24117.0}, {"date": "2001-05-07", "close": 3.73703, "volume": 41483.0}, {"date": "2001-05-08", "close": 3.64734128, "volume": 65859.0}, {"date": "2001-05-09", "close": 3.49786008, "volume": 69065.0}, {"date": "2001-05-10", "close": 3.49786008, "volume": 94045.0}, {"date": "2001-05-11", "close": 3.49786008, "volume": 31118.0}, {"date": "2001-05-14", "close": 3.46796384, "volume": 42055.0}, {"date": "2001-05-15", "close": 3.40817136, "volume": 55333.0}, {"date": "2001-05-16", "close": 3.34837888, "volume": 29728.0}, {"date": "2001-05-17", "close": 3.37827512, "volume": 52225.0}, {"date": "2001-05-18", "close": 3.31848264, "volume": 92224.0}, {"date": "2001-05-21", "close": 3.2885864, "volume": 40364.0}, {"date": "2001-05-22", "close": 3.4380676, "volume": 46926.0}, {"date": "2001-05-23", "close": 3.52775632, "volume": 188179.0}, {"date": "2001-05-24", "close": 3.4380676, "volume": 64078.0}, {"date": "2001-05-25", "close": 3.4380676, "volume": 81137.0}, {"date": "2001-05-28", "close": 3.34837888, "volume": 60448.0}, {"date": "2001-05-29", "close": 3.5875488, "volume": 248048.0}, {"date": "2001-05-30", "close": 3.49786008, "volume": 134621.0}, {"date": "2001-05-31", "close": 3.46796384, "volume": 111408.0}, {"date": "2001-06-01", "close": 3.46796384, "volume": 59589.0}, {"date": "2001-06-04", "close": 3.46796384, "volume": 28365.0}, {"date": "2001-06-05", "close": 3.49786008, "volume": 80989.0}, {"date": "2001-06-06", "close": 3.46796384, "volume": 29703.0}, {"date": "2001-06-07", "close": 3.46796384, "volume": 112773.0}, {"date": "2001-06-08", "close": 3.46796384, "volume": 11272.0}, {"date": "2001-06-12", "close": 3.4380676, "volume": 101718.0}, {"date": "2001-06-13", "close": 3.46796384, "volume": 51813.0}, {"date": "2001-06-14", "close": 3.40817136, "volume": 62617.0}, {"date": "2001-06-15", "close": 3.46796384, "volume": 55139.0}, {"date": "2001-06-18", "close": 3.67723752, "volume": 44541.0}, {"date": "2001-06-19", "close": 3.82671872, "volume": 91944.0}, {"date": "2001-06-20", "close": 3.16900144, "volume": 210546.0}, {"date": "2001-06-21", "close": 3.16900144, "volume": 260320.0}, {"date": "2001-06-22", "close": 3.25869016, "volume": 279743.0}, {"date": "2001-06-25", "close": 3.4380676, "volume": 78715.0}, {"date": "2001-06-26", "close": 3.37827512, "volume": 26294.0}, {"date": "2001-06-27", "close": 3.40817136, "volume": 46333.0}, {"date": "2001-06-28", "close": 3.52775632, "volume": 26172.0}, {"date": "2001-06-29", "close": 3.49786008, "volume": 47994.0}, {"date": "2001-07-02", "close": 3.49786008, "volume": 11878.0}, {"date": "2001-07-03", "close": 3.5875488, "volume": 36923.0}, {"date": "2001-07-04", "close": 3.52775632, "volume": 9791.0}, {"date": "2001-07-05", "close": 3.34837888, "volume": 8590.0}, {"date": "2001-07-06", "close": 3.4380676, "volume": 14182.0}, {"date": "2001-07-09", "close": 3.40817136, "volume": 33184.0}, {"date": "2001-07-10", "close": 3.34837888, "volume": 28557.0}, {"date": "2001-07-11", "close": 3.34837888, "volume": 4148.0}, {"date": "2001-07-12", "close": 3.46796384, "volume": 35322.0}, {"date": "2001-07-13", "close": 3.46796384, "volume": 24135.0}, {"date": "2001-07-16", "close": 3.40817136, "volume": 21147.0}, {"date": "2001-07-17", "close": 3.40817136, "volume": 23299.0}, {"date": "2001-07-18", "close": 3.34837888, "volume": 9137.0}, {"date": "2001-07-19", "close": 3.34837888, "volume": 15420.0}, {"date": "2001-07-20", "close": 3.31848264, "volume": 23314.0}, {"date": "2001-07-23", "close": 3.37827512, "volume": 7042.0}, {"date": "2001-07-24", "close": 3.2885864, "volume": 9446.0}, {"date": "2001-07-25", "close": 3.2885864, "volume": 19119.0}, {"date": "2001-07-26", "close": 3.40817136, "volume": 7192.0}, {"date": "2001-07-27", "close": 3.34837888, "volume": 16781.0}, {"date": "2001-07-30", "close": 3.2885864, "volume": 12878.0}, {"date": "2001-07-31", "close": 3.2885864, "volume": 14818.0}, {"date": "2001-08-01", "close": 3.22879392, "volume": 34694.0}, {"date": "2001-08-02", "close": 3.1391052, "volume": 38728.0}, {"date": "2001-08-03", "close": 3.19889768, "volume": 2091.0}, {"date": "2001-08-06", "close": 3.19889768, "volume": 4363.0}, {"date": "2001-08-07", "close": 3.25869016, "volume": 2463.0}, {"date": "2001-08-08", "close": 3.16900144, "volume": 7790.0}, {"date": "2001-08-09", "close": 3.1391052, "volume": 552.0}, {"date": "2001-08-10", "close": 3.22879392, "volume": 7529.0}, {"date": "2001-08-13", "close": 3.22879392, "volume": 1003.0}, {"date": "2001-08-14", "close": 3.19889768, "volume": 5385.0}, {"date": "2001-08-15", "close": 3.19889768, "volume": 7443.0}, {"date": "2001-08-16", "close": 3.2885864, "volume": 27372.0}, {"date": "2001-08-17", "close": 3.34837888, "volume": 24574.0}, {"date": "2001-08-20", "close": 3.19889768, "volume": 32776.0}, {"date": "2001-08-21", "close": 3.31848264, "volume": 23247.0}, {"date": "2001-08-22", "close": 3.25869016, "volume": 18268.0}, {"date": "2001-08-23", "close": 3.16900144, "volume": 4559.0}, {"date": "2001-08-24", "close": 3.1391052, "volume": 15695.0}, {"date": "2001-08-27", "close": 3.04941648, "volume": 30568.0}, {"date": "2001-08-28", "close": 2.989624, "volume": 38254.0}, {"date": "2001-08-29", "close": 3.1391052, "volume": 43383.0}, {"date": "2001-08-30", "close": 2.989624, "volume": 31010.0}, {"date": "2001-08-31", "close": 2.89993528, "volume": 39549.0}, {"date": "2001-09-03", "close": 2.66076536, "volume": 60911.0}, {"date": "2001-09-04", "close": 2.75045408, "volume": 68064.0}, {"date": "2001-09-05", "close": 2.48138792, "volume": 230909.0}, {"date": "2001-09-06", "close": 2.27211424, "volume": 95654.0}, {"date": "2001-09-10", "close": 2.21232176, "volume": 254753.0}, {"date": "2001-09-11", "close": 2.242218, "volume": 217297.0}, {"date": "2001-09-12", "close": 1.76387816, "volume": 284236.0}, {"date": "2001-09-13", "close": 1.76387816, "volume": null}, {"date": "2001-09-14", "close": 1.76387816, "volume": null}, {"date": "2001-09-17", "close": 1.76387816, "volume": null}, {"date": "2001-09-18", "close": 1.76387816, "volume": null}, {"date": "2001-09-19", "close": 1.76387816, "volume": null}, {"date": "2001-09-20", "close": 1.76387816, "volume": null}, {"date": "2001-09-21", "close": 1.76387816, "volume": null}, {"date": "2001-09-24", "close": 1.76387816, "volume": null}, {"date": "2001-09-25", "close": 1.76387816, "volume": null}, {"date": "2001-09-26", "close": 1.76387816, "volume": null}, {"date": "2001-09-27", "close": 1.76387816, "volume": null}, {"date": "2001-09-28", "close": 1.76387816, "volume": null}, {"date": "2001-10-01", "close": 1.76387816, "volume": null}, {"date": "2001-10-02", "close": 1.76387816, "volume": null}, {"date": "2001-10-03", "close": 1.76387816, "volume": null}, {"date": "2001-10-04", "close": 1.76387816, "volume": null}, {"date": "2001-10-05", "close": 1.76387816, "volume": null}, {"date": "2001-10-08", "close": 1.76387816, "volume": null}, {"date": "2001-10-19", "close": 0.6726654, "volume": 2307609.0}, {"date": "2001-10-22", "close": 0.94173156, "volume": 5390668.0}, {"date": "2001-10-23", "close": 0.76235412, "volume": 5792434.0}, {"date": "2001-10-24", "close": 0.73245788, "volume": 1979505.0}, {"date": "2001-10-25", "close": 0.73245788, "volume": 666118.0}, {"date": "2001-10-26", "close": 0.71750976, "volume": 274927.0}, {"date": "2001-10-29", "close": 0.71750976, "volume": 253857.0}, {"date": "2001-10-30", "close": 0.70256164, "volume": 181325.0}, {"date": "2001-10-31", "close": 0.71750976, "volume": 470280.0}, {"date": "2001-11-01", "close": 0.70256164, "volume": 160031.0}, {"date": "2001-11-02", "close": 0.71750976, "volume": 170507.0}, {"date": "2001-11-05", "close": 0.68761352, "volume": 144733.0}, {"date": "2001-11-06", "close": 0.68761352, "volume": 81536.0}, {"date": "2001-11-07", "close": 0.68761352, "volume": 89347.0}, {"date": "2001-11-08", "close": 0.6726654, "volume": 91022.0}, {"date": "2001-11-09", "close": 0.68761352, "volume": 65684.0}, {"date": "2001-11-12", "close": 0.68761352, "volume": 73524.0}, {"date": "2001-11-13", "close": 0.70256164, "volume": 259425.0}, {"date": "2001-11-14", "close": 0.68761352, "volume": 34202.0}, {"date": "2001-11-15", "close": 0.68761352, "volume": 107580.0}, {"date": "2001-11-16", "close": 0.73245788, "volume": 678300.0}, {"date": "2001-11-19", "close": 0.85204284, "volume": 1886798.0}, {"date": "2001-11-20", "close": 0.83709472, "volume": 1101931.0}, {"date": "2001-11-21", "close": 0.85204284, "volume": 238593.0}, {"date": "2001-11-22", "close": 0.88193908, "volume": 573263.0}, {"date": "2001-11-23", "close": 0.8968872, "volume": 389743.0}, {"date": "2001-11-26", "close": 0.94173156, "volume": 662754.0}, {"date": "2001-11-27", "close": 0.8968872, "volume": 491763.0}, {"date": "2001-11-28", "close": 0.86699096, "volume": 409961.0}, {"date": "2001-11-29", "close": 0.83709472, "volume": 284248.0}, {"date": "2001-11-30", "close": 0.774312616, "volume": 684707.0}, {"date": "2001-12-03", "close": 0.77730224, "volume": 139605.0}, {"date": "2001-12-04", "close": 0.747406, "volume": 82744.0}, {"date": "2001-12-05", "close": 0.77730224, "volume": 61036.0}, {"date": "2001-12-06", "close": 0.83709472, "volume": 504625.0}, {"date": "2001-12-07", "close": 0.83709472, "volume": 88779.0}, {"date": "2001-12-10", "close": 0.80719848, "volume": 134061.0}, {"date": "2001-12-11", "close": 0.80719848, "volume": 153623.0}, {"date": "2001-12-12", "close": 0.80719848, "volume": 62081.0}, {"date": "2001-12-13", "close": 0.8221466, "volume": 81997.0}, {"date": "2001-12-14", "close": 0.80719848, "volume": 83132.0}, {"date": "2001-12-17", "close": 0.8221466, "volume": 175253.0}, {"date": "2001-12-18", "close": 0.8221466, "volume": 59112.0}, {"date": "2001-12-19", "close": 0.83709472, "volume": 111347.0}, {"date": "2001-12-20", "close": 0.80719848, "volume": 120042.0}, {"date": "2001-12-21", "close": 0.80719848, "volume": 131914.0}, {"date": "2001-12-24", "close": 0.80719848, "volume": 51411.0}, {"date": "2001-12-27", "close": 0.80719848, "volume": 62700.0}, {"date": "2001-12-28", "close": 0.80719848, "volume": 17697.0}, {"date": "2001-12-31", "close": 0.8221466, "volume": 24700.0}, {"date": "2002-01-02", "close": 0.80719848, "volume": 17226.0}, {"date": "2002-01-03", "close": 0.83709472, "volume": 113367.0}, {"date": "2002-01-04", "close": 0.85204284, "volume": 69275.0}, {"date": "2002-01-07", "close": 0.83709472, "volume": 99931.0}, {"date": "2002-01-08", "close": 0.83709472, "volume": 94661.0}, {"date": "2002-01-09", "close": 0.85204284, "volume": 16727.0}, {"date": "2002-01-10", "close": 0.80719848, "volume": 257743.0}, {"date": "2002-01-11", "close": 0.80719848, "volume": 130837.0}, {"date": "2002-01-14", "close": 0.77730224, "volume": 330419.0}, {"date": "2002-01-15", "close": 0.77730224, "volume": 81710.0}, {"date": "2002-01-16", "close": 0.76235412, "volume": 230230.0}, {"date": "2002-01-17", "close": 0.73245788, "volume": 417541.0}, {"date": "2002-01-18", "close": 0.747406, "volume": 172666.0}, {"date": "2002-01-21", "close": 0.747406, "volume": 93550.0}, {"date": "2002-01-22", "close": 0.747406, "volume": 79207.0}, {"date": "2002-01-23", "close": 0.79225036, "volume": 79876.0}, {"date": "2002-01-24", "close": 0.76235412, "volume": 134662.0}, {"date": "2002-01-25", "close": 0.77730224, "volume": 87974.0}, {"date": "2002-01-29", "close": 0.77730224, "volume": 131530.0}, {"date": "2002-01-30", "close": 0.79225036, "volume": 68531.0}, {"date": "2002-01-31", "close": 0.76235412, "volume": 155692.0}, {"date": "2002-02-01", "close": 0.76235412, "volume": 91884.0}, {"date": "2002-02-04", "close": 0.77730224, "volume": 130465.0}, {"date": "2002-02-05", "close": 0.76235412, "volume": 72420.0}, {"date": "2002-02-06", "close": 0.76235412, "volume": 50107.0}, {"date": "2002-02-07", "close": 0.76235412, "volume": 25808.0}, {"date": "2002-02-08", "close": 0.76235412, "volume": 39704.0}, {"date": "2002-02-11", "close": 0.76235412, "volume": 68905.0}, {"date": "2002-02-12", "close": 0.747406, "volume": 55860.0}, {"date": "2002-02-13", "close": 0.76235412, "volume": 16557.0}, {"date": "2002-02-14", "close": 0.76235412, "volume": 54680.0}, {"date": "2002-02-15", "close": 0.77730224, "volume": 73475.0}, {"date": "2002-02-18", "close": 0.8221466, "volume": 490200.0}, {"date": "2002-02-19", "close": 0.8221466, "volume": 205653.0}, {"date": "2002-02-20", "close": 0.8221466, "volume": 63222.0}, {"date": "2002-02-21", "close": 0.8221466, "volume": 100615.0}, {"date": "2002-02-22", "close": 0.83709472, "volume": 112627.0}, {"date": "2002-02-25", "close": 0.8221466, "volume": 78473.0}, {"date": "2002-02-26", "close": 0.85204284, "volume": 242953.0}, {"date": "2002-02-27", "close": 0.86699096, "volume": 261010.0}, {"date": "2002-02-28", "close": 0.85204284, "volume": 316700.0}, {"date": "2002-03-01", "close": 0.86699096, "volume": 146062.0}, {"date": "2002-03-04", "close": 0.83709472, "volume": 118563.0}, {"date": "2002-03-05", "close": 0.8221466, "volume": 54124.0}, {"date": "2002-03-06", "close": 0.83709472, "volume": 168034.0}, {"date": "2002-03-07", "close": 0.83709472, "volume": 118590.0}, {"date": "2002-03-08", "close": 0.85204284, "volume": 212191.0}, {"date": "2002-03-11", "close": 0.83709472, "volume": 263253.0}, {"date": "2002-03-12", "close": 0.80719848, "volume": 131512.0}, {"date": "2002-03-13", "close": 0.80719848, "volume": 294604.0}, {"date": "2002-03-14", "close": 0.80719848, "volume": 67233.0}, {"date": "2002-03-15", "close": 0.79225036, "volume": 54179.0}, {"date": "2002-03-18", "close": 0.80719848, "volume": 172264.0}, {"date": "2002-03-19", "close": 0.83709472, "volume": 51491.0}, {"date": "2002-03-20", "close": 0.8221466, "volume": 33882.0}, {"date": "2002-03-21", "close": 0.8221466, "volume": 51075.0}, {"date": "2002-03-22", "close": 0.83709472, "volume": 110549.0}, {"date": "2002-03-25", "close": 0.83709472, "volume": 70219.0}, {"date": "2002-03-26", "close": 0.83709472, "volume": 56900.0}, {"date": "2002-03-27", "close": 0.83709472, "volume": 31108.0}, {"date": "2002-03-28", "close": 0.88193908, "volume": 362441.0}, {"date": "2002-04-02", "close": 0.8968872, "volume": 177271.0}, {"date": "2002-04-03", "close": 0.8968872, "volume": 186032.0}, {"date": "2002-04-04", "close": 0.86699096, "volume": 45510.0}, {"date": "2002-04-05", "close": 0.86699096, "volume": 24239.0}, {"date": "2002-04-08", "close": 0.86699096, "volume": 21307.0}, {"date": "2002-04-09", "close": 0.86699096, "volume": 63395.0}, {"date": "2002-04-10", "close": 0.92678344, "volume": 204576.0}, {"date": "2002-04-11", "close": 0.88193908, "volume": 152142.0}, {"date": "2002-04-12", "close": 0.92678344, "volume": 121706.0}, {"date": "2002-04-15", "close": 0.92678344, "volume": 197349.0}, {"date": "2002-04-16", "close": 0.8968872, "volume": 196129.0}, {"date": "2002-04-17", "close": 0.91183532, "volume": 120744.0}, {"date": "2002-04-18", "close": 0.8968872, "volume": 20950.0}, {"date": "2002-04-19", "close": 0.88193908, "volume": 51387.0}, {"date": "2002-04-22", "close": 0.88193908, "volume": 82151.0}, {"date": "2002-04-23", "close": 0.8968872, "volume": 91162.0}, {"date": "2002-04-24", "close": 0.8968872, "volume": 27763.0}, {"date": "2002-04-26", "close": 0.95667968, "volume": 420371.0}, {"date": "2002-04-29", "close": 1.10616088, "volume": 924222.0}, {"date": "2002-04-30", "close": 1.1958496, "volume": 2106179.0}, {"date": "2002-05-01", "close": 1.44996764, "volume": 2320215.0}, {"date": "2002-05-02", "close": 1.28553832, "volume": 1667620.0}, {"date": "2002-05-03", "close": 1.36027892, "volume": 640141.0}, {"date": "2002-05-06", "close": 1.2705902, "volume": 245708.0}, {"date": "2002-05-07", "close": 1.2705902, "volume": 182070.0}, {"date": "2002-05-08", "close": 1.33038268, "volume": 327792.0}, {"date": "2002-05-09", "close": 1.30048644, "volume": 150451.0}, {"date": "2002-05-10", "close": 1.36027892, "volume": 290148.0}, {"date": "2002-05-13", "close": 1.37522704, "volume": 119690.0}, {"date": "2002-05-14", "close": 1.37522704, "volume": 181259.0}, {"date": "2002-05-15", "close": 1.37522704, "volume": 170947.0}, {"date": "2002-05-16", "close": 1.37522704, "volume": 165740.0}, {"date": "2002-05-17", "close": 1.39017516, "volume": 68102.0}, {"date": "2002-05-20", "close": 1.36027892, "volume": 159388.0}, {"date": "2002-05-21", "close": 1.3453308, "volume": 100162.0}, {"date": "2002-05-22", "close": 1.3453308, "volume": 92092.0}, {"date": "2002-05-23", "close": 1.3453308, "volume": 60112.0}, {"date": "2002-05-24", "close": 1.43501952, "volume": 406437.0}, {"date": "2002-05-27", "close": 1.47986388, "volume": 385527.0}, {"date": "2002-05-28", "close": 1.61439696, "volume": 430665.0}, {"date": "2002-05-29", "close": 1.76387816, "volume": 1255634.0}, {"date": "2002-05-30", "close": 1.73398192, "volume": 874768.0}, {"date": "2002-05-31", "close": 1.85356688, "volume": 1311151.0}, {"date": "2002-06-03", "close": 1.97315184, "volume": 1586098.0}, {"date": "2002-06-04", "close": 1.7937744, "volume": 1230283.0}, {"date": "2002-06-05", "close": 1.67418944, "volume": 1362274.0}, {"date": "2002-06-06", "close": 1.55460448, "volume": 445456.0}, {"date": "2002-06-07", "close": 1.47986388, "volume": 1116367.0}, {"date": "2002-06-11", "close": 1.67418944, "volume": 1246172.0}, {"date": "2002-06-12", "close": 1.58450072, "volume": 465868.0}, {"date": "2002-06-13", "close": 1.61439696, "volume": 245123.0}, {"date": "2002-06-14", "close": 1.58450072, "volume": 166805.0}, {"date": "2002-06-17", "close": 1.70408568, "volume": 547304.0}, {"date": "2002-06-18", "close": 1.76387816, "volume": 638746.0}, {"date": "2002-06-19", "close": 1.7937744, "volume": 807032.0}, {"date": "2002-06-20", "close": 1.76387816, "volume": 254831.0}, {"date": "2002-06-21", "close": 1.70408568, "volume": 302501.0}, {"date": "2002-06-24", "close": 1.73398192, "volume": 184652.0}, {"date": "2002-06-25", "close": 1.70408568, "volume": 150458.0}, {"date": "2002-06-26", "close": 1.67418944, "volume": 160003.0}, {"date": "2002-06-27", "close": 1.67418944, "volume": 152380.0}, {"date": "2002-06-28", "close": 1.70408568, "volume": 160874.0}, {"date": "2002-07-01", "close": 1.73398192, "volume": 120691.0}, {"date": "2002-07-02", "close": 1.67418944, "volume": 167791.0}, {"date": "2002-07-03", "close": 1.6442932, "volume": 150811.0}, {"date": "2002-07-04", "close": 1.67418944, "volume": 195681.0}, {"date": "2002-07-05", "close": 1.73398192, "volume": 110052.0}, {"date": "2002-07-08", "close": 1.70408568, "volume": 88408.0}, {"date": "2002-07-09", "close": 1.76387816, "volume": 104491.0}, {"date": "2002-07-10", "close": 1.73398192, "volume": 109426.0}, {"date": "2002-07-11", "close": 1.67418944, "volume": 107170.0}, {"date": "2002-07-12", "close": 1.73398192, "volume": 93436.0}, {"date": "2002-07-15", "close": 1.70408568, "volume": 126778.0}, {"date": "2002-07-16", "close": 1.70408568, "volume": 43093.0}, {"date": "2002-07-17", "close": 1.70408568, "volume": 72674.0}, {"date": "2002-07-18", "close": 1.76387816, "volume": 182106.0}, {"date": "2002-07-19", "close": 1.76387816, "volume": 75968.0}, {"date": "2002-07-22", "close": 1.70408568, "volume": 170549.0}, {"date": "2002-07-23", "close": 1.70408568, "volume": 125449.0}, {"date": "2002-07-24", "close": 1.6442932, "volume": 161674.0}, {"date": "2002-07-25", "close": 1.73398192, "volume": 136053.0}, {"date": "2002-07-26", "close": 1.70408568, "volume": 130512.0}, {"date": "2002-07-29", "close": 1.73398192, "volume": 103154.0}, {"date": "2002-07-30", "close": 1.67418944, "volume": 60734.0}, {"date": "2002-07-31", "close": 1.70408568, "volume": 41296.0}, {"date": "2002-08-01", "close": 1.70408568, "volume": 64351.0}, {"date": "2002-08-02", "close": 1.67418944, "volume": 87439.0}, {"date": "2002-08-05", "close": 1.6442932, "volume": 42842.0}, {"date": "2002-08-06", "close": 1.58450072, "volume": 111364.0}, {"date": "2002-08-07", "close": 1.58450072, "volume": 139602.0}, {"date": "2002-08-08", "close": 1.61439696, "volume": 66751.0}, {"date": "2002-08-09", "close": 1.58450072, "volume": 26101.0}, {"date": "2002-08-12", "close": 1.61439696, "volume": 47040.0}, {"date": "2002-08-13", "close": 1.58450072, "volume": 54029.0}, {"date": "2002-08-14", "close": 1.55460448, "volume": 34355.0}, {"date": "2002-08-15", "close": 1.55460448, "volume": 72661.0}, {"date": "2002-08-16", "close": 1.52470824, "volume": 65677.0}, {"date": "2002-08-19", "close": 1.52470824, "volume": 153330.0}, {"date": "2002-08-20", "close": 1.58450072, "volume": 886411.0}, {"date": "2002-08-21", "close": 1.6442932, "volume": 319130.0}, {"date": "2002-08-22", "close": 1.70408568, "volume": 508260.0}, {"date": "2002-08-23", "close": 1.70408568, "volume": 237226.0}, {"date": "2002-08-26", "close": 1.6442932, "volume": 92845.0}, {"date": "2002-08-27", "close": 1.58450072, "volume": 122907.0}, {"date": "2002-08-28", "close": 1.61439696, "volume": 99694.0}, {"date": "2002-08-29", "close": 1.58450072, "volume": 260641.0}, {"date": "2002-08-30", "close": 1.52470824, "volume": 63624.0}, {"date": "2002-09-02", "close": 1.494812, "volume": 138225.0}, {"date": "2002-09-03", "close": 1.494812, "volume": 26124.0}, {"date": "2002-09-04", "close": 1.52470824, "volume": 23800.0}, {"date": "2002-09-05", "close": 1.52470824, "volume": 108025.0}, {"date": "2002-09-06", "close": 1.43501952, "volume": 112968.0}, {"date": "2002-09-09", "close": 1.37522704, "volume": 216302.0}, {"date": "2002-09-10", "close": 1.40512328, "volume": 96731.0}, {"date": "2002-09-11", "close": 1.44996764, "volume": 42116.0}, {"date": "2002-09-12", "close": 1.47986388, "volume": 25867.0}, {"date": "2002-09-13", "close": 1.46491576, "volume": 37017.0}, {"date": "2002-09-16", "close": 1.46491576, "volume": 17506.0}, {"date": "2002-09-17", "close": 1.43501952, "volume": 73671.0}, {"date": "2002-09-18", "close": 1.4200714, "volume": 20136.0}, {"date": "2002-09-19", "close": 1.43501952, "volume": 37764.0}, {"date": "2002-09-20", "close": 1.40512328, "volume": 44253.0}, {"date": "2002-09-23", "close": 1.40512328, "volume": 11618.0}, {"date": "2002-09-24", "close": 1.37522704, "volume": 90198.0}, {"date": "2002-09-25", "close": 1.28553832, "volume": 72073.0}, {"date": "2002-09-26", "close": 1.3453308, "volume": 90881.0}, {"date": "2002-09-27", "close": 1.33038268, "volume": 33286.0}, {"date": "2002-09-30", "close": 1.3453308, "volume": 33838.0}, {"date": "2002-10-01", "close": 1.28553832, "volume": 39545.0}, {"date": "2002-10-02", "close": 1.25564208, "volume": 84422.0}, {"date": "2002-10-03", "close": 1.25564208, "volume": 66798.0}, {"date": "2002-10-04", "close": 1.24069396, "volume": 40361.0}, {"date": "2002-10-07", "close": 1.25564208, "volume": 41971.0}, {"date": "2002-10-08", "close": 1.28553832, "volume": 50669.0}, {"date": "2002-10-09", "close": 1.3453308, "volume": 208604.0}, {"date": "2002-10-10", "close": 1.33038268, "volume": 72048.0}, {"date": "2002-10-11", "close": 1.40512328, "volume": 116885.0}, {"date": "2002-10-14", "close": 1.4200714, "volume": 184091.0}, {"date": "2002-10-15", "close": 1.36027892, "volume": 206345.0}, {"date": "2002-10-16", "close": 1.36027892, "volume": 136450.0}, {"date": "2002-10-17", "close": 1.25564208, "volume": 65896.0}, {"date": "2002-10-18", "close": 1.33038268, "volume": 141874.0}, {"date": "2002-10-21", "close": 1.31543456, "volume": 25447.0}, {"date": "2002-10-22", "close": 1.36027892, "volume": 100531.0}, {"date": "2002-10-23", "close": 1.33038268, "volume": 87272.0}, {"date": "2002-10-24", "close": 1.31543456, "volume": 93189.0}, {"date": "2002-10-25", "close": 1.36027892, "volume": 41764.0}, {"date": "2002-10-28", "close": 1.39017516, "volume": 121382.0}, {"date": "2002-10-29", "close": 1.39017516, "volume": 61513.0}, {"date": "2002-10-30", "close": 1.3453308, "volume": 46594.0}, {"date": "2002-10-31", "close": 1.36027892, "volume": 10587.0}, {"date": "2002-11-01", "close": 1.36027892, "volume": 31108.0}, {"date": "2002-11-04", "close": 1.39017516, "volume": 21461.0}, {"date": "2002-11-05", "close": 1.36027892, "volume": 33509.0}, {"date": "2002-11-06", "close": 1.31543456, "volume": 70004.0}, {"date": "2002-11-07", "close": 1.2705902, "volume": 343558.0}, {"date": "2002-11-08", "close": 1.30048644, "volume": 526133.0}, {"date": "2002-11-11", "close": 1.25564208, "volume": 895323.0}, {"date": "2002-11-12", "close": 1.31543456, "volume": 22402.0}, {"date": "2002-11-13", "close": 1.2705902, "volume": 38794.0}, {"date": "2002-11-14", "close": 1.28553832, "volume": 27410.0}, {"date": "2002-11-15", "close": 1.28553832, "volume": 32106.0}, {"date": "2002-11-18", "close": 1.28553832, "volume": 7486.0}, {"date": "2002-11-19", "close": 1.28553832, "volume": 26318.0}, {"date": "2002-11-20", "close": 1.31543456, "volume": 3310.0}, {"date": "2002-11-21", "close": 1.33038268, "volume": 56135.0}, {"date": "2002-11-22", "close": 1.36027892, "volume": 116543.0}, {"date": "2002-11-25", "close": 1.43501952, "volume": 686096.0}, {"date": "2002-11-26", "close": 1.37522704, "volume": 331639.0}, {"date": "2002-11-27", "close": 1.36027892, "volume": 42614.0}, {"date": "2002-11-28", "close": 1.36027892, "volume": 125899.0}, {"date": "2002-11-29", "close": 1.3453308, "volume": 28279.0}, {"date": "2002-12-02", "close": 1.37522704, "volume": 42367.0}, {"date": "2002-12-03", "close": 1.36027892, "volume": 9299.0}, {"date": "2002-12-04", "close": 1.3453308, "volume": 12057.0}, {"date": "2002-12-05", "close": 1.3453308, "volume": 31576.0}, {"date": "2002-12-06", "close": 1.36027892, "volume": 25087.0}, {"date": "2002-12-09", "close": 1.3453308, "volume": 11139.0}, {"date": "2002-12-10", "close": 1.33038268, "volume": 38282.0}, {"date": "2002-12-11", "close": 1.3453308, "volume": 44330.0}, {"date": "2002-12-12", "close": 1.3453308, "volume": 38624.0}, {"date": "2002-12-13", "close": 1.36027892, "volume": 33988.0}, {"date": "2002-12-16", "close": 1.39017516, "volume": 184210.0}, {"date": "2002-12-17", "close": 1.36027892, "volume": 43894.0}, {"date": "2002-12-18", "close": 1.36027892, "volume": 29435.0}, {"date": "2002-12-19", "close": 1.36027892, "volume": 9299.0}, {"date": "2002-12-20", "close": 1.40512328, "volume": 52822.0}, {"date": "2002-12-23", "close": 1.39017516, "volume": 39711.0}, {"date": "2002-12-24", "close": 1.37522704, "volume": 42714.0}, {"date": "2002-12-27", "close": 1.37522704, "volume": 17393.0}, {"date": "2002-12-30", "close": 1.37522704, "volume": 7295.0}, {"date": "2002-12-31", "close": 1.40512328, "volume": 132124.0}, {"date": "2003-01-02", "close": 1.40512328, "volume": 27834.0}, {"date": "2003-01-03", "close": 1.40512328, "volume": 8921.0}, {"date": "2003-01-06", "close": 1.40512328, "volume": 50179.0}, {"date": "2003-01-07", "close": 1.44996764, "volume": 163718.0}, {"date": "2003-01-08", "close": 1.46491576, "volume": 91102.0}, {"date": "2003-01-09", "close": 1.47986388, "volume": 85911.0}, {"date": "2003-01-10", "close": 1.494812, "volume": 176655.0}, {"date": "2003-01-13", "close": 1.52470824, "volume": 89952.0}, {"date": "2003-01-14", "close": 1.52470824, "volume": 80543.0}, {"date": "2003-01-15", "close": 1.494812, "volume": 107245.0}, {"date": "2003-01-16", "close": 1.494812, "volume": 30840.0}, {"date": "2003-01-17", "close": 1.52470824, "volume": 76700.0}, {"date": "2003-01-20", "close": 1.52470824, "volume": 150327.0}, {"date": "2003-01-21", "close": 1.58450072, "volume": 190812.0}, {"date": "2003-01-22", "close": 1.55460448, "volume": 33723.0}, {"date": "2003-01-23", "close": 1.52470824, "volume": 96508.0}, {"date": "2003-01-24", "close": 1.55460448, "volume": 15621.0}, {"date": "2003-01-28", "close": 1.55460448, "volume": 108290.0}, {"date": "2003-01-29", "close": 1.58450072, "volume": 134621.0}, {"date": "2003-01-30", "close": 1.58450072, "volume": 93337.0}, {"date": "2003-01-31", "close": 1.55460448, "volume": 28666.0}, {"date": "2003-02-03", "close": 1.55460448, "volume": 61988.0}, {"date": "2003-02-04", "close": 1.55460448, "volume": 138479.0}, {"date": "2003-02-05", "close": 1.52470824, "volume": 40551.0}, {"date": "2003-02-06", "close": 1.52470824, "volume": 105866.0}, {"date": "2003-02-07", "close": 1.46491576, "volume": 97229.0}, {"date": "2003-02-10", "close": 1.46491576, "volume": 138111.0}, {"date": "2003-02-11", "close": 1.46491576, "volume": 7463.0}, {"date": "2003-02-12", "close": 1.46491576, "volume": 14684.0}, {"date": "2003-02-13", "close": 1.43501952, "volume": 83338.0}, {"date": "2003-02-14", "close": 1.43501952, "volume": 75037.0}, {"date": "2003-02-17", "close": 1.46491576, "volume": 27328.0}, {"date": "2003-02-18", "close": 1.47986388, "volume": 104870.0}, {"date": "2003-02-19", "close": 1.494812, "volume": 31713.0}, {"date": "2003-02-20", "close": 1.494812, "volume": 127043.0}, {"date": "2003-02-21", "close": 1.46491576, "volume": 7325.0}, {"date": "2003-02-24", "close": 1.46491576, "volume": 25706.0}, {"date": "2003-02-25", "close": 1.4200714, "volume": 20405.0}, {"date": "2003-02-26", "close": 1.40512328, "volume": 37129.0}, {"date": "2003-02-27", "close": 1.39017516, "volume": 40726.0}, {"date": "2003-02-28", "close": 1.4200714, "volume": 25756.0}, {"date": "2003-03-03", "close": 1.40512328, "volume": 40707.0}, {"date": "2003-03-04", "close": 1.37522704, "volume": 7554.0}, {"date": "2003-03-05", "close": 1.39017516, "volume": 24418.0}, {"date": "2003-03-06", "close": 1.39017516, "volume": 34285.0}, {"date": "2003-03-07", "close": 1.37522704, "volume": 49174.0}, {"date": "2003-03-10", "close": 1.37522704, "volume": 301.0}, {"date": "2003-03-11", "close": 1.31543456, "volume": 44688.0}, {"date": "2003-03-12", "close": 1.33038268, "volume": 11406.0}, {"date": "2003-03-13", "close": 1.33038268, "volume": 49766.0}, {"date": "2003-03-14", "close": 1.37522704, "volume": 81733.0}, {"date": "2003-03-17", "close": 1.37522704, "volume": 22244.0}, {"date": "2003-03-18", "close": 1.44996764, "volume": 26770.0}, {"date": "2003-03-19", "close": 1.43501952, "volume": 122624.0}, {"date": "2003-03-20", "close": 1.39017516, "volume": 2776.0}, {"date": "2003-03-21", "close": 1.44996764, "volume": 107712.0}, {"date": "2003-03-24", "close": 1.44996764, "volume": 48395.0}, {"date": "2003-03-25", "close": 1.40512328, "volume": 3930.0}, {"date": "2003-03-26", "close": 1.40512328, "volume": 76097.0}, {"date": "2003-03-27", "close": 1.4200714, "volume": 75628.0}, {"date": "2003-03-28", "close": 1.33038268, "volume": 84593.0}, {"date": "2003-03-31", "close": 1.31543456, "volume": 110769.0}, {"date": "2003-04-01", "close": 1.36027892, "volume": 24604.0}, {"date": "2003-04-02", "close": 1.30048644, "volume": 133651.0}, {"date": "2003-04-03", "close": 1.28553832, "volume": 54904.0}, {"date": "2003-04-04", "close": 1.31543456, "volume": 62919.0}, {"date": "2003-04-07", "close": 1.31543456, "volume": 51830.0}, {"date": "2003-04-08", "close": 1.33038268, "volume": 54254.0}, {"date": "2003-04-09", "close": 1.28553832, "volume": 48819.0}, {"date": "2003-04-10", "close": 1.24069396, "volume": 71614.0}, {"date": "2003-04-11", "close": 1.22574584, "volume": 115929.0}, {"date": "2003-04-14", "close": 1.15100524, "volume": 105896.0}, {"date": "2003-04-15", "close": 1.15100524, "volume": 107464.0}, {"date": "2003-04-16", "close": 1.09121276, "volume": 139712.0}, {"date": "2003-04-17", "close": 1.10616088, "volume": 62566.0}, {"date": "2003-04-22", "close": 1.121109, "volume": 41974.0}, {"date": "2003-04-23", "close": 1.06131652, "volume": 111029.0}, {"date": "2003-04-24", "close": 1.03142028, "volume": 181256.0}, {"date": "2003-04-28", "close": 0.9716278, "volume": 134003.0}, {"date": "2003-04-29", "close": 1.07626464, "volume": 211395.0}, {"date": "2003-04-30", "close": 1.13605712, "volume": 167045.0}, {"date": "2003-05-01", "close": 1.22574584, "volume": 260746.0}, {"date": "2003-05-02", "close": 1.22574584, "volume": 300717.0}, {"date": "2003-05-05", "close": 1.21079772, "volume": 250201.0}, {"date": "2003-05-06", "close": 1.16595336, "volume": 144758.0}, {"date": "2003-05-07", "close": 1.13605712, "volume": 218532.0}, {"date": "2003-05-08", "close": 1.16595336, "volume": 58129.0}, {"date": "2003-05-09", "close": 1.18090148, "volume": 80922.0}, {"date": "2003-05-12", "close": 1.1958496, "volume": 85175.0}, {"date": "2003-05-13", "close": 1.24069396, "volume": 90303.0}, {"date": "2003-05-14", "close": 1.22574584, "volume": 66194.0}, {"date": "2003-05-15", "close": 1.1958496, "volume": 43296.0}, {"date": "2003-05-16", "close": 1.1958496, "volume": 17728.0}, {"date": "2003-05-19", "close": 1.1958496, "volume": 25271.0}, {"date": "2003-05-20", "close": 1.1958496, "volume": 37083.0}, {"date": "2003-05-21", "close": 1.16595336, "volume": 36806.0}, {"date": "2003-05-22", "close": 1.18090148, "volume": 40038.0}, {"date": "2003-05-23", "close": 1.18090148, "volume": 22578.0}, {"date": "2003-05-26", "close": 1.1958496, "volume": 21157.0}, {"date": "2003-05-27", "close": 1.21079772, "volume": 63945.0}, {"date": "2003-05-28", "close": 1.24069396, "volume": 38935.0}, {"date": "2003-05-29", "close": 1.24069396, "volume": 12796.0}, {"date": "2003-05-30", "close": 1.21079772, "volume": 39345.0}, {"date": "2003-06-02", "close": 1.22574584, "volume": 19434.0}, {"date": "2003-06-03", "close": 1.22574584, "volume": 47777.0}, {"date": "2003-06-04", "close": 1.28553832, "volume": 106154.0}, {"date": "2003-06-05", "close": 1.36027892, "volume": 206138.0}, {"date": "2003-06-06", "close": 1.3453308, "volume": 109044.0}, {"date": "2003-06-10", "close": 1.33038268, "volume": 46160.0}, {"date": "2003-06-11", "close": 1.33038268, "volume": 110633.0}, {"date": "2003-06-12", "close": 1.37522704, "volume": 73334.0}, {"date": "2003-06-13", "close": 1.37522704, "volume": 75254.0}, {"date": "2003-06-16", "close": 1.40512328, "volume": 89541.0}, {"date": "2003-06-17", "close": 1.40512328, "volume": 37750.0}, {"date": "2003-06-18", "close": 1.39017516, "volume": 76966.0}, {"date": "2003-06-19", "close": 1.39017516, "volume": 24107.0}, {"date": "2003-06-20", "close": 1.37522704, "volume": 43445.0}, {"date": "2003-06-23", "close": 1.40512328, "volume": 52913.0}, {"date": "2003-06-24", "close": 1.4200714, "volume": 66891.0}, {"date": "2003-06-25", "close": 1.4200714, "volume": 148399.0}, {"date": "2003-06-26", "close": 1.33038268, "volume": 88283.0}, {"date": "2003-06-27", "close": 1.3453308, "volume": 16904.0}, {"date": "2003-06-30", "close": 1.4200714, "volume": 51684.0}, {"date": "2003-07-01", "close": 1.3453308, "volume": 20850.0}, {"date": "2003-07-02", "close": 1.40512328, "volume": 23180.0}, {"date": "2003-07-03", "close": 1.36027892, "volume": 2341.0}, {"date": "2003-07-04", "close": 1.37522704, "volume": 9918.0}, {"date": "2003-07-07", "close": 1.37522704, "volume": 8362.0}, {"date": "2003-07-08", "close": 1.36027892, "volume": 4399.0}, {"date": "2003-07-09", "close": 1.3453308, "volume": 12020.0}, {"date": "2003-07-10", "close": 1.37522704, "volume": 28664.0}, {"date": "2003-07-11", "close": 1.37522704, "volume": 11026.0}, {"date": "2003-07-14", "close": 1.39017516, "volume": 15372.0}, {"date": "2003-07-15", "close": 1.3453308, "volume": 38674.0}, {"date": "2003-07-16", "close": 1.33038268, "volume": 44561.0}, {"date": "2003-07-17", "close": 1.30048644, "volume": 21012.0}, {"date": "2003-07-18", "close": 1.3453308, "volume": 13781.0}, {"date": "2003-07-21", "close": 1.3453308, "volume": 31659.0}, {"date": "2003-07-22", "close": 1.28553832, "volume": 19283.0}, {"date": "2003-07-23", "close": 1.28553832, "volume": 36377.0}, {"date": "2003-07-24", "close": 1.2705902, "volume": 33900.0}, {"date": "2003-07-25", "close": 1.28553832, "volume": 24693.0}, {"date": "2003-07-28", "close": 1.30048644, "volume": 12543.0}, {"date": "2003-07-29", "close": 1.33038268, "volume": 13346.0}, {"date": "2003-07-30", "close": 1.30048644, "volume": 59318.0}, {"date": "2003-07-31", "close": 1.33038268, "volume": 62835.0}, {"date": "2003-08-01", "close": 1.33038268, "volume": 34654.0}, {"date": "2003-08-04", "close": 1.33038268, "volume": 9332.0}, {"date": "2003-08-05", "close": 1.31543456, "volume": 105714.0}, {"date": "2003-08-06", "close": 1.30048644, "volume": 39828.0}, {"date": "2003-08-07", "close": 1.28553832, "volume": 43811.0}, {"date": "2003-08-08", "close": 1.30048644, "volume": 22399.0}, {"date": "2003-08-11", "close": 1.31543456, "volume": 10212.0}, {"date": "2003-08-12", "close": 1.30048644, "volume": 19203.0}, {"date": "2003-08-13", "close": 1.31543456, "volume": 62894.0}, {"date": "2003-08-14", "close": 1.30048644, "volume": 12711.0}, {"date": "2003-08-15", "close": 1.30048644, "volume": 10871.0}, {"date": "2003-08-18", "close": 1.30048644, "volume": 24704.0}, {"date": "2003-08-19", "close": 1.30048644, "volume": 35724.0}, {"date": "2003-08-20", "close": 1.30048644, "volume": 5017.0}, {"date": "2003-08-21", "close": 1.30048644, "volume": 76728.0}, {"date": "2003-08-22", "close": 1.31543456, "volume": 3883.0}, {"date": "2003-08-25", "close": 1.31543456, "volume": 2092.0}, {"date": "2003-08-26", "close": 1.30048644, "volume": 6586.0}, {"date": "2003-08-27", "close": 1.31543456, "volume": 33411.0}, {"date": "2003-08-28", "close": 1.3453308, "volume": 189843.0}, {"date": "2003-08-29", "close": 1.37522704, "volume": 91396.0}, {"date": "2003-09-01", "close": 1.40512328, "volume": 158306.0}, {"date": "2003-09-02", "close": 1.44996764, "volume": 284025.0}, {"date": "2003-09-03", "close": 1.55460448, "volume": 559377.0}, {"date": "2003-09-04", "close": 1.6442932, "volume": 394991.0}, {"date": "2003-09-05", "close": 1.6442932, "volume": 317088.0}, {"date": "2003-09-08", "close": 1.6442932, "volume": 165656.0}, {"date": "2003-09-09", "close": 1.43501952, "volume": 534789.0}, {"date": "2003-09-10", "close": 1.40512328, "volume": 302402.0}, {"date": "2003-09-11", "close": 1.39017516, "volume": 57080.0}, {"date": "2003-09-12", "close": 1.4200714, "volume": 103232.0}, {"date": "2003-09-15", "close": 1.52470824, "volume": 232768.0}, {"date": "2003-09-16", "close": 1.46491576, "volume": 198545.0}, {"date": "2003-09-17", "close": 1.4200714, "volume": 160930.0}, {"date": "2003-09-18", "close": 1.37522704, "volume": 182365.0}, {"date": "2003-09-19", "close": 1.36027892, "volume": 348250.0}, {"date": "2003-09-22", "close": 1.3453308, "volume": 103311.0}, {"date": "2003-09-23", "close": 1.33038268, "volume": 22428.0}, {"date": "2003-09-24", "close": 1.36027892, "volume": 109959.0}, {"date": "2003-09-25", "close": 1.33038268, "volume": 83803.0}, {"date": "2003-09-26", "close": 1.31543456, "volume": 106971.0}, {"date": "2003-09-29", "close": 1.3453308, "volume": 217549.0}, {"date": "2003-09-30", "close": 1.33038268, "volume": 59339.0}, {"date": "2003-10-01", "close": 1.33038268, "volume": 52515.0}, {"date": "2003-10-02", "close": 1.37522704, "volume": 33300.0}, {"date": "2003-10-03", "close": 1.39017516, "volume": 34434.0}, {"date": "2003-10-06", "close": 1.39017516, "volume": 34653.0}, {"date": "2003-10-07", "close": 1.37522704, "volume": 87837.0}, {"date": "2003-10-08", "close": 1.37522704, "volume": 55191.0}, {"date": "2003-10-09", "close": 1.3453308, "volume": 66062.0}, {"date": "2003-10-10", "close": 1.31543456, "volume": 81278.0}, {"date": "2003-10-13", "close": 1.3453308, "volume": 144481.0}, {"date": "2003-10-14", "close": 1.33038268, "volume": 124071.0}, {"date": "2003-10-15", "close": 1.37522704, "volume": 161745.0}, {"date": "2003-10-16", "close": 1.36027892, "volume": 94675.0}, {"date": "2003-10-17", "close": 1.37522704, "volume": 25421.0}, {"date": "2003-10-20", "close": 1.36027892, "volume": 98022.0}, {"date": "2003-10-21", "close": 1.3453308, "volume": 70109.0}, {"date": "2003-10-22", "close": 1.36027892, "volume": 86923.0}, {"date": "2003-10-23", "close": 1.25564208, "volume": 671096.0}, {"date": "2003-10-24", "close": 1.2705902, "volume": 248925.0}, {"date": "2003-10-27", "close": 1.24069396, "volume": 43862.0}, {"date": "2003-10-28", "close": 1.2705902, "volume": 46685.0}, {"date": "2003-10-29", "close": 1.25564208, "volume": 64014.0}, {"date": "2003-10-30", "close": 1.24069396, "volume": 81415.0}, {"date": "2003-10-31", "close": 1.25564208, "volume": 1666.0}, {"date": "2003-11-03", "close": 1.25564208, "volume": 33497.0}, {"date": "2003-11-04", "close": 1.25564208, "volume": 54870.0}, {"date": "2003-11-05", "close": 1.24069396, "volume": 9867.0}, {"date": "2003-11-06", "close": 1.24069396, "volume": 75240.0}, {"date": "2003-11-07", "close": 1.24069396, "volume": 30141.0}, {"date": "2003-11-10", "close": 1.22574584, "volume": 43484.0}, {"date": "2003-11-11", "close": 1.2705902, "volume": 160438.0}, {"date": "2003-11-12", "close": 1.2705902, "volume": 4410.0}, {"date": "2003-11-13", "close": 1.24069396, "volume": 3479.0}, {"date": "2003-11-14", "close": 1.24069396, "volume": 12543.0}, {"date": "2003-11-17", "close": 1.24069396, "volume": 16005.0}, {"date": "2003-11-18", "close": 1.21079772, "volume": 78879.0}, {"date": "2003-11-19", "close": 1.24069396, "volume": 95664.0}, {"date": "2003-11-20", "close": 1.22574584, "volume": 13948.0}, {"date": "2003-11-21", "close": 1.22574584, "volume": 9635.0}, {"date": "2003-11-24", "close": 1.21079772, "volume": 32077.0}, {"date": "2003-11-25", "close": 1.1958496, "volume": 5553.0}, {"date": "2003-11-26", "close": 1.1958496, "volume": 13145.0}, {"date": "2003-11-27", "close": 1.1958496, "volume": 20553.0}, {"date": "2003-11-28", "close": 1.24069396, "volume": 59138.0}, {"date": "2003-12-01", "close": 1.21079772, "volume": 80276.0}, {"date": "2003-12-02", "close": 1.21079772, "volume": 25990.0}, {"date": "2003-12-03", "close": 1.21079772, "volume": 38533.0}, {"date": "2003-12-04", "close": 1.1958496, "volume": 8330.0}, {"date": "2003-12-05", "close": 1.1958496, "volume": 15791.0}, {"date": "2003-12-08", "close": 1.1958496, "volume": 25354.0}, {"date": "2003-12-09", "close": 1.1958496, "volume": 3679.0}, {"date": "2003-12-10", "close": 1.1958496, "volume": 41182.0}, {"date": "2003-12-11", "close": 1.1958496, "volume": 42547.0}, {"date": "2003-12-12", "close": 1.1958496, "volume": 9516.0}, {"date": "2003-12-15", "close": 1.1958496, "volume": 34988.0}, {"date": "2003-12-16", "close": 1.21079772, "volume": 93746.0}, {"date": "2003-12-17", "close": 1.22574584, "volume": 83331.0}, {"date": "2003-12-18", "close": 1.21079772, "volume": 6249.0}, {"date": "2003-12-19", "close": 1.21079772, "volume": 11593.0}, {"date": "2003-12-22", "close": 1.21079772, "volume": 57220.0}, {"date": "2003-12-23", "close": 1.21079772, "volume": 9243.0}, {"date": "2003-12-24", "close": 1.22574584, "volume": 4347.0}, {"date": "2003-12-29", "close": 1.21079772, "volume": 34118.0}, {"date": "2003-12-30", "close": 1.22574584, "volume": 8362.0}, {"date": "2004-01-02", "close": 1.22574584, "volume": 11456.0}, {"date": "2004-01-05", "close": 1.21079772, "volume": 12833.0}, {"date": "2004-01-06", "close": 1.21079772, "volume": 38840.0}, {"date": "2004-01-07", "close": 1.21079772, "volume": 22773.0}, {"date": "2004-01-08", "close": 1.24069396, "volume": 57399.0}, {"date": "2004-01-09", "close": 1.22574584, "volume": 27898.0}, {"date": "2004-01-12", "close": 1.22574584, "volume": 5686.0}, {"date": "2004-01-13", "close": 1.24069396, "volume": 222459.0}, {"date": "2004-01-14", "close": 1.25564208, "volume": 137777.0}, {"date": "2004-01-15", "close": 1.25564208, "volume": 18062.0}, {"date": "2004-01-16", "close": 1.30048644, "volume": 114053.0}, {"date": "2004-01-19", "close": 1.30048644, "volume": 56363.0}, {"date": "2004-01-20", "close": 1.31543456, "volume": 33386.0}, {"date": "2004-01-21", "close": 1.2705902, "volume": 19701.0}, {"date": "2004-01-22", "close": 1.25564208, "volume": 5603.0}, {"date": "2004-01-23", "close": 1.2705902, "volume": 13443.0}, {"date": "2004-01-27", "close": 1.2705902, "volume": 80278.0}, {"date": "2004-01-28", "close": 1.28553832, "volume": 70778.0}, {"date": "2004-01-30", "close": 1.121109, "volume": 3727131.0}, {"date": "2004-02-02", "close": 1.10616088, "volume": 1120816.0}, {"date": "2004-02-03", "close": 1.10616088, "volume": 690956.0}, {"date": "2004-02-04", "close": 1.10616088, "volume": 124598.0}, {"date": "2004-02-05", "close": 1.10616088, "volume": 41658.0}, {"date": "2004-02-06", "close": 1.121109, "volume": 54058.0}, {"date": "2004-02-09", "close": 1.121109, "volume": 108424.0}, {"date": "2004-02-10", "close": 1.121109, "volume": 118829.0}, {"date": "2004-02-11", "close": 1.10616088, "volume": 136238.0}, {"date": "2004-02-12", "close": 1.10616088, "volume": 30103.0}, {"date": "2004-02-13", "close": 1.121109, "volume": 41477.0}, {"date": "2004-02-16", "close": 1.10616088, "volume": 86298.0}, {"date": "2004-02-17", "close": 1.09121276, "volume": 184463.0}, {"date": "2004-02-18", "close": 1.121109, "volume": 677978.0}, {"date": "2004-02-19", "close": 1.10616088, "volume": 180457.0}, {"date": "2004-02-20", "close": 1.09121276, "volume": 330546.0}, {"date": "2004-02-23", "close": 1.09121276, "volume": 311062.0}, {"date": "2004-02-24", "close": 1.10616088, "volume": 61660.0}, {"date": "2004-02-25", "close": 1.121109, "volume": 281228.0}, {"date": "2004-02-26", "close": 1.10616088, "volume": 308718.0}, {"date": "2004-02-27", "close": 1.09121276, "volume": 194036.0}, {"date": "2004-03-01", "close": 1.07626464, "volume": 146707.0}, {"date": "2004-03-02", "close": 1.03142028, "volume": 370425.0}, {"date": "2004-03-03", "close": 1.06131652, "volume": 95627.0}, {"date": "2004-03-04", "close": 1.0463684, "volume": 294073.0}, {"date": "2004-03-05", "close": 1.0463684, "volume": 145821.0}, {"date": "2004-03-08", "close": 1.06131652, "volume": 205492.0}, {"date": "2004-03-09", "close": 1.06131652, "volume": 79709.0}, {"date": "2004-03-10", "close": 1.07626464, "volume": 171939.0}, {"date": "2004-03-11", "close": 1.0463684, "volume": 85379.0}, {"date": "2004-03-12", "close": 1.0463684, "volume": 153487.0}, {"date": "2004-03-15", "close": 1.03142028, "volume": 151017.0}, {"date": "2004-03-16", "close": 1.03142028, "volume": 19568.0}, {"date": "2004-03-17", "close": 1.0463684, "volume": 22745.0}, {"date": "2004-03-18", "close": 1.0463684, "volume": 83214.0}, {"date": "2004-03-19", "close": 1.03142028, "volume": 43706.0}, {"date": "2004-03-22", "close": 1.00152404, "volume": 254489.0}, {"date": "2004-03-23", "close": 1.00152404, "volume": 89798.0}, {"date": "2004-03-24", "close": 1.00152404, "volume": 62807.0}, {"date": "2004-03-25", "close": 1.00152404, "volume": 12972.0}, {"date": "2004-03-26", "close": 1.01647216, "volume": 30567.0}, {"date": "2004-03-29", "close": 1.00152404, "volume": 63659.0}, {"date": "2004-03-30", "close": 1.01647216, "volume": 42256.0}, {"date": "2004-03-31", "close": 1.03142028, "volume": 74558.0}, {"date": "2004-04-01", "close": 1.0463684, "volume": 174954.0}, {"date": "2004-04-02", "close": 1.07626464, "volume": 99389.0}, {"date": "2004-04-05", "close": 1.09121276, "volume": 252306.0}, {"date": "2004-04-06", "close": 1.07626464, "volume": 67801.0}, {"date": "2004-04-07", "close": 1.07626464, "volume": 7156.0}, {"date": "2004-04-08", "close": 1.07626464, "volume": 38098.0}, {"date": "2004-04-13", "close": 1.07626464, "volume": 5828.0}, {"date": "2004-04-14", "close": 1.09121276, "volume": 23790.0}, {"date": "2004-04-15", "close": 1.09121276, "volume": 20304.0}, {"date": "2004-04-16", "close": 1.07626464, "volume": 53879.0}, {"date": "2004-04-19", "close": 1.09121276, "volume": 103351.0}, {"date": "2004-04-20", "close": 1.13605712, "volume": 433379.0}, {"date": "2004-04-21", "close": 1.121109, "volume": 358440.0}, {"date": "2004-04-22", "close": 1.10616088, "volume": 79441.0}, {"date": "2004-04-23", "close": 1.13605712, "volume": 83774.0}, {"date": "2004-04-26", "close": 1.121109, "volume": 23868.0}, {"date": "2004-04-27", "close": 1.10616088, "volume": 88333.0}, {"date": "2004-04-28", "close": 1.10616088, "volume": 53619.0}, {"date": "2004-04-29", "close": 1.09121276, "volume": 12543.0}, {"date": "2004-04-30", "close": 1.09121276, "volume": 55734.0}, {"date": "2004-05-03", "close": 1.07626464, "volume": 70666.0}, {"date": "2004-05-04", "close": 1.13605712, "volume": 116378.0}, {"date": "2004-05-05", "close": 1.13605712, "volume": 179288.0}, {"date": "2004-05-06", "close": 1.13605712, "volume": 88981.0}, {"date": "2004-05-07", "close": 1.121109, "volume": 70644.0}, {"date": "2004-05-10", "close": 1.10616088, "volume": 218024.0}, {"date": "2004-05-11", "close": 1.09121276, "volume": 41343.0}, {"date": "2004-05-12", "close": 1.06131652, "volume": 13597.0}, {"date": "2004-05-13", "close": 1.0463684, "volume": 88974.0}, {"date": "2004-05-14", "close": 1.0463684, "volume": 20337.0}, {"date": "2004-05-17", "close": 1.09121276, "volume": 18400.0}, {"date": "2004-05-18", "close": 1.07626464, "volume": 11961.0}, {"date": "2004-05-19", "close": 1.07626464, "volume": 26007.0}, {"date": "2004-05-20", "close": 1.07626464, "volume": 21351.0}, {"date": "2004-05-21", "close": 1.06131652, "volume": 48090.0}, {"date": "2004-05-24", "close": 1.06131652, "volume": 15654.0}, {"date": "2004-05-25", "close": 1.06131652, "volume": 51511.0}, {"date": "2004-05-26", "close": 1.0463684, "volume": 132267.0}, {"date": "2004-05-27", "close": 1.0463684, "volume": 4583.0}, {"date": "2004-05-28", "close": 1.06131652, "volume": 12209.0}, {"date": "2004-05-31", "close": 1.0463684, "volume": 12359.0}, {"date": "2004-06-01", "close": 1.07626464, "volume": 44370.0}, {"date": "2004-06-02", "close": 1.06131652, "volume": 34827.0}, {"date": "2004-06-03", "close": 1.09121276, "volume": 92577.0}, {"date": "2004-06-04", "close": 1.10616088, "volume": 88914.0}, {"date": "2004-06-07", "close": 1.121109, "volume": 291118.0}, {"date": "2004-06-08", "close": 1.10616088, "volume": 125623.0}, {"date": "2004-06-09", "close": 1.09121276, "volume": 49245.0}, {"date": "2004-06-10", "close": 1.09121276, "volume": 16568.0}, {"date": "2004-06-11", "close": 1.10616088, "volume": 16821.0}, {"date": "2004-06-15", "close": 1.09121276, "volume": 92115.0}, {"date": "2004-06-16", "close": 1.09121276, "volume": 31230.0}, {"date": "2004-06-17", "close": 1.10616088, "volume": 51231.0}, {"date": "2004-06-18", "close": 1.10616088, "volume": 198727.0}, {"date": "2004-06-21", "close": 1.09121276, "volume": 125180.0}, {"date": "2004-06-22", "close": 1.09121276, "volume": 106100.0}, {"date": "2004-06-23", "close": 1.09121276, "volume": 302377.0}, {"date": "2004-06-24", "close": 1.09121276, "volume": 69357.0}, {"date": "2004-06-25", "close": 1.10616088, "volume": 104855.0}, {"date": "2004-06-28", "close": 1.09121276, "volume": 120147.0}, {"date": "2004-06-29", "close": 1.10616088, "volume": 193434.0}, {"date": "2004-06-30", "close": 1.09121276, "volume": 343164.0}, {"date": "2004-07-01", "close": 1.10616088, "volume": 111218.0}, {"date": "2004-07-02", "close": 1.121109, "volume": 44611.0}, {"date": "2004-07-05", "close": 1.121109, "volume": 62627.0}, {"date": "2004-07-06", "close": 1.13605712, "volume": 58384.0}, {"date": "2004-07-07", "close": 1.121109, "volume": 70331.0}, {"date": "2004-07-08", "close": 1.121109, "volume": 4492.0}, {"date": "2004-07-09", "close": 1.121109, "volume": 85777.0}, {"date": "2004-07-12", "close": 1.121109, "volume": 64055.0}, {"date": "2004-07-13", "close": 1.10616088, "volume": 103904.0}, {"date": "2004-07-14", "close": 1.09121276, "volume": 57986.0}, {"date": "2004-07-15", "close": 1.07626464, "volume": 83971.0}, {"date": "2004-07-16", "close": 1.07626464, "volume": 119736.0}, {"date": "2004-07-19", "close": 1.07626464, "volume": 34419.0}, {"date": "2004-07-20", "close": 1.07626464, "volume": 29986.0}, {"date": "2004-07-21", "close": 1.06131652, "volume": 12314.0}, {"date": "2004-07-22", "close": 1.09121276, "volume": 127451.0}, {"date": "2004-07-23", "close": 1.121109, "volume": 83957.0}, {"date": "2004-07-26", "close": 1.10616088, "volume": 31531.0}, {"date": "2004-07-27", "close": 1.10616088, "volume": 184592.0}, {"date": "2004-07-28", "close": 1.121109, "volume": 38428.0}, {"date": "2004-07-29", "close": 1.10616088, "volume": 107083.0}, {"date": "2004-07-30", "close": 1.10616088, "volume": 121513.0}, {"date": "2004-08-02", "close": 1.121109, "volume": 55626.0}, {"date": "2004-08-03", "close": 1.121109, "volume": 33037.0}, {"date": "2004-08-04", "close": 1.121109, "volume": 159140.0}, {"date": "2004-08-05", "close": 1.10616088, "volume": 13380.0}, {"date": "2004-08-06", "close": 1.07626464, "volume": 368605.0}, {"date": "2004-08-09", "close": 1.06131652, "volume": 80118.0}, {"date": "2004-08-10", "close": 1.07626464, "volume": 175246.0}, {"date": "2004-08-11", "close": 1.07626464, "volume": 150309.0}, {"date": "2004-08-12", "close": 1.07626464, "volume": 20738.0}, {"date": "2004-08-13", "close": 1.07626464, "volume": 194901.0}, {"date": "2004-08-16", "close": 1.07626464, "volume": 139382.0}, {"date": "2004-08-27", "close": 1.052348, "volume": 177484.0}, {"date": "2004-08-30", "close": 1.04636875, "volume": 34824.0}, {"date": "2004-08-31", "close": 1.052348, "volume": 86290.0}, {"date": "2004-09-01", "close": 1.0643065, "volume": 79752.0}, {"date": "2004-09-02", "close": 1.0643065, "volume": 75001.0}, {"date": "2004-09-03", "close": 1.052348, "volume": 12443.0}, {"date": "2004-09-06", "close": 1.0643065, "volume": 45765.0}, {"date": "2004-09-07", "close": 1.09420275, "volume": 25077.0}, {"date": "2004-09-08", "close": 1.04636875, "volume": 62600.0}, {"date": "2004-09-09", "close": 1.052348, "volume": 14774.0}, {"date": "2004-09-10", "close": 1.07028575, "volume": 31191.0}, {"date": "2004-09-13", "close": 1.0643065, "volume": 18397.0}, {"date": "2004-09-14", "close": 1.0643065, "volume": 50174.0}, {"date": "2004-09-15", "close": 1.052348, "volume": 28866.0}, {"date": "2004-09-16", "close": 1.03441025, "volume": 11373.0}, {"date": "2004-09-17", "close": 1.03441025, "volume": 32554.0}, {"date": "2004-09-20", "close": 1.04636875, "volume": 53040.0}, {"date": "2004-09-21", "close": 1.02245175, "volume": 53411.0}, {"date": "2004-09-22", "close": 1.02245175, "volume": 175699.0}, {"date": "2004-09-23", "close": 1.02245175, "volume": 14383.0}, {"date": "2004-09-24", "close": 1.01049325, "volume": 43293.0}, {"date": "2004-09-27", "close": 1.004514, "volume": 48705.0}, {"date": "2004-09-28", "close": 1.004514, "volume": 65727.0}, {"date": "2004-09-29", "close": 0.98657625, "volume": 78779.0}, {"date": "2004-09-30", "close": 0.9447215, "volume": 256179.0}, {"date": "2004-10-01", "close": 0.95070075, "volume": 124024.0}, {"date": "2004-10-04", "close": 0.91482525, "volume": 68845.0}, {"date": "2004-10-06", "close": 0.91482525, "volume": 289359.0}, {"date": "2004-10-07", "close": 0.908846, "volume": 247576.0}, {"date": "2004-10-08", "close": 0.89090825, "volume": 255147.0}, {"date": "2004-10-11", "close": 0.8968875, "volume": 53154.0}, {"date": "2004-10-12", "close": 0.908846, "volume": 610627.0}, {"date": "2004-10-13", "close": 0.90286675, "volume": 60258.0}, {"date": "2004-10-14", "close": 0.884929, "volume": 99941.0}, {"date": "2004-10-15", "close": 0.884929, "volume": 42534.0}, {"date": "2004-10-18", "close": 0.8968875, "volume": 43081.0}, {"date": "2004-10-19", "close": 0.89090825, "volume": 322622.0}, {"date": "2004-10-20", "close": 0.89090825, "volume": 163753.0}, {"date": "2004-10-21", "close": 0.87894975, "volume": 181486.0}, {"date": "2004-10-22", "close": 0.8729705, "volume": 260506.0}, {"date": "2004-10-25", "close": 0.8490535, "volume": 21446.0}, {"date": "2004-10-26", "close": 0.8490535, "volume": 122775.0}, {"date": "2004-10-27", "close": 0.8729705, "volume": 179312.0}, {"date": "2004-10-28", "close": 0.861012, "volume": 37547.0}, {"date": "2004-10-29", "close": 0.85503275, "volume": 63071.0}, {"date": "2004-11-01", "close": 0.854178, "volume": 94967.0}, {"date": "2004-11-02", "close": 0.869892, "volume": 23235.0}, {"date": "2004-11-03", "close": 0.85764, "volume": 122778.0}, {"date": "2004-11-04", "close": 0.85764, "volume": 39884.0}, {"date": "2004-11-05", "close": 0.863766, "volume": 14066.0}, {"date": "2004-11-08", "close": 0.845388, "volume": 226520.0}, {"date": "2004-11-09", "close": 0.85764, "volume": 161195.0}, {"date": "2004-11-10", "close": 0.869892, "volume": 319967.0}, {"date": "2004-11-11", "close": 0.88827, "volume": 397540.0}, {"date": "2004-11-12", "close": 0.894396, "volume": 104563.0}, {"date": "2004-11-15", "close": 0.925026, "volume": 329718.0}, {"date": "2004-11-16", "close": 0.912774, "volume": 222276.0}, {"date": "2004-11-17", "close": 0.9189, "volume": 189097.0}, {"date": "2004-11-18", "close": 0.906648, "volume": 76641.0}, {"date": "2004-11-19", "close": 0.9189, "volume": 30199.0}, {"date": "2004-11-22", "close": 0.912774, "volume": 825083.0}, {"date": "2004-11-23", "close": 0.88827, "volume": 225013.0}, {"date": "2004-11-24", "close": 0.876018, "volume": 123955.0}, {"date": "2004-11-25", "close": 0.882144, "volume": 43061.0}, {"date": "2004-11-26", "close": 0.894396, "volume": 28518.0}, {"date": "2004-11-29", "close": 0.88827, "volume": 60503.0}, {"date": "2004-11-30", "close": 0.894396, "volume": 34200.0}, {"date": "2004-12-01", "close": 0.900522, "volume": 17564.0}, {"date": "2004-12-02", "close": 0.912774, "volume": 114185.0}, {"date": "2004-12-03", "close": 0.955656, "volume": 288883.0}, {"date": "2004-12-06", "close": 0.925026, "volume": 92744.0}, {"date": "2004-12-07", "close": 0.943404, "volume": 67099.0}, {"date": "2004-12-08", "close": 0.961782, "volume": 60733.0}, {"date": "2004-12-09", "close": 0.955656, "volume": 228180.0}, {"date": "2004-12-10", "close": 0.955656, "volume": 63327.0}, {"date": "2004-12-13", "close": 0.961782, "volume": 46624.0}, {"date": "2004-12-14", "close": 0.967908, "volume": 191969.0}, {"date": "2004-12-15", "close": 0.967908, "volume": 80340.0}, {"date": "2004-12-16", "close": 0.961782, "volume": 5060.0}, {"date": "2004-12-17", "close": 0.94953, "volume": 83482.0}, {"date": "2004-12-20", "close": 0.937278, "volume": 235922.0}, {"date": "2004-12-21", "close": 0.937278, "volume": 49997.0}, {"date": "2004-12-22", "close": 0.937278, "volume": 36076.0}, {"date": "2004-12-23", "close": 0.937278, "volume": 7617.0}, {"date": "2004-12-24", "close": 0.937278, "volume": 8191.0}, {"date": "2004-12-29", "close": 0.931152, "volume": 55103.0}, {"date": "2004-12-30", "close": 0.931152, "volume": 6352.0}, {"date": "2004-12-31", "close": 0.900522, "volume": 13864.0}, {"date": "2005-01-04", "close": 0.906648, "volume": 1012.0}, {"date": "2005-01-05", "close": 0.9189, "volume": 5700.0}, {"date": "2005-01-06", "close": 0.912774, "volume": 11916.0}, {"date": "2005-01-07", "close": 0.906648, "volume": 8505.0}, {"date": "2005-01-10", "close": 0.906648, "volume": 4471.0}, {"date": "2005-01-11", "close": 0.912774, "volume": 6072.0}, {"date": "2005-01-12", "close": 0.9189, "volume": 22114.0}, {"date": "2005-01-13", "close": 0.925026, "volume": 7824.0}, {"date": "2005-01-14", "close": 0.912774, "volume": 13797.0}, {"date": "2005-01-17", "close": 0.900522, "volume": 12080.0}, {"date": "2005-01-18", "close": 0.912774, "volume": 33913.0}, {"date": "2005-01-19", "close": 0.912774, "volume": 29734.0}, {"date": "2005-01-20", "close": 0.900522, "volume": 6884.0}, {"date": "2005-01-21", "close": 0.900522, "volume": 2804.0}, {"date": "2005-01-24", "close": 0.900522, "volume": 10284.0}, {"date": "2005-01-25", "close": 0.900522, "volume": 10880.0}, {"date": "2005-01-27", "close": 0.906648, "volume": 526226.0}, {"date": "2005-01-28", "close": 0.9189, "volume": 75057.0}, {"date": "2005-01-31", "close": 0.912774, "volume": 53106.0}, {"date": "2005-02-01", "close": 0.9189, "volume": 167013.0}, {"date": "2005-02-02", "close": 0.937278, "volume": 74491.0}, {"date": "2005-02-03", "close": 0.9189, "volume": 115002.0}, {"date": "2005-02-04", "close": 0.906648, "volume": 109974.0}, {"date": "2005-02-07", "close": 0.925026, "volume": 103981.0}, {"date": "2005-02-08", "close": 0.9189, "volume": 4407.0}, {"date": "2005-02-09", "close": 0.9189, "volume": 3399.0}, {"date": "2005-02-10", "close": 0.906648, "volume": 78764.0}, {"date": "2005-02-11", "close": 0.906648, "volume": 326967.0}, {"date": "2005-02-14", "close": 0.906648, "volume": 21711.0}, {"date": "2005-02-15", "close": 0.912774, "volume": 7183.0}, {"date": "2005-02-16", "close": 0.906648, "volume": 16324.0}, {"date": "2005-02-17", "close": 0.912774, "volume": 385544.0}, {"date": "2005-02-18", "close": 0.912774, "volume": 166941.0}, {"date": "2005-02-21", "close": 0.943404, "volume": 3725806.0}, {"date": "2005-02-22", "close": 0.955656, "volume": 57586.0}, {"date": "2005-02-23", "close": 0.925026, "volume": 63056.0}, {"date": "2005-02-24", "close": 0.943404, "volume": 94515.0}, {"date": "2005-02-25", "close": 0.9189, "volume": 65633.0}, {"date": "2005-02-28", "close": 0.9189, "volume": 11835.0}, {"date": "2005-03-01", "close": 0.912774, "volume": 30003.0}, {"date": "2005-03-02", "close": 0.9189, "volume": 43355.0}, {"date": "2005-03-03", "close": 0.925026, "volume": 32929.0}, {"date": "2005-03-04", "close": 0.9189, "volume": 7563.0}, {"date": "2005-03-07", "close": 0.925026, "volume": 8270.0}, {"date": "2005-03-08", "close": 0.9189, "volume": 19931.0}, {"date": "2005-03-09", "close": 0.9189, "volume": 30583.0}, {"date": "2005-03-10", "close": 0.9189, "volume": 16650.0}, {"date": "2005-03-11", "close": 0.9189, "volume": 103221.0}, {"date": "2005-03-14", "close": 0.900522, "volume": 47502.0}, {"date": "2005-03-15", "close": 0.912774, "volume": 108196.0}, {"date": "2005-03-16", "close": 0.900522, "volume": 3315.0}, {"date": "2005-03-17", "close": 0.894396, "volume": 77406.0}, {"date": "2005-03-18", "close": 0.894396, "volume": 21004.0}, {"date": "2005-03-21", "close": 0.900522, "volume": 82295.0}, {"date": "2005-03-22", "close": 0.894396, "volume": 49522.0}, {"date": "2005-03-23", "close": 0.88827, "volume": 70854.0}, {"date": "2005-03-24", "close": 0.88827, "volume": 53706.0}, {"date": "2005-03-29", "close": 0.85764, "volume": 107383.0}, {"date": "2005-03-30", "close": 0.82701, "volume": 57889.0}, {"date": "2005-03-31", "close": 0.863766, "volume": 30428.0}, {"date": "2005-04-01", "close": 0.85764, "volume": 44982.0}, {"date": "2005-04-04", "close": 0.839262, "volume": 74763.0}, {"date": "2005-04-06", "close": 0.82701, "volume": 22881.0}, {"date": "2005-04-07", "close": 0.814758, "volume": 140591.0}, {"date": "2005-04-08", "close": 0.833136, "volume": 167951.0}, {"date": "2005-04-11", "close": 0.820884, "volume": 52236.0}, {"date": "2005-04-12", "close": 0.814758, "volume": 16784.0}, {"date": "2005-04-13", "close": 0.820884, "volume": 24486.0}, {"date": "2005-04-14", "close": 0.820884, "volume": 30950.0}, {"date": "2005-04-15", "close": 0.814758, "volume": 19099.0}, {"date": "2005-04-18", "close": 0.802506, "volume": 133831.0}, {"date": "2005-04-19", "close": 0.82701, "volume": 15206.0}, {"date": "2005-04-20", "close": 0.82701, "volume": 4424.0}, {"date": "2005-04-21", "close": 0.814758, "volume": 20220.0}, {"date": "2005-04-22", "close": 0.79638, "volume": 10651.0}, {"date": "2005-04-26", "close": 0.79638, "volume": 57786.0}, {"date": "2005-04-27", "close": 0.778002, "volume": 60766.0}, {"date": "2005-04-28", "close": 0.781065, "volume": 45583.0}, {"date": "2005-04-29", "close": 0.781065, "volume": 35700.0}, {"date": "2005-05-02", "close": 0.79638, "volume": 7835.0}, {"date": "2005-05-03", "close": 0.79638, "volume": 61051.0}, {"date": "2005-05-04", "close": 0.790254, "volume": 224775.0}, {"date": "2005-05-05", "close": 0.781065, "volume": 14858.0}, {"date": "2005-05-06", "close": 0.784128, "volume": 52065.0}, {"date": "2005-05-09", "close": 0.768813, "volume": 61650.0}, {"date": "2005-05-10", "close": 0.778002, "volume": 60501.0}, {"date": "2005-05-11", "close": 0.76575, "volume": 61832.0}, {"date": "2005-05-12", "close": 0.753498, "volume": 45997.0}, {"date": "2005-05-13", "close": 0.762687, "volume": 16107.0}, {"date": "2005-05-16", "close": 0.76575, "volume": 3324.0}, {"date": "2005-05-17", "close": 0.79638, "volume": 108196.0}, {"date": "2005-05-18", "close": 0.808632, "volume": 16980.0}, {"date": "2005-05-19", "close": 0.833136, "volume": 41613.0}, {"date": "2005-05-20", "close": 0.836199, "volume": 19104.0}, {"date": "2005-05-23", "close": 0.842325, "volume": 551141.0}, {"date": "2005-05-24", "close": 0.82701, "volume": 9518.0}, {"date": "2005-05-25", "close": 0.85764, "volume": 458082.0}, {"date": "2005-05-26", "close": 0.85764, "volume": 136596.0}, {"date": "2005-05-27", "close": 0.869892, "volume": 816.0}, {"date": "2005-05-30", "close": 0.851514, "volume": 33464.0}, {"date": "2005-05-31", "close": 0.833136, "volume": 133823.0}, {"date": "2005-06-01", "close": 0.833136, "volume": 653.0}, {"date": "2005-06-02", "close": 0.802506, "volume": 13528.0}, {"date": "2005-06-03", "close": 0.82701, "volume": 48609.0}, {"date": "2005-06-06", "close": 0.802506, "volume": 3937.0}, {"date": "2005-06-07", "close": 0.820884, "volume": 31015.0}, {"date": "2005-06-08", "close": 0.802506, "volume": 828591.0}, {"date": "2005-06-09", "close": 0.79638, "volume": 320459.0}, {"date": "2005-06-10", "close": 0.790254, "volume": 3232.0}, {"date": "2005-06-14", "close": 0.802506, "volume": 85893.0}, {"date": "2005-06-15", "close": 0.802506, "volume": 149468.0}, {"date": "2005-06-16", "close": 0.79638, "volume": 135408.0}, {"date": "2005-06-17", "close": 0.802506, "volume": 56236.0}, {"date": "2005-06-20", "close": 0.79638, "volume": 99122.0}, {"date": "2005-06-21", "close": 0.79638, "volume": 152370.0}, {"date": "2005-06-22", "close": 0.79638, "volume": 52751.0}, {"date": "2005-06-23", "close": 0.802506, "volume": 85635.0}, {"date": "2005-06-24", "close": 0.784128, "volume": 48735.0}, {"date": "2005-06-27", "close": 0.778002, "volume": 66947.0}, {"date": "2005-06-28", "close": 0.784128, "volume": 377907.0}, {"date": "2005-06-29", "close": 0.790254, "volume": 157793.0}, {"date": "2005-06-30", "close": 0.808632, "volume": 238870.0}, {"date": "2005-07-01", "close": 0.79638, "volume": 8839.0}, {"date": "2005-07-04", "close": 0.781065, "volume": 27809.0}, {"date": "2005-07-05", "close": 0.771876, "volume": 110240.0}, {"date": "2005-07-06", "close": 0.759624, "volume": 308093.0}, {"date": "2005-07-07", "close": 0.741246, "volume": 372945.0}, {"date": "2005-07-08", "close": 0.713679, "volume": 289469.0}, {"date": "2005-07-11", "close": 0.710616, "volume": 87373.0}, {"date": "2005-07-12", "close": 0.756561, "volume": 203679.0}, {"date": "2005-07-13", "close": 0.716742, "volume": 32158.0}, {"date": "2005-07-14", "close": 0.716742, "volume": 49380.0}, {"date": "2005-07-15", "close": 0.710616, "volume": 197463.0}, {"date": "2005-07-18", "close": 0.70449, "volume": 37674.0}, {"date": "2005-07-19", "close": 0.698364, "volume": 93991.0}, {"date": "2005-07-20", "close": 0.692238, "volume": 187613.0}, {"date": "2005-07-21", "close": 0.692238, "volume": 249522.0}, {"date": "2005-07-22", "close": 0.692238, "volume": 37352.0}, {"date": "2005-07-25", "close": 0.707553, "volume": 35108.0}, {"date": "2005-07-26", "close": 0.710616, "volume": 130878.0}, {"date": "2005-07-27", "close": 0.732057, "volume": 79025.0}, {"date": "2005-07-28", "close": 0.716742, "volume": 81619.0}, {"date": "2005-07-29", "close": 0.716742, "volume": 39902.0}, {"date": "2005-08-01", "close": 0.713679, "volume": 5713.0}, {"date": "2005-08-02", "close": 0.710616, "volume": 10005.0}, {"date": "2005-08-03", "close": 0.698364, "volume": 98802.0}, {"date": "2005-08-05", "close": 0.701427, "volume": 106051.0}, {"date": "2005-08-08", "close": 0.692238, "volume": 168286.0}, {"date": "2005-08-09", "close": 0.692238, "volume": 31214.0}, {"date": "2005-08-10", "close": 0.670797, "volume": 349262.0}, {"date": "2005-08-12", "close": 0.692238, "volume": 101272.0}, {"date": "2005-08-15", "close": 0.695301, "volume": 51797.0}, {"date": "2005-08-16", "close": 0.686112, "volume": 42530.0}, {"date": "2005-08-17", "close": 0.686112, "volume": 9200.0}, {"date": "2005-08-18", "close": 0.686112, "volume": 20242.0}, {"date": "2005-08-19", "close": 0.676923, "volume": 6474.0}, {"date": "2005-08-22", "close": 0.676923, "volume": 13466.0}, {"date": "2005-08-23", "close": 0.692238, "volume": 61495.0}, {"date": "2005-08-24", "close": 0.701427, "volume": 19589.0}, {"date": "2005-08-25", "close": 0.698364, "volume": 16324.0}, {"date": "2005-08-26", "close": 0.698364, "volume": 40552.0}, {"date": "2005-08-29", "close": 0.692238, "volume": 54473.0}, {"date": "2005-08-30", "close": 0.70449, "volume": 68973.0}, {"date": "2005-08-31", "close": 0.692238, "volume": 33088.0}, {"date": "2005-09-01", "close": 0.692238, "volume": 10562.0}, {"date": "2005-09-02", "close": 0.679986, "volume": 56721.0}, {"date": "2005-09-05", "close": 0.670797, "volume": 122008.0}, {"date": "2005-09-06", "close": 0.670797, "volume": 165911.0}, {"date": "2005-09-07", "close": 0.67386, "volume": 42958.0}, {"date": "2005-09-08", "close": 0.649356, "volume": 25462.0}, {"date": "2005-09-09", "close": 0.664671, "volume": 8247.0}, {"date": "2005-09-12", "close": 0.64323, "volume": 14440.0}, {"date": "2005-09-13", "close": 0.64323, "volume": 16494.0}, {"date": "2005-09-14", "close": 0.67386, "volume": 4342.0}, {"date": "2005-09-15", "close": 0.686112, "volume": 15508.0}, {"date": "2005-09-16", "close": 0.679986, "volume": 6693.0}, {"date": "2005-09-19", "close": 0.67386, "volume": 16094.0}, {"date": "2005-09-20", "close": 0.67386, "volume": 14244.0}, {"date": "2005-09-21", "close": 0.655482, "volume": 30526.0}, {"date": "2005-09-22", "close": 0.64323, "volume": 81139.0}, {"date": "2005-09-23", "close": 0.649356, "volume": 54595.0}, {"date": "2005-09-26", "close": 0.64323, "volume": 3591.0}, {"date": "2005-09-27", "close": 0.655482, "volume": 7917.0}, {"date": "2005-09-28", "close": 0.646293, "volume": 2449.0}, {"date": "2005-09-29", "close": 0.649356, "volume": 1851.0}, {"date": "2005-09-30", "close": 0.649356, "volume": 18048.0}, {"date": "2005-10-03", "close": 0.637104, "volume": 62811.0}, {"date": "2005-10-04", "close": 0.624852, "volume": 19667.0}, {"date": "2005-10-05", "close": 0.624852, "volume": 9365.0}, {"date": "2005-10-06", "close": 0.64323, "volume": 30498.0}, {"date": "2005-10-07", "close": 0.64323, "volume": 10883.0}, {"date": "2005-10-10", "close": 0.624852, "volume": 88549.0}, {"date": "2005-10-11", "close": 0.621789, "volume": 5390.0}, {"date": "2005-10-12", "close": 0.630978, "volume": 32107.0}, {"date": "2005-10-13", "close": 0.615663, "volume": 64479.0}, {"date": "2005-10-14", "close": 0.618726, "volume": 82762.0}, {"date": "2005-10-17", "close": 0.618726, "volume": 70531.0}, {"date": "2005-10-18", "close": 0.627915, "volume": 57047.0}, {"date": "2005-10-19", "close": 0.606474, "volume": 191156.0}, {"date": "2005-10-20", "close": 0.618726, "volume": 182364.0}, {"date": "2005-10-21", "close": 0.606474, "volume": 147731.0}, {"date": "2005-10-24", "close": 0.6126, "volume": 106105.0}, {"date": "2005-10-25", "close": 0.624852, "volume": 116853.0}, {"date": "2005-10-27", "close": 0.618726, "volume": 2342.0}, {"date": "2005-10-28", "close": 0.615663, "volume": 293013.0}, {"date": "2005-10-31", "close": 0.630978, "volume": 8162.0}, {"date": "2005-11-01", "close": 0.627915, "volume": 51632.0}, {"date": "2005-11-02", "close": 0.646293, "volume": 59569.0}, {"date": "2005-11-03", "close": 0.630978, "volume": 30553.0}, {"date": "2005-11-04", "close": 0.64323, "volume": 47241.0}, {"date": "2005-11-07", "close": 0.655482, "volume": 75309.0}, {"date": "2005-11-08", "close": 0.667734, "volume": 62357.0}, {"date": "2005-11-09", "close": 0.670797, "volume": 8978.0}, {"date": "2005-11-10", "close": 0.661608, "volume": 19801.0}, {"date": "2005-11-11", "close": 0.655482, "volume": 1907.0}, {"date": "2005-11-14", "close": 0.679986, "volume": 39786.0}, {"date": "2005-11-15", "close": 0.692238, "volume": 116177.0}, {"date": "2005-11-16", "close": 0.686112, "volume": 29899.0}, {"date": "2005-11-17", "close": 0.698364, "volume": 32648.0}, {"date": "2005-11-18", "close": 0.698364, "volume": 333926.0}, {"date": "2005-11-21", "close": 0.686112, "volume": 21730.0}, {"date": "2005-11-22", "close": 0.686112, "volume": 54685.0}, {"date": "2005-11-23", "close": 0.679986, "volume": 52274.0}, {"date": "2005-11-24", "close": 0.686112, "volume": 148648.0}, {"date": "2005-11-25", "close": 0.686112, "volume": 15021.0}, {"date": "2005-11-28", "close": 0.67386, "volume": 74110.0}, {"date": "2005-11-29", "close": 0.67386, "volume": 1657.0}, {"date": "2005-11-30", "close": 0.692238, "volume": 23444.0}, {"date": "2005-12-01", "close": 0.698364, "volume": 241521.0}, {"date": "2005-12-02", "close": 0.698364, "volume": 59308.0}, {"date": "2005-12-05", "close": 0.676923, "volume": 867997.0}, {"date": "2005-12-06", "close": 0.67386, "volume": 54011.0}, {"date": "2005-12-07", "close": 0.664671, "volume": 349621.0}, {"date": "2005-12-08", "close": 0.67386, "volume": 991161.0}, {"date": "2005-12-09", "close": 0.67386, "volume": 702439.0}, {"date": "2005-12-12", "close": 0.689175, "volume": 567646.0}, {"date": "2005-12-13", "close": 0.698364, "volume": 18936.0}, {"date": "2005-12-14", "close": 0.70449, "volume": 80199.0}, {"date": "2005-12-15", "close": 0.698364, "volume": 8691.0}, {"date": "2005-12-16", "close": 0.698364, "volume": 76325.0}, {"date": "2005-12-19", "close": 0.686112, "volume": 78963.0}, {"date": "2005-12-20", "close": 0.710616, "volume": 1213069.0}, {"date": "2005-12-21", "close": 0.707553, "volume": 104830.0}, {"date": "2005-12-22", "close": 0.710616, "volume": 114043.0}, {"date": "2005-12-23", "close": 0.710616, "volume": 150.0}, {"date": "2005-12-28", "close": 0.719805, "volume": 22720.0}, {"date": "2005-12-29", "close": 0.732057, "volume": 86071.0}, {"date": "2005-12-30", "close": 0.701427, "volume": 13165.0}, {"date": "2006-01-03", "close": 0.710616, "volume": 41583.0}, {"date": "2006-01-04", "close": 0.73512, "volume": 206144.0}, {"date": "2006-01-05", "close": 0.753498, "volume": 161370.0}, {"date": "2006-01-06", "close": 0.750435, "volume": 66928.0}, {"date": "2006-01-09", "close": 0.753498, "volume": 37406.0}, {"date": "2006-01-10", "close": 0.76575, "volume": 86985.0}, {"date": "2006-01-11", "close": 0.756561, "volume": 146978.0}, {"date": "2006-01-12", "close": 0.756561, "volume": 116960.0}, {"date": "2006-01-13", "close": 0.762687, "volume": 177058.0}, {"date": "2006-01-16", "close": 0.774939, "volume": 169966.0}, {"date": "2006-01-17", "close": 0.756561, "volume": 89262.0}, {"date": "2006-01-18", "close": 0.76575, "volume": 232094.0}, {"date": "2006-01-19", "close": 0.76575, "volume": 81619.0}, {"date": "2006-01-20", "close": 0.741246, "volume": 20611.0}, {"date": "2006-01-23", "close": 0.710616, "volume": 40320.0}, {"date": "2006-01-24", "close": 0.698364, "volume": 49900.0}, {"date": "2006-01-25", "close": 0.695301, "volume": 14545.0}, {"date": "2006-01-27", "close": 0.698364, "volume": 18665.0}, {"date": "2006-01-30", "close": 0.70449, "volume": 13632.0}, {"date": "2006-01-31", "close": 0.725931, "volume": 50770.0}, {"date": "2006-02-01", "close": 0.716742, "volume": 44321.0}, {"date": "2006-02-02", "close": 0.716742, "volume": 9538.0}, {"date": "2006-02-03", "close": 0.713679, "volume": 17303.0}, {"date": "2006-02-06", "close": 0.710616, "volume": 21807.0}, {"date": "2006-02-07", "close": 0.710616, "volume": 1632.0}, {"date": "2006-02-08", "close": 0.698364, "volume": 13787.0}, {"date": "2006-02-09", "close": 0.70449, "volume": 6530.0}, {"date": "2006-02-10", "close": 0.722868, "volume": 9794.0}, {"date": "2006-02-13", "close": 0.716742, "volume": 9997.0}, {"date": "2006-02-14", "close": 0.710616, "volume": 34078.0}, {"date": "2006-02-16", "close": 0.70449, "volume": 22037.0}, {"date": "2006-02-17", "close": 0.70449, "volume": 59582.0}, {"date": "2006-02-20", "close": 0.716742, "volume": 5589.0}, {"date": "2006-02-21", "close": 0.70449, "volume": 3591.0}, {"date": "2006-02-22", "close": 0.722868, "volume": 53172.0}, {"date": "2006-02-23", "close": 0.725931, "volume": 37953.0}, {"date": "2006-02-24", "close": 0.722868, "volume": 50806.0}, {"date": "2006-02-27", "close": 0.698364, "volume": 48972.0}, {"date": "2006-02-28", "close": 0.695301, "volume": 57134.0}, {"date": "2006-03-01", "close": 0.698364, "volume": 40728.0}, {"date": "2006-03-02", "close": 0.707553, "volume": 32243.0}, {"date": "2006-03-03", "close": 0.716742, "volume": 30282.0}, {"date": "2006-03-06", "close": 0.710616, "volume": 8053.0}, {"date": "2006-03-07", "close": 0.716742, "volume": 2840.0}, {"date": "2006-03-08", "close": 0.732057, "volume": 147545.0}, {"date": "2006-03-09", "close": 0.716742, "volume": 77817.0}, {"date": "2006-03-10", "close": 0.710616, "volume": 31985.0}, {"date": "2006-03-13", "close": 0.722868, "volume": 75090.0}, {"date": "2006-03-14", "close": 0.70449, "volume": 2449.0}, {"date": "2006-03-15", "close": 0.695301, "volume": 59850.0}, {"date": "2006-03-17", "close": 0.686112, "volume": 44303.0}, {"date": "2006-03-20", "close": 0.689175, "volume": 71035.0}, {"date": "2006-03-21", "close": 0.692238, "volume": 2285.0}, {"date": "2006-03-22", "close": 0.692238, "volume": 25877.0}, {"date": "2006-03-23", "close": 0.70449, "volume": 40131.0}, {"date": "2006-03-24", "close": 0.716742, "volume": 58324.0}, {"date": "2006-03-27", "close": 0.716742, "volume": 1355.0}, {"date": "2006-03-28", "close": 0.716742, "volume": 27419.0}, {"date": "2006-03-29", "close": 0.686112, "volume": 62439.0}, {"date": "2006-03-30", "close": 0.710616, "volume": 111037.0}, {"date": "2006-03-31", "close": 0.722868, "volume": 50196.0}, {"date": "2006-04-03", "close": 0.722868, "volume": 8505.0}, {"date": "2006-04-04", "close": 0.695301, "volume": 834.0}, {"date": "2006-04-05", "close": 0.686112, "volume": 160888.0}, {"date": "2006-04-06", "close": 0.686112, "volume": 70269.0}, {"date": "2006-04-07", "close": 0.679986, "volume": 326.0}, {"date": "2006-04-10", "close": 0.679986, "volume": 27274.0}, {"date": "2006-04-11", "close": 0.679986, "volume": 28430.0}, {"date": "2006-04-12", "close": 0.670797, "volume": 117329.0}, {"date": "2006-04-13", "close": 0.67386, "volume": 10206.0}, {"date": "2006-04-18", "close": 0.679986, "volume": 33606.0}, {"date": "2006-04-19", "close": 0.655482, "volume": 88053.0}, {"date": "2006-04-20", "close": 0.630978, "volume": 86693.0}, {"date": "2006-04-21", "close": 0.64323, "volume": 14259.0}, {"date": "2006-04-24", "close": 0.64323, "volume": 40173.0}, {"date": "2006-04-26", "close": 0.652419, "volume": 52782.0}, {"date": "2006-04-27", "close": 0.661608, "volume": 13059.0}, {"date": "2006-04-28", "close": 0.649356, "volume": 16192.0}, {"date": "2006-05-01", "close": 0.655482, "volume": 69933.0}, {"date": "2006-05-02", "close": 0.655482, "volume": 3480.0}, {"date": "2006-05-03", "close": 0.655482, "volume": 664.0}, {"date": "2006-05-04", "close": 0.658545, "volume": 45957.0}, {"date": "2006-05-05", "close": 0.67386, "volume": 11427.0}, {"date": "2006-05-08", "close": 0.649356, "volume": 14319.0}, {"date": "2006-05-09", "close": 0.67386, "volume": 54709.0}, {"date": "2006-05-10", "close": 0.649356, "volume": 302.0}, {"date": "2006-05-11", "close": 0.652419, "volume": 593319.0}, {"date": "2006-05-12", "close": 0.649356, "volume": 175883.0}, {"date": "2006-05-15", "close": 0.646293, "volume": 4244.0}, {"date": "2006-05-16", "close": 0.646293, "volume": 11427.0}, {"date": "2006-05-17", "close": 0.640167, "volume": 71716.0}, {"date": "2006-05-19", "close": 0.630978, "volume": 22527.0}, {"date": "2006-05-22", "close": 0.634041, "volume": 111871.0}, {"date": "2006-05-23", "close": 0.630978, "volume": 42932.0}, {"date": "2006-05-24", "close": 0.627915, "volume": 6241.0}, {"date": "2006-05-25", "close": 0.634041, "volume": 68707.0}, {"date": "2006-05-26", "close": 0.618726, "volume": 16853.0}, {"date": "2006-05-29", "close": 0.637104, "volume": 3428.0}, {"date": "2006-05-30", "close": 0.630978, "volume": 38688.0}, {"date": "2006-05-31", "close": 0.624852, "volume": 37610.0}, {"date": "2006-06-01", "close": 0.630978, "volume": 164158.0}, {"date": "2006-06-02", "close": 0.630978, "volume": 41686.0}, {"date": "2006-06-05", "close": 0.624852, "volume": 35566.0}, {"date": "2006-06-06", "close": 0.621789, "volume": 31832.0}, {"date": "2006-06-07", "close": 0.624852, "volume": 19628.0}, {"date": "2006-06-08", "close": 0.618726, "volume": 37806.0}, {"date": "2006-06-09", "close": 0.615663, "volume": 66185.0}, {"date": "2006-06-13", "close": 0.624852, "volume": 327011.0}, {"date": "2006-06-14", "close": 0.621789, "volume": 43048.0}, {"date": "2006-06-15", "close": 0.6126, "volume": 32493.0}, {"date": "2006-06-16", "close": 0.6126, "volume": 88017.0}, {"date": "2006-06-19", "close": 0.597285, "volume": 48040.0}, {"date": "2006-06-20", "close": 0.58197, "volume": 28754.0}, {"date": "2006-06-21", "close": 0.58197, "volume": 146879.0}, {"date": "2006-06-22", "close": 0.572781, "volume": 14236.0}, {"date": "2006-06-23", "close": 0.569718, "volume": 64714.0}, {"date": "2006-06-26", "close": 0.572781, "volume": 68294.0}, {"date": "2006-06-27", "close": 0.58197, "volume": 429794.0}, {"date": "2006-06-28", "close": 0.566655, "volume": 220263.0}, {"date": "2006-06-29", "close": 0.560529, "volume": 5354.0}, {"date": "2006-06-30", "close": 0.588096, "volume": 131059.0}, {"date": "2006-07-03", "close": 0.6126, "volume": 128203.0}, {"date": "2006-07-04", "close": 0.591159, "volume": 770486.0}, {"date": "2006-07-05", "close": 0.575844, "volume": 5963.0}, {"date": "2006-07-06", "close": 0.585033, "volume": 57134.0}, {"date": "2006-07-07", "close": 0.575844, "volume": 72380.0}, {"date": "2006-07-10", "close": 0.572781, "volume": 55186.0}, {"date": "2006-07-11", "close": 0.575844, "volume": 11587.0}, {"date": "2006-07-12", "close": 0.58197, "volume": 20895.0}, {"date": "2006-07-13", "close": 0.575844, "volume": 8994.0}, {"date": "2006-07-14", "close": 0.569718, "volume": 57264.0}, {"date": "2006-07-17", "close": 0.563592, "volume": 73066.0}, {"date": "2006-07-18", "close": 0.572781, "volume": 2530.0}, {"date": "2006-07-21", "close": 0.569718, "volume": 17494.0}, {"date": "2006-07-24", "close": 0.560529, "volume": 37209.0}, {"date": "2006-07-25", "close": 0.572781, "volume": 2449.0}, {"date": "2006-07-26", "close": 0.585033, "volume": 44016.0}, {"date": "2006-07-27", "close": 0.569718, "volume": 5929.0}, {"date": "2006-07-31", "close": 0.569718, "volume": 1130.0}, {"date": "2006-08-01", "close": 0.569718, "volume": 36363.0}, {"date": "2006-08-02", "close": 0.557466, "volume": 89465.0}, {"date": "2006-08-03", "close": 0.557466, "volume": 8684.0}, {"date": "2006-08-04", "close": 0.557466, "volume": 17773.0}, {"date": "2006-08-07", "close": 0.557466, "volume": 15149.0}, {"date": "2006-08-08", "close": 0.554403, "volume": 31503.0}, {"date": "2006-08-09", "close": 0.55134, "volume": 26771.0}, {"date": "2006-08-10", "close": 0.55134, "volume": 9189.0}, {"date": "2006-08-11", "close": 0.55134, "volume": 17746.0}, {"date": "2006-08-14", "close": 0.55134, "volume": 7019.0}, {"date": "2006-08-15", "close": 0.560529, "volume": 8103.0}, {"date": "2006-08-16", "close": 0.55134, "volume": 6995.0}, {"date": "2006-08-17", "close": 0.569718, "volume": 23177.0}, {"date": "2006-08-18", "close": 0.578907, "volume": 70251.0}, {"date": "2006-08-21", "close": 0.563592, "volume": 10033.0}, {"date": "2006-08-23", "close": 0.569718, "volume": 9958.0}, {"date": "2006-08-24", "close": 0.58197, "volume": 56259.0}, {"date": "2006-08-28", "close": 0.588096, "volume": 25276.0}, {"date": "2006-08-29", "close": 0.58197, "volume": 16846.0}, {"date": "2006-08-30", "close": 0.575844, "volume": 5983.0}, {"date": "2006-08-31", "close": 0.597285, "volume": 236876.0}, {"date": "2006-09-01", "close": 0.588096, "volume": 89804.0}, {"date": "2006-09-04", "close": 0.594222, "volume": 11933.0}, {"date": "2006-09-05", "close": 0.58197, "volume": 4767.0}, {"date": "2006-09-07", "close": 0.588096, "volume": 12210.0}, {"date": "2006-09-11", "close": 0.603411, "volume": 10121.0}, {"date": "2006-09-12", "close": 0.603411, "volume": 28926.0}, {"date": "2006-09-13", "close": 0.603411, "volume": 318831.0}, {"date": "2006-09-14", "close": 0.624852, "volume": 119817.0}, {"date": "2006-09-15", "close": 0.618726, "volume": 22031.0}, {"date": "2006-09-18", "close": 0.624852, "volume": 42165.0}, {"date": "2006-09-19", "close": 0.630978, "volume": 271267.0}, {"date": "2006-09-20", "close": 0.630978, "volume": 11776804.0}, {"date": "2006-09-21", "close": 0.649356, "volume": 202416.0}, {"date": "2006-09-22", "close": 0.649356, "volume": 294009.0}, {"date": "2006-09-25", "close": 0.679986, "volume": 171735.0}, {"date": "2006-09-26", "close": 0.692238, "volume": 189998.0}, {"date": "2006-09-27", "close": 0.707553, "volume": 169768.0}, {"date": "2006-09-28", "close": 0.716742, "volume": 76672.0}, {"date": "2006-09-29", "close": 0.710616, "volume": 72744.0}, {"date": "2006-10-02", "close": 0.725931, "volume": 18387.0}, {"date": "2006-10-03", "close": 0.741246, "volume": 340914.0}, {"date": "2006-10-04", "close": 0.759624, "volume": 161443.0}, {"date": "2006-10-05", "close": 0.753498, "volume": 73983.0}, {"date": "2006-10-06", "close": 0.750435, "volume": 103230.0}, {"date": "2006-10-09", "close": 0.741246, "volume": 70380.0}, {"date": "2006-10-10", "close": 0.738183, "volume": 28611.0}, {"date": "2006-10-11", "close": 0.759624, "volume": 1383379.0}, {"date": "2006-10-12", "close": 0.759624, "volume": 599589.0}, {"date": "2006-10-13", "close": 0.778002, "volume": 1006694.0}, {"date": "2006-10-16", "close": 0.793317, "volume": 1138056.0}, {"date": "2006-10-17", "close": 0.79638, "volume": 1161978.0}, {"date": "2006-10-18", "close": 0.759624, "volume": 16825.0}, {"date": "2006-10-19", "close": 0.768813, "volume": 258043.0}, {"date": "2006-10-20", "close": 0.79638, "volume": 173706.0}, {"date": "2006-10-23", "close": 0.771876, "volume": 326.0}, {"date": "2006-10-24", "close": 0.817821, "volume": 930264.0}, {"date": "2006-10-25", "close": 0.817821, "volume": 16324.0}, {"date": "2006-10-26", "close": 0.76575, "volume": 35537.0}, {"date": "2006-10-27", "close": 0.774939, "volume": 22364.0}, {"date": "2006-10-30", "close": 0.771876, "volume": 43111.0}, {"date": "2006-10-31", "close": 0.771876, "volume": 8488.0}, {"date": "2006-11-02", "close": 0.771876, "volume": 1069213.0}, {"date": "2006-11-03", "close": 0.728994, "volume": 476187.0}, {"date": "2006-11-06", "close": 0.73512, "volume": 34295.0}, {"date": "2006-11-07", "close": 0.79638, "volume": 94571.0}, {"date": "2006-11-08", "close": 0.774939, "volume": 72369.0}, {"date": "2006-11-09", "close": 0.802506, "volume": 274523.0}, {"date": "2006-11-10", "close": 0.778002, "volume": 87888.0}, {"date": "2006-11-13", "close": 0.784128, "volume": 4068.0}, {"date": "2006-11-14", "close": 0.784128, "volume": 23834.0}, {"date": "2006-11-15", "close": 0.774939, "volume": 8325.0}, {"date": "2006-11-16", "close": 0.784128, "volume": 52378.0}, {"date": "2006-11-17", "close": 0.802506, "volume": 772267.0}, {"date": "2006-11-20", "close": 0.814758, "volume": 48395.0}, {"date": "2006-11-21", "close": 0.778002, "volume": 3867.0}, {"date": "2006-11-22", "close": 0.808632, "volume": 211611.0}, {"date": "2006-11-23", "close": 0.814758, "volume": 31061.0}, {"date": "2006-11-24", "close": 0.82701, "volume": 152373.0}, {"date": "2006-11-27", "close": 0.845388, "volume": 640271.0}, {"date": "2006-11-28", "close": 0.839262, "volume": 3672112.0}, {"date": "2006-11-29", "close": 0.85764, "volume": 150193.0}, {"date": "2006-11-30", "close": 0.876018, "volume": 285263.0}, {"date": "2006-12-01", "close": 0.876018, "volume": 27401.0}, {"date": "2006-12-04", "close": 0.860703, "volume": 18079.0}, {"date": "2006-12-05", "close": 0.906648, "volume": 251412.0}, {"date": "2006-12-06", "close": 0.9189, "volume": 307907.0}, {"date": "2006-12-07", "close": 0.906648, "volume": 767325.0}, {"date": "2006-12-08", "close": 0.9189, "volume": 181898.0}, {"date": "2006-12-11", "close": 0.940341, "volume": 134669.0}, {"date": "2006-12-12", "close": 0.940341, "volume": 88204.0}, {"date": "2006-12-13", "close": 0.943404, "volume": 494021.0}, {"date": "2006-12-14", "close": 0.943404, "volume": 121596.0}, {"date": "2006-12-15", "close": 0.967908, "volume": 52804.0}, {"date": "2006-12-18", "close": 1.01079, "volume": 421933.0}, {"date": "2006-12-19", "close": 0.995475, "volume": 352003.0}, {"date": "2006-12-20", "close": 0.98016, "volume": 46490.0}, {"date": "2006-12-21", "close": 1.016916, "volume": 378359.0}, {"date": "2006-12-22", "close": 0.998538, "volume": 25792.0}, {"date": "2006-12-27", "close": 1.016916, "volume": 61534.0}, {"date": "2006-12-28", "close": 0.998538, "volume": 44625.0}, {"date": "2007-01-02", "close": 1.029168, "volume": 36613.0}, {"date": "2007-01-03", "close": 1.04142, "volume": 149801.0}, {"date": "2007-01-04", "close": 1.04142, "volume": 37262.0}, {"date": "2007-01-05", "close": 1.023042, "volume": 85968.0}, {"date": "2007-01-08", "close": 1.111869, "volume": 736526.0}, {"date": "2007-01-09", "close": 1.090428, "volume": 184203.0}, {"date": "2007-01-10", "close": 1.084302, "volume": 35883.0}, {"date": "2007-01-11", "close": 1.114932, "volume": 25503.0}, {"date": "2007-01-12", "close": 1.114932, "volume": 90320.0}, {"date": "2007-01-15", "close": 1.111869, "volume": 69714.0}, {"date": "2007-01-16", "close": 1.093491, "volume": 50767.0}, {"date": "2007-01-17", "close": 1.096554, "volume": 39096.0}, {"date": "2007-01-18", "close": 1.07205, "volume": 38841.0}, {"date": "2007-01-19", "close": 1.059798, "volume": 653.0}, {"date": "2007-01-22", "close": 1.07205, "volume": 49414.0}, {"date": "2007-01-23", "close": 1.07205, "volume": 59203.0}, {"date": "2007-01-24", "close": 1.078176, "volume": 75010.0}, {"date": "2007-01-25", "close": 1.10268, "volume": 311175.0}, {"date": "2007-01-29", "close": 1.096554, "volume": 2612.0}, {"date": "2007-01-30", "close": 1.108806, "volume": 48474.0}, {"date": "2007-01-31", "close": 1.078176, "volume": 44318.0}, {"date": "2007-02-01", "close": 1.078176, "volume": 1768.0}, {"date": "2007-02-02", "close": 1.096554, "volume": 984634.0}, {"date": "2007-02-05", "close": 1.121058, "volume": 478373.0}, {"date": "2007-02-06", "close": 1.114932, "volume": 89948.0}, {"date": "2007-02-07", "close": 1.127184, "volume": 358350.0}, {"date": "2007-02-08", "close": 1.170066, "volume": 949783.0}, {"date": "2007-02-09", "close": 1.182318, "volume": 458851.0}, {"date": "2007-02-12", "close": 1.179255, "volume": 20633.0}, {"date": "2007-02-13", "close": 1.170066, "volume": 51657.0}, {"date": "2007-02-14", "close": 1.127184, "volume": 159234.0}, {"date": "2007-02-15", "close": 1.114932, "volume": 147437.0}, {"date": "2007-02-16", "close": 1.111869, "volume": 346472.0}, {"date": "2007-02-19", "close": 1.10268, "volume": 163937.0}, {"date": "2007-02-20", "close": 1.108806, "volume": 555521.0}, {"date": "2007-02-21", "close": 1.114932, "volume": 580645.0}, {"date": "2007-02-22", "close": 1.151688, "volume": 334440.0}, {"date": "2007-02-23", "close": 1.182318, "volume": 1057809.0}, {"date": "2007-02-26", "close": 1.170066, "volume": 176314.0}, {"date": "2007-02-27", "close": 1.219074, "volume": 551755.0}, {"date": "2007-02-28", "close": 1.261956, "volume": 319892.0}, {"date": "2007-03-01", "close": 1.237452, "volume": 107147.0}, {"date": "2007-03-02", "close": 1.243578, "volume": 1266783.0}, {"date": "2007-03-05", "close": 1.209885, "volume": 255560.0}, {"date": "2007-03-06", "close": 1.176192, "volume": 435341.0}, {"date": "2007-03-07", "close": 1.16394, "volume": 95403.0}, {"date": "2007-03-08", "close": 1.16394, "volume": 11515508.0}, {"date": "2007-03-09", "close": 1.16394, "volume": 32307.0}, {"date": "2007-03-12", "close": 1.145562, "volume": 18155.0}, {"date": "2007-03-14", "close": 1.090428, "volume": 291985.0}, {"date": "2007-03-15", "close": 1.127184, "volume": 47551.0}, {"date": "2007-03-16", "close": 1.10268, "volume": 40539.0}, {"date": "2007-03-19", "close": 1.093491, "volume": 15181.0}, {"date": "2007-03-20", "close": 1.151688, "volume": 262023.0}, {"date": "2007-03-21", "close": 1.182318, "volume": 674657.0}, {"date": "2007-03-22", "close": 1.19457, "volume": 47798.0}, {"date": "2007-03-23", "close": 1.197633, "volume": 187757.0}, {"date": "2007-03-26", "close": 1.209885, "volume": 187937.0}, {"date": "2007-03-27", "close": 1.243578, "volume": 109486.0}, {"date": "2007-03-28", "close": 1.243578, "volume": 171954.0}, {"date": "2007-03-29", "close": 1.268082, "volume": 72733.0}, {"date": "2007-03-30", "close": 1.261956, "volume": 21874.0}, {"date": "2007-04-02", "close": 1.280334, "volume": 127560.0}, {"date": "2007-04-03", "close": 1.329342, "volume": 65085.0}, {"date": "2007-04-04", "close": 1.310964, "volume": 48975.0}, {"date": "2007-04-05", "close": 1.292586, "volume": 43172.0}, {"date": "2007-04-10", "close": 1.25583, "volume": 65638.0}, {"date": "2007-04-11", "close": 1.237452, "volume": 459843.0}, {"date": "2007-04-12", "close": 1.298712, "volume": 570274.0}, {"date": "2007-04-13", "close": 1.298712, "volume": 80157.0}, {"date": "2007-04-16", "close": 1.304838, "volume": 4403.0}, {"date": "2007-04-17", "close": 1.31709, "volume": 222481.0}, {"date": "2007-04-18", "close": 1.34772, "volume": 94452.0}, {"date": "2007-04-19", "close": 1.359972, "volume": 206956.0}, {"date": "2007-04-20", "close": 1.445736, "volume": 203928.0}, {"date": "2007-04-23", "close": 1.488618, "volume": 39202.0}, {"date": "2007-04-24", "close": 1.47024, "volume": 166061.0}, {"date": "2007-04-26", "close": 1.513122, "volume": 103872.0}, {"date": "2007-04-27", "close": 1.556004, "volume": 166742.0}, {"date": "2007-04-30", "close": 1.543752, "volume": 67427.0}, {"date": "2007-05-01", "close": 1.5315, "volume": 1614949.0}, {"date": "2007-05-02", "close": 1.5315, "volume": 13794.0}, {"date": "2007-05-03", "close": 1.543752, "volume": 123446.0}, {"date": "2007-05-04", "close": 1.586634, "volume": 139349.0}, {"date": "2007-05-07", "close": 1.56213, "volume": 53513.0}, {"date": "2007-05-08", "close": 1.586634, "volume": 23506.0}, {"date": "2007-05-09", "close": 1.543752, "volume": 31845.0}, {"date": "2007-05-10", "close": 1.543752, "volume": 14055.0}, {"date": "2007-05-11", "close": 1.519248, "volume": 30059.0}, {"date": "2007-05-14", "close": 1.47024, "volume": 76722.0}, {"date": "2007-05-15", "close": 1.5315, "volume": 128750.0}, {"date": "2007-05-16", "close": 1.556004, "volume": 26102.0}, {"date": "2007-05-17", "close": 1.5315, "volume": 19603.0}, {"date": "2007-05-18", "close": 1.513122, "volume": 856433.0}, {"date": "2007-05-21", "close": 1.506996, "volume": 10952.0}, {"date": "2007-05-22", "close": 1.525374, "volume": 111487.0}, {"date": "2007-05-23", "close": 1.525374, "volume": 130591.0}, {"date": "2007-05-24", "close": 1.5315, "volume": 127029.0}, {"date": "2007-05-25", "close": 1.5315, "volume": 53653.0}, {"date": "2007-05-28", "close": 1.574382, "volume": 107158.0}, {"date": "2007-05-29", "close": 1.574382, "volume": 146270.0}, {"date": "2007-05-30", "close": 1.605012, "volume": 222542.0}, {"date": "2007-05-31", "close": 1.617264, "volume": 577896.0}, {"date": "2007-06-01", "close": 1.71528, "volume": 294894.0}, {"date": "2007-06-04", "close": 1.690776, "volume": 26771.0}, {"date": "2007-06-05", "close": 1.703028, "volume": 41856.0}, {"date": "2007-06-06", "close": 1.672398, "volume": 432001.0}, {"date": "2007-06-07", "close": 1.666272, "volume": 8839.0}, {"date": "2007-06-08", "close": 1.65402, "volume": 16593.0}, {"date": "2007-06-12", "close": 1.62339, "volume": 66928.0}, {"date": "2007-06-13", "close": 1.586634, "volume": 100651.0}, {"date": "2007-06-14", "close": 1.635642, "volume": 209084.0}, {"date": "2007-06-15", "close": 1.68465, "volume": 92264.0}, {"date": "2007-06-18", "close": 1.696902, "volume": 106804.0}, {"date": "2007-06-19", "close": 1.709154, "volume": 94928.0}, {"date": "2007-06-20", "close": 1.660146, "volume": 21221.0}, {"date": "2007-06-21", "close": 1.62339, "volume": 332027.0}, {"date": "2007-06-22", "close": 1.605012, "volume": 192132.0}, {"date": "2007-06-25", "close": 1.605012, "volume": 15945.0}, {"date": "2007-06-26", "close": 1.629516, "volume": 20718.0}, {"date": "2007-06-27", "close": 1.43961, "volume": 3983046.0}, {"date": "2007-06-28", "close": 1.421232, "volume": 218048.0}, {"date": "2007-06-29", "close": 1.464114, "volume": 1199244.0}, {"date": "2007-07-02", "close": 1.457988, "volume": 123165.0}, {"date": "2007-07-03", "close": 1.415106, "volume": 544185.0}, {"date": "2007-07-04", "close": 1.40898, "volume": 308366.0}, {"date": "2007-07-05", "close": 1.402854, "volume": 325979.0}, {"date": "2007-07-06", "close": 1.415106, "volume": 85026.0}, {"date": "2007-07-09", "close": 1.415106, "volume": 339944.0}, {"date": "2007-07-10", "close": 1.47024, "volume": 284422.0}, {"date": "2007-07-11", "close": 1.445736, "volume": 257520.0}, {"date": "2007-07-12", "close": 1.43961, "volume": 112063.0}, {"date": "2007-07-13", "close": 1.47024, "volume": 42169.0}, {"date": "2007-07-16", "close": 1.43961, "volume": 150387.0}, {"date": "2007-07-17", "close": 1.50087, "volume": 483183.0}, {"date": "2007-07-18", "close": 1.47024, "volume": 42279.0}, {"date": "2007-07-19", "close": 1.482492, "volume": 495395.0}, {"date": "2007-07-20", "close": 1.47024, "volume": 1016931.0}, {"date": "2007-07-23", "close": 1.421232, "volume": 275733.0}, {"date": "2007-07-24", "close": 1.457988, "volume": 234964.0}, {"date": "2007-07-25", "close": 1.421232, "volume": 155872.0}, {"date": "2007-07-26", "close": 1.433484, "volume": 39731.0}, {"date": "2007-07-27", "close": 1.372224, "volume": 45818.0}, {"date": "2007-07-30", "close": 1.433484, "volume": 85976.0}, {"date": "2007-07-31", "close": 1.47024, "volume": 93420.0}, {"date": "2007-08-01", "close": 1.43961, "volume": 792054.0}, {"date": "2007-08-02", "close": 1.421232, "volume": 53611.0}, {"date": "2007-08-03", "close": 1.464114, "volume": 3657.0}, {"date": "2007-08-06", "close": 1.37835, "volume": 67434.0}, {"date": "2007-08-07", "close": 1.415106, "volume": 46277.0}, {"date": "2007-08-08", "close": 1.37835, "volume": 5052.0}, {"date": "2007-08-09", "close": 1.353846, "volume": 150880.0}, {"date": "2007-08-10", "close": 1.304838, "volume": 102259.0}, {"date": "2007-08-13", "close": 1.274208, "volume": 209811.0}, {"date": "2007-08-14", "close": 1.323216, "volume": 116567.0}, {"date": "2007-08-15", "close": 1.237452, "volume": 26815.0}, {"date": "2007-08-16", "close": 1.261956, "volume": 276391.0}, {"date": "2007-08-17", "close": 1.200696, "volume": 206856.0}, {"date": "2007-08-20", "close": 1.243578, "volume": 296055.0}, {"date": "2007-08-21", "close": 1.151688, "volume": 539659.0}, {"date": "2007-08-22", "close": 1.065924, "volume": 1773810.0}, {"date": "2007-08-23", "close": 1.108806, "volume": 130591.0}, {"date": "2007-08-24", "close": 1.07205, "volume": 159050.0}, {"date": "2007-08-27", "close": 1.124121, "volume": 269861.0}, {"date": "2007-08-28", "close": 1.10268, "volume": 326041.0}, {"date": "2007-08-29", "close": 1.053672, "volume": 380163.0}, {"date": "2007-08-30", "close": 1.053672, "volume": 271768.0}, {"date": "2007-08-31", "close": 1.07205, "volume": 94012.0}, {"date": "2007-09-03", "close": 1.121058, "volume": 644474.0}, {"date": "2007-09-04", "close": 1.10268, "volume": 44401.0}, {"date": "2007-09-05", "close": 1.090428, "volume": 108771.0}, {"date": "2007-09-06", "close": 1.087365, "volume": 186938.0}, {"date": "2007-09-07", "close": 1.090428, "volume": 311308.0}, {"date": "2007-09-10", "close": 1.053672, "volume": 101045.0}, {"date": "2007-09-11", "close": 1.114932, "volume": 89944.0}, {"date": "2007-09-12", "close": 1.127184, "volume": 292806.0}, {"date": "2007-09-13", "close": 1.145562, "volume": 228926.0}, {"date": "2007-09-14", "close": 1.148625, "volume": 82542.0}, {"date": "2007-09-17", "close": 1.139436, "volume": 131815.0}, {"date": "2007-09-18", "close": 1.170066, "volume": 166370.0}, {"date": "2007-09-19", "close": 1.139436, "volume": 167633.0}, {"date": "2007-09-20", "close": 1.148625, "volume": 69066.0}, {"date": "2007-09-21", "close": 1.160877, "volume": 115237.0}, {"date": "2007-09-24", "close": 1.188444, "volume": 103782.0}, {"date": "2007-09-25", "close": 1.197633, "volume": 168428.0}, {"date": "2007-09-26", "close": 1.19457, "volume": 84079.0}, {"date": "2007-09-27", "close": 1.25583, "volume": 1009659.0}, {"date": "2007-09-28", "close": 1.28646, "volume": 303435.0}, {"date": "2007-10-01", "close": 1.28646, "volume": 678157.0}, {"date": "2007-10-02", "close": 1.231326, "volume": 154370.0}, {"date": "2007-10-03", "close": 1.2252, "volume": 54262.0}, {"date": "2007-10-04", "close": 1.280334, "volume": 9794.0}, {"date": "2007-10-05", "close": 1.2252, "volume": 24976.0}, {"date": "2007-10-08", "close": 1.2252, "volume": 65785.0}, {"date": "2007-10-09", "close": 1.191507, "volume": 112831.0}, {"date": "2007-10-10", "close": 1.13331, "volume": 172212.0}, {"date": "2007-10-11", "close": 1.170066, "volume": 38386.0}, {"date": "2007-10-12", "close": 1.200696, "volume": 37814.0}, {"date": "2007-10-15", "close": 1.19457, "volume": 31721.0}, {"date": "2007-10-16", "close": 1.188444, "volume": 270411.0}, {"date": "2007-10-17", "close": 1.157814, "volume": 384546.0}, {"date": "2007-10-18", "close": 1.108806, "volume": 277643.0}, {"date": "2007-10-19", "close": 1.084302, "volume": 161606.0}, {"date": "2007-10-22", "close": 1.07205, "volume": 5713.0}, {"date": "2007-10-23", "close": 1.111869, "volume": 17083.0}, {"date": "2007-10-24", "close": 1.099617, "volume": 96598.0}, {"date": "2007-10-25", "close": 1.111869, "volume": 76551.0}, {"date": "2007-10-26", "close": 1.090428, "volume": 1110496.0}, {"date": "2007-10-29", "close": 1.065924, "volume": 97005.0}, {"date": "2007-10-30", "close": 1.059798, "volume": 146897.0}, {"date": "2007-10-31", "close": 1.075113, "volume": 31849.0}, {"date": "2007-11-01", "close": 1.084302, "volume": 101756.0}, {"date": "2007-11-02", "close": 1.096554, "volume": 91727.0}, {"date": "2007-11-05", "close": 1.10268, "volume": 15658.0}, {"date": "2007-11-06", "close": 1.078176, "volume": 15913.0}, {"date": "2007-11-07", "close": 1.078176, "volume": 1534233.0}, {"date": "2007-11-08", "close": 1.087365, "volume": 1827375.0}, {"date": "2007-11-09", "close": 1.07205, "volume": 400891.0}, {"date": "2007-11-12", "close": 1.004664, "volume": 159502.0}, {"date": "2007-11-13", "close": 1.053672, "volume": 61423.0}, {"date": "2007-11-14", "close": 1.047546, "volume": 901760.0}, {"date": "2007-11-15", "close": 1.078176, "volume": 18075.0}, {"date": "2007-11-16", "close": 1.053672, "volume": 75702.0}, {"date": "2007-11-19", "close": 1.01079, "volume": 80421.0}, {"date": "2007-11-20", "close": 1.013853, "volume": 263931.0}, {"date": "2007-11-21", "close": 1.016916, "volume": 145322.0}, {"date": "2007-11-22", "close": 1.035294, "volume": 33206.0}, {"date": "2007-11-23", "close": 1.023042, "volume": 20245.0}, {"date": "2007-11-26", "close": 1.004664, "volume": 65295.0}, {"date": "2007-11-28", "close": 1.01079, "volume": 4192.0}, {"date": "2007-11-29", "close": 1.01079, "volume": 61378.0}, {"date": "2007-11-30", "close": 0.974034, "volume": 301845.0}, {"date": "2007-12-03", "close": 0.98016, "volume": 297258.0}, {"date": "2007-12-04", "close": 0.961782, "volume": 109869.0}, {"date": "2007-12-05", "close": 0.94953, "volume": 35739.0}, {"date": "2007-12-06", "close": 0.955656, "volume": 46102.0}, {"date": "2007-12-07", "close": 0.977097, "volume": 24695.0}, {"date": "2007-12-10", "close": 1.004664, "volume": 3297.0}, {"date": "2007-12-11", "close": 1.004664, "volume": 178621.0}, {"date": "2007-12-13", "close": 1.029168, "volume": 109101.0}, {"date": "2007-12-14", "close": 1.029168, "volume": 13939.0}, {"date": "2007-12-17", "close": 0.961782, "volume": 3402.0}, {"date": "2007-12-18", "close": 0.94953, "volume": 150072.0}, {"date": "2007-12-19", "close": 0.989349, "volume": 760028.0}, {"date": "2007-12-20", "close": 0.974034, "volume": 353.0}, {"date": "2007-12-21", "close": 1.035294, "volume": 30336.0}, {"date": "2007-12-24", "close": 1.07205, "volume": 22023.0}, {"date": "2007-12-27", "close": 1.053672, "volume": 29674.0}, {"date": "2007-12-28", "close": 1.04142, "volume": 284.0}, {"date": "2007-12-31", "close": 1.04142, "volume": 2981.0}, {"date": "2008-01-02", "close": 1.01079, "volume": 4600.0}, {"date": "2008-01-03", "close": 1.01079, "volume": 926285.0}, {"date": "2008-01-04", "close": 1.01079, "volume": 314153.0}, {"date": "2008-01-07", "close": 0.98016, "volume": 1298415.0}, {"date": "2008-01-08", "close": 0.989349, "volume": 1782865.0}, {"date": "2008-01-09", "close": 0.967908, "volume": 2470400.0}, {"date": "2008-01-10", "close": 0.94953, "volume": 1102119.0}, {"date": "2008-01-11", "close": 0.912774, "volume": 436551.0}, {"date": "2008-01-14", "close": 0.931152, "volume": 1707026.0}, {"date": "2008-01-16", "close": 0.94953, "volume": 869979.0}, {"date": "2008-01-17", "close": 0.961782, "volume": 698069.0}, {"date": "2008-01-18", "close": 0.925026, "volume": 30091.0}, {"date": "2008-01-21", "close": 0.906648, "volume": 107894.0}, {"date": "2008-01-22", "close": 0.903585, "volume": 64086.0}, {"date": "2008-01-23", "close": 0.931152, "volume": 78706.0}, {"date": "2008-01-24", "close": 0.937278, "volume": 454716.0}, {"date": "2008-01-25", "close": 1.01079, "volume": 54326.0}, {"date": "2008-01-30", "close": 0.94953, "volume": 17752.0}, {"date": "2008-01-31", "close": 0.961782, "volume": 37703.0}, {"date": "2008-02-01", "close": 0.961782, "volume": 40810.0}, {"date": "2008-02-04", "close": 0.94953, "volume": 7641.0}, {"date": "2008-02-05", "close": 0.94953, "volume": 12360.0}, {"date": "2008-02-06", "close": 0.940341, "volume": 5310.0}, {"date": "2008-02-07", "close": 0.961782, "volume": 34394.0}, {"date": "2008-02-08", "close": 0.937278, "volume": 162573.0}, {"date": "2008-02-11", "close": 0.9189, "volume": 47525.0}, {"date": "2008-02-12", "close": 0.937278, "volume": 13266.0}, {"date": "2008-02-13", "close": 0.967908, "volume": 43258.0}, {"date": "2008-02-14", "close": 0.961782, "volume": 4283.0}, {"date": "2008-02-15", "close": 0.931152, "volume": 38794.0}, {"date": "2008-02-19", "close": 0.955656, "volume": 52672.0}, {"date": "2008-02-20", "close": 0.967908, "volume": 49951.0}, {"date": "2008-02-22", "close": 0.967908, "volume": 3265.0}, {"date": "2008-02-25", "close": 0.961782, "volume": 168626.0}, {"date": "2008-02-26", "close": 0.9189, "volume": 3265.0}, {"date": "2008-02-27", "close": 0.943404, "volume": 576314.0}, {"date": "2008-02-28", "close": 0.94953, "volume": 327538.0}, {"date": "2008-02-29", "close": 0.88827, "volume": 123146.0}, {"date": "2008-03-03", "close": 0.82701, "volume": 220046.0}, {"date": "2008-03-04", "close": 0.808632, "volume": 1025263.0}, {"date": "2008-03-05", "close": 0.778002, "volume": 3275653.0}, {"date": "2008-03-06", "close": 0.784128, "volume": 4055516.0}, {"date": "2008-03-11", "close": 0.759624, "volume": 18691.0}, {"date": "2008-03-12", "close": 0.747372, "volume": 331407.0}, {"date": "2008-03-13", "close": 0.741246, "volume": 86211.0}, {"date": "2008-03-14", "close": 0.716742, "volume": 182122.0}, {"date": "2008-03-17", "close": 0.698364, "volume": 251512.0}, {"date": "2008-03-18", "close": 0.716742, "volume": 66432.0}, {"date": "2008-03-19", "close": 0.768813, "volume": 410268.0}, {"date": "2008-03-20", "close": 0.722868, "volume": 241636.0}, {"date": "2008-03-25", "close": 0.716742, "volume": 140385.0}, {"date": "2008-03-26", "close": 0.722868, "volume": 77581.0}, {"date": "2008-03-27", "close": 0.686112, "volume": 1385684.0}, {"date": "2008-03-28", "close": 0.701427, "volume": 1212535.0}, {"date": "2008-03-31", "close": 0.686112, "volume": 859150.0}, {"date": "2008-04-01", "close": 0.698364, "volume": 717530.0}, {"date": "2008-04-02", "close": 0.722868, "volume": 172290.0}, {"date": "2008-04-03", "close": 0.722868, "volume": 378149.0}, {"date": "2008-04-04", "close": 0.747372, "volume": 54626.0}, {"date": "2008-04-07", "close": 0.728994, "volume": 142426.0}, {"date": "2008-04-08", "close": 0.728994, "volume": 141642.0}, {"date": "2008-04-09", "close": 0.716742, "volume": 108320.0}, {"date": "2008-04-10", "close": 0.698364, "volume": 292442.0}, {"date": "2008-04-11", "close": 0.713679, "volume": 119257.0}, {"date": "2008-04-14", "close": 0.695301, "volume": 55240.0}, {"date": "2008-04-15", "close": 0.692238, "volume": 9959.0}, {"date": "2008-04-16", "close": 0.686112, "volume": 490.0}, {"date": "2008-04-17", "close": 0.698364, "volume": 8815.0}, {"date": "2008-04-18", "close": 0.689175, "volume": 500064.0}, {"date": "2008-04-21", "close": 0.661608, "volume": 591611.0}, {"date": "2008-04-22", "close": 0.67386, "volume": 598128.0}, {"date": "2008-04-23", "close": 0.630978, "volume": 1476195.0}, {"date": "2008-04-24", "close": 0.618726, "volume": 3115811.0}, {"date": "2008-04-28", "close": 0.600348, "volume": 1170124.0}, {"date": "2008-04-29", "close": 0.603411, "volume": 285320.0}, {"date": "2008-04-30", "close": 0.637104, "volume": 484500.0}, {"date": "2008-05-01", "close": 0.649356, "volume": 190500.0}, {"date": "2008-05-02", "close": 0.655482, "volume": 270658.0}, {"date": "2008-05-05", "close": 0.67386, "volume": 126510.0}, {"date": "2008-05-06", "close": 0.661608, "volume": 103746.0}, {"date": "2008-05-07", "close": 0.640167, "volume": 1224290.0}, {"date": "2008-05-08", "close": 0.606474, "volume": 1103846.0}, {"date": "2008-05-09", "close": 0.588096, "volume": 1260325.0}, {"date": "2008-05-12", "close": 0.58197, "volume": 311742.0}, {"date": "2008-05-13", "close": 0.58197, "volume": 111734.0}, {"date": "2008-05-14", "close": 0.58197, "volume": 389052.0}, {"date": "2008-05-15", "close": 0.588096, "volume": 187104.0}, {"date": "2008-05-16", "close": 0.58197, "volume": 463532.0}, {"date": "2008-05-19", "close": 0.585033, "volume": 805942.0}, {"date": "2008-05-20", "close": 0.575844, "volume": 2603890.0}, {"date": "2008-05-21", "close": 0.569718, "volume": 92904.0}, {"date": "2008-05-22", "close": 0.55134, "volume": 65295.0}, {"date": "2008-05-23", "close": 0.575844, "volume": 1535276.0}, {"date": "2008-05-26", "close": 0.557466, "volume": 2058991.0}, {"date": "2008-05-27", "close": 0.58197, "volume": 510284.0}, {"date": "2008-05-28", "close": 0.557466, "volume": 711898.0}, {"date": "2008-05-29", "close": 0.557466, "volume": 68577.0}, {"date": "2008-05-30", "close": 0.575844, "volume": 32731.0}, {"date": "2008-06-02", "close": 0.58197, "volume": 53702.0}, {"date": "2008-06-03", "close": 0.578907, "volume": 140816.0}, {"date": "2008-06-04", "close": 0.566655, "volume": 1234437.0}, {"date": "2008-06-05", "close": 0.569718, "volume": 120333.0}, {"date": "2008-06-10", "close": 0.554403, "volume": 493932.0}, {"date": "2008-06-11", "close": 0.55134, "volume": 236187.0}, {"date": "2008-06-12", "close": 0.539088, "volume": 848776.0}, {"date": "2008-06-13", "close": 0.55134, "volume": 236397.0}, {"date": "2008-06-16", "close": 0.545214, "volume": 458048.0}, {"date": "2008-06-17", "close": 0.545214, "volume": 292489.0}, {"date": "2008-06-18", "close": 0.539088, "volume": 290751.0}, {"date": "2008-06-19", "close": 0.545214, "volume": 340517.0}, {"date": "2008-06-20", "close": 0.529899, "volume": 140104.0}, {"date": "2008-06-23", "close": 0.532962, "volume": 115398.0}, {"date": "2008-06-24", "close": 0.539088, "volume": 427997.0}, {"date": "2008-06-25", "close": 0.545214, "volume": 17462.0}, {"date": "2008-06-26", "close": 0.545214, "volume": 49148.0}, {"date": "2008-06-27", "close": 0.55134, "volume": 167373.0}, {"date": "2008-06-30", "close": 0.526836, "volume": 99928.0}, {"date": "2008-07-01", "close": 0.55134, "volume": 29101.0}, {"date": "2008-07-02", "close": 0.55134, "volume": 328728.0}, {"date": "2008-07-04", "close": 0.532962, "volume": 419197.0}, {"date": "2008-07-07", "close": 0.529899, "volume": 335782.0}, {"date": "2008-07-08", "close": 0.529899, "volume": 98756.0}, {"date": "2008-07-09", "close": 0.55134, "volume": 694078.0}, {"date": "2008-07-10", "close": 0.532962, "volume": 91761.0}, {"date": "2008-07-11", "close": 0.529899, "volume": 99780.0}, {"date": "2008-07-14", "close": 0.52071, "volume": 19589.0}, {"date": "2008-07-15", "close": 0.526836, "volume": 13472.0}, {"date": "2008-07-16", "close": 0.526836, "volume": 27530.0}, {"date": "2008-07-17", "close": 0.526836, "volume": 326.0}, {"date": "2008-07-18", "close": 0.545214, "volume": 151600.0}, {"date": "2008-07-21", "close": 0.55134, "volume": 96479.0}, {"date": "2008-07-22", "close": 0.55134, "volume": 144851.0}, {"date": "2008-07-23", "close": 0.58197, "volume": 185439.0}, {"date": "2008-07-24", "close": 0.6126, "volume": 468717.0}, {"date": "2008-07-25", "close": 0.58197, "volume": 613777.0}, {"date": "2008-07-28", "close": 0.58197, "volume": 92884.0}, {"date": "2008-07-29", "close": 0.58197, "volume": 109278.0}, {"date": "2008-07-30", "close": 0.606474, "volume": 231799.0}, {"date": "2008-07-31", "close": 0.594222, "volume": 16275.0}, {"date": "2008-08-01", "close": 0.6126, "volume": 1632.0}, {"date": "2008-08-04", "close": 0.58197, "volume": 304244.0}, {"date": "2008-08-05", "close": 0.600348, "volume": 28160.0}, {"date": "2008-08-06", "close": 0.624852, "volume": 71090.0}, {"date": "2008-08-07", "close": 0.618726, "volume": 597453.0}, {"date": "2008-08-08", "close": 0.594222, "volume": 2326912.0}, {"date": "2008-08-11", "close": 0.618726, "volume": 4489.0}, {"date": "2008-08-12", "close": 0.6126, "volume": 981861.0}, {"date": "2008-08-15", "close": 0.618726, "volume": 8030.0}, {"date": "2008-08-18", "close": 0.618726, "volume": 53787.0}, {"date": "2008-08-19", "close": 0.615663, "volume": 190581.0}, {"date": "2008-08-20", "close": 0.624852, "volume": 35389.0}, {"date": "2008-08-21", "close": 0.624852, "volume": 141778.0}, {"date": "2008-08-25", "close": 0.618726, "volume": 833007.0}, {"date": "2008-08-26", "close": 0.6126, "volume": 194171.0}, {"date": "2008-08-27", "close": 0.585033, "volume": 562520.0}, {"date": "2008-08-28", "close": 0.600348, "volume": 816.0}, {"date": "2008-08-29", "close": 0.58197, "volume": 8162.0}, {"date": "2008-09-01", "close": 0.563592, "volume": 395356.0}, {"date": "2008-09-02", "close": 0.572781, "volume": 979.0}, {"date": "2008-09-03", "close": 0.58197, "volume": 110722.0}, {"date": "2008-09-04", "close": 0.58197, "volume": 1665.0}, {"date": "2008-09-05", "close": 0.569718, "volume": 1340597.0}, {"date": "2008-09-08", "close": 0.557466, "volume": 656383.0}, {"date": "2008-09-10", "close": 0.563592, "volume": 3265.0}, {"date": "2008-09-11", "close": 0.539088, "volume": 61541.0}, {"date": "2008-09-15", "close": 0.539088, "volume": 24486.0}, {"date": "2008-09-16", "close": 0.563592, "volume": 525903.0}, {"date": "2008-09-17", "close": 0.557466, "volume": 79987.0}, {"date": "2008-09-18", "close": 0.532962, "volume": 1756448.0}, {"date": "2008-09-19", "close": 0.55134, "volume": 830232.0}, {"date": "2008-09-22", "close": 0.526836, "volume": 3627.0}, {"date": "2008-09-23", "close": 0.526836, "volume": 6530.0}, {"date": "2008-09-24", "close": 0.539088, "volume": 9794.0}, {"date": "2008-09-25", "close": 0.508458, "volume": 710560.0}, {"date": "2008-09-26", "close": 0.505395, "volume": 76102.0}, {"date": "2008-09-29", "close": 0.508458, "volume": 1483023.0}, {"date": "2008-09-30", "close": 0.502332, "volume": 1421809.0}, {"date": "2008-10-02", "close": 0.523773, "volume": 18008.0}, {"date": "2008-10-03", "close": 0.502332, "volume": 48972.0}, {"date": "2008-10-06", "close": 0.502332, "volume": 2285.0}, {"date": "2008-10-07", "close": 0.493143, "volume": 103928.0}, {"date": "2008-10-08", "close": 0.493143, "volume": 114267.0}, {"date": "2008-10-09", "close": 0.493143, "volume": 8214.0}, {"date": "2008-10-10", "close": 0.480891, "volume": 22200.0}, {"date": "2008-10-14", "close": 0.471702, "volume": 39466.0}, {"date": "2008-10-15", "close": 0.474765, "volume": 128572.0}, {"date": "2008-10-16", "close": 0.447198, "volume": 301592.0}, {"date": "2008-10-17", "close": 0.447198, "volume": 99107.0}, {"date": "2008-10-20", "close": 0.447198, "volume": 29056.0}, {"date": "2008-10-21", "close": 0.450261, "volume": 27424.0}, {"date": "2008-10-22", "close": 0.453324, "volume": 38523.0}, {"date": "2008-10-23", "close": 0.49008, "volume": 27424.0}, {"date": "2008-10-24", "close": 0.45945, "volume": 33314.0}, {"date": "2008-10-27", "close": 0.447198, "volume": 20013.0}, {"date": "2008-10-29", "close": 0.45945, "volume": 882641.0}, {"date": "2008-10-30", "close": 0.471702, "volume": 48645.0}, {"date": "2008-10-31", "close": 0.468639, "volume": 25694.0}, {"date": "2008-11-04", "close": 0.508458, "volume": 6672.0}, {"date": "2008-11-05", "close": 0.505395, "volume": 96311.0}, {"date": "2008-11-06", "close": 0.502332, "volume": 32158.0}, {"date": "2008-11-07", "close": 0.49008, "volume": 51943.0}, {"date": "2008-11-10", "close": 0.508458, "volume": 3265.0}, {"date": "2008-11-14", "close": 0.471702, "volume": 1810098.0}, {"date": "2008-11-17", "close": 0.453324, "volume": 14365.0}, {"date": "2008-11-18", "close": 0.453324, "volume": 73457.0}, {"date": "2008-11-19", "close": 0.483954, "volume": 1110.0}, {"date": "2008-11-20", "close": 0.453324, "volume": 353103.0}, {"date": "2008-11-21", "close": 0.447198, "volume": 3265.0}, {"date": "2008-11-24", "close": 0.441072, "volume": 9794.0}, {"date": "2008-11-25", "close": 0.441072, "volume": 522.0}, {"date": "2008-11-26", "close": 0.431883, "volume": 19021.0}, {"date": "2008-11-28", "close": 0.434946, "volume": 11427.0}, {"date": "2008-12-01", "close": 0.444135, "volume": 18928.0}, {"date": "2008-12-02", "close": 0.42882, "volume": 35361.0}, {"date": "2008-12-03", "close": 0.42882, "volume": 579497.0}, {"date": "2008-12-04", "close": 0.431883, "volume": 4081.0}, {"date": "2008-12-08", "close": 0.42882, "volume": 9794.0}, {"date": "2008-12-11", "close": 0.42882, "volume": 8901.0}, {"date": "2008-12-12", "close": 0.42882, "volume": 63413.0}, {"date": "2008-12-16", "close": 0.441072, "volume": 428376.0}, {"date": "2008-12-19", "close": 0.465576, "volume": 5713.0}, {"date": "2008-12-31", "close": 0.465576, "volume": 1632.0}, {"date": "2009-01-05", "close": 0.453324, "volume": 7346.0}, {"date": "2009-01-06", "close": 0.477828, "volume": 660300.0}, {"date": "2009-01-07", "close": 0.477828, "volume": 700.0}, {"date": "2009-01-12", "close": 0.477828, "volume": 31458.0}, {"date": "2009-01-13", "close": 0.49008, "volume": 30199.0}, {"date": "2009-01-14", "close": 0.45945, "volume": 4455.0}, {"date": "2009-01-15", "close": 0.453324, "volume": 57134.0}, {"date": "2009-01-20", "close": 0.444135, "volume": 16324.0}, {"date": "2009-01-21", "close": 0.42882, "volume": 134998.0}, {"date": "2009-01-22", "close": 0.431883, "volume": 3466.0}, {"date": "2009-01-27", "close": 0.447198, "volume": 9995.0}, {"date": "2009-01-28", "close": 0.434946, "volume": 16324.0}, {"date": "2009-01-29", "close": 0.441072, "volume": 17085.0}, {"date": "2009-01-30", "close": 0.431883, "volume": 3154.0}, {"date": "2009-02-02", "close": 0.441072, "volume": 22231.0}, {"date": "2009-02-06", "close": 0.431883, "volume": 1959.0}, {"date": "2009-02-10", "close": 0.444135, "volume": 145282.0}, {"date": "2009-02-11", "close": 0.450261, "volume": 816.0}, {"date": "2009-02-12", "close": 0.477828, "volume": 6399.0}, {"date": "2009-02-16", "close": 0.444135, "volume": 91479.0}, {"date": "2009-02-17", "close": 0.444135, "volume": 8162.0}, {"date": "2009-02-18", "close": 0.42882, "volume": 6530.0}, {"date": "2009-02-19", "close": 0.42882, "volume": 1814.0}, {"date": "2009-02-25", "close": 0.404316, "volume": 20999.0}, {"date": "2009-02-26", "close": 0.392064, "volume": 2449.0}, {"date": "2009-02-27", "close": 0.39819, "volume": 7346.0}, {"date": "2009-03-02", "close": 0.379812, "volume": 25581.0}, {"date": "2009-03-03", "close": 0.373686, "volume": 54079.0}, {"date": "2009-03-04", "close": 0.355308, "volume": 21084.0}, {"date": "2009-03-05", "close": 0.358371, "volume": 73457.0}, {"date": "2009-03-06", "close": 0.33693, "volume": 16890.0}, {"date": "2009-03-11", "close": 0.373686, "volume": 51670.0}, {"date": "2009-03-12", "close": 0.385938, "volume": 37388.0}, {"date": "2009-03-16", "close": 0.42882, "volume": 7746.0}, {"date": "2009-03-19", "close": 0.416568, "volume": 8.0}, {"date": "2009-03-20", "close": 0.441072, "volume": 27375.0}, {"date": "2009-03-26", "close": 0.434946, "volume": 6007.0}, {"date": "2009-03-27", "close": 0.45945, "volume": 28861.0}, {"date": "2009-03-30", "close": 0.45945, "volume": 196.0}, {"date": "2009-04-01", "close": 0.42882, "volume": 5630.0}, {"date": "2009-04-02", "close": 0.45945, "volume": 5064.0}, {"date": "2009-04-03", "close": 0.483954, "volume": 22857.0}, {"date": "2009-04-06", "close": 0.496206, "volume": 123095.0}, {"date": "2009-04-07", "close": 0.483954, "volume": 89321.0}, {"date": "2009-04-09", "close": 0.465576, "volume": 4907.0}, {"date": "2009-04-14", "close": 0.480891, "volume": 37321.0}, {"date": "2009-04-15", "close": 0.477828, "volume": 10454.0}, {"date": "2009-04-16", "close": 0.49008, "volume": 108057.0}, {"date": "2009-04-17", "close": 0.514584, "volume": 595098.0}, {"date": "2009-04-20", "close": 0.514584, "volume": 25472.0}, {"date": "2009-04-21", "close": 0.52071, "volume": 19099.0}, {"date": "2009-04-22", "close": 0.52071, "volume": 19589.0}, {"date": "2009-04-24", "close": 0.526836, "volume": 111427.0}, {"date": "2009-04-27", "close": 0.523773, "volume": 38706.0}, {"date": "2009-04-28", "close": 0.517647, "volume": 24486.0}, {"date": "2009-04-29", "close": 0.514584, "volume": 135815.0}, {"date": "2009-04-30", "close": 0.496206, "volume": 77849.0}, {"date": "2009-05-04", "close": 0.496206, "volume": 43157.0}, {"date": "2009-05-05", "close": 0.49008, "volume": 6530.0}, {"date": "2009-05-06", "close": 0.49008, "volume": 1626.0}, {"date": "2009-05-07", "close": 0.502332, "volume": 4935.0}, {"date": "2009-05-08", "close": 0.526836, "volume": 94189.0}, {"date": "2009-05-11", "close": 0.526836, "volume": 17723.0}, {"date": "2009-05-12", "close": 0.532962, "volume": 6289246.0}, {"date": "2009-05-15", "close": 0.508458, "volume": 507049.0}, {"date": "2009-05-18", "close": 0.511521, "volume": 363020.0}, {"date": "2009-05-19", "close": 0.52071, "volume": 20405.0}, {"date": "2009-05-21", "close": 0.517647, "volume": 9468.0}, {"date": "2009-05-22", "close": 0.542151, "volume": 1845.0}, {"date": "2009-05-25", "close": 0.511521, "volume": 957.0}, {"date": "2009-05-26", "close": 0.52071, "volume": 6353.0}, {"date": "2009-05-27", "close": 0.52071, "volume": 1796.0}, {"date": "2009-05-28", "close": 0.508458, "volume": 1151884.0}, {"date": "2009-05-29", "close": 0.508458, "volume": 138384.0}, {"date": "2009-06-01", "close": 0.496206, "volume": 8924.0}, {"date": "2009-06-02", "close": 0.514584, "volume": 275911.0}, {"date": "2009-06-04", "close": 0.508458, "volume": 5219.0}, {"date": "2009-06-05", "close": 0.496206, "volume": 288972.0}, {"date": "2009-06-09", "close": 0.49008, "volume": 69737.0}, {"date": "2009-06-10", "close": 0.49008, "volume": 640261.0}, {"date": "2009-06-11", "close": 0.502332, "volume": 31662.0}, {"date": "2009-06-12", "close": 0.502332, "volume": 144101.0}, {"date": "2009-06-15", "close": 0.502332, "volume": 4816.0}, {"date": "2009-06-16", "close": 0.502332, "volume": 1632.0}, {"date": "2009-06-17", "close": 0.487017, "volume": 10611.0}, {"date": "2009-06-18", "close": 0.465576, "volume": 12243.0}, {"date": "2009-06-22", "close": 0.447198, "volume": 12981.0}, {"date": "2009-06-23", "close": 0.441072, "volume": 13954.0}, {"date": "2009-06-24", "close": 0.447198, "volume": 121141.0}, {"date": "2009-06-25", "close": 0.438009, "volume": 25953.0}, {"date": "2009-06-26", "close": 0.441072, "volume": 19029.0}, {"date": "2009-06-29", "close": 0.441072, "volume": 4897.0}, {"date": "2009-06-30", "close": 0.453324, "volume": 31015.0}, {"date": "2009-07-01", "close": 0.447198, "volume": 6121.0}, {"date": "2009-07-02", "close": 0.441072, "volume": 32648.0}, {"date": "2009-07-03", "close": 0.434946, "volume": 9233.0}, {"date": "2009-07-06", "close": 0.42882, "volume": 22849.0}, {"date": "2009-07-07", "close": 0.42882, "volume": 1632.0}, {"date": "2009-07-08", "close": 0.416568, "volume": 2285.0}, {"date": "2009-07-09", "close": 0.42882, "volume": 16324.0}, {"date": "2009-07-10", "close": 0.422694, "volume": 6549.0}, {"date": "2009-07-14", "close": 0.410442, "volume": 85026.0}, {"date": "2009-07-15", "close": 0.447198, "volume": 16965.0}, {"date": "2009-07-17", "close": 0.45945, "volume": 979.0}, {"date": "2009-07-20", "close": 0.468639, "volume": 2104.0}, {"date": "2009-07-21", "close": 0.45945, "volume": 1175.0}, {"date": "2009-07-22", "close": 0.468639, "volume": 6530.0}, {"date": "2009-07-23", "close": 0.477828, "volume": 12294.0}, {"date": "2009-07-24", "close": 0.477828, "volume": 3737.0}, {"date": "2009-07-27", "close": 0.49008, "volume": 46484.0}, {"date": "2009-07-28", "close": 0.502332, "volume": 96923.0}, {"date": "2009-07-30", "close": 0.52071, "volume": 62520.0}, {"date": "2009-07-31", "close": 0.52071, "volume": 215.0}, {"date": "2009-08-03", "close": 0.545214, "volume": 14691.0}, {"date": "2009-08-04", "close": 0.55134, "volume": 939249.0}, {"date": "2009-08-05", "close": 0.557466, "volume": 96311.0}, {"date": "2009-08-06", "close": 0.55134, "volume": 20446.0}, {"date": "2009-08-07", "close": 0.594222, "volume": 34280.0}, {"date": "2009-08-10", "close": 0.600348, "volume": 133529.0}, {"date": "2009-08-11", "close": 0.597285, "volume": 5021.0}, {"date": "2009-08-13", "close": 0.615663, "volume": 199151.0}, {"date": "2009-08-14", "close": 0.637104, "volume": 74907.0}, {"date": "2009-08-17", "close": 0.64323, "volume": 40942.0}, {"date": "2009-08-18", "close": 0.618726, "volume": 1539.0}, {"date": "2009-08-19", "close": 0.618726, "volume": 2630.0}, {"date": "2009-08-20", "close": 0.64323, "volume": 3265.0}, {"date": "2009-08-21", "close": 0.6126, "volume": 17742.0}, {"date": "2009-08-24", "close": 0.637104, "volume": 4866.0}, {"date": "2009-08-25", "close": 0.618726, "volume": 257981.0}, {"date": "2009-08-26", "close": 0.624852, "volume": 17075.0}, {"date": "2009-08-27", "close": 0.618726, "volume": 1432174.0}, {"date": "2009-08-28", "close": 0.618726, "volume": 3388772.0}, {"date": "2009-08-31", "close": 0.621789, "volume": 17238.0}, {"date": "2009-09-01", "close": 0.618726, "volume": 1107.0}, {"date": "2009-09-02", "close": 0.615663, "volume": 6789.0}, {"date": "2009-09-03", "close": 0.615663, "volume": 2114.0}, {"date": "2009-09-09", "close": 0.6126, "volume": 9755.0}, {"date": "2009-09-10", "close": 0.597285, "volume": 35333.0}, {"date": "2009-09-11", "close": 0.603411, "volume": 62520.0}, {"date": "2009-09-15", "close": 0.600348, "volume": 2285.0}, {"date": "2009-09-16", "close": 0.588096, "volume": 52966.0}, {"date": "2009-09-17", "close": 0.6126, "volume": 60026.0}, {"date": "2009-09-18", "close": 0.6126, "volume": 24158.0}, {"date": "2009-09-21", "close": 0.621789, "volume": 18201.0}, {"date": "2009-09-23", "close": 0.621789, "volume": 4589.0}, {"date": "2009-09-24", "close": 0.630978, "volume": 816.0}, {"date": "2009-09-25", "close": 0.600348, "volume": 31512.0}, {"date": "2009-09-28", "close": 0.6126, "volume": 5896.0}, {"date": "2009-09-30", "close": 0.6126, "volume": 8162.0}, {"date": "2009-10-01", "close": 0.6126, "volume": 22542.0}, {"date": "2009-10-02", "close": 0.6126, "volume": 12790.0}, {"date": "2009-10-05", "close": 0.606474, "volume": 37891.0}, {"date": "2009-10-06", "close": 0.637104, "volume": 240548.0}, {"date": "2009-10-07", "close": 0.652419, "volume": 91135.0}, {"date": "2009-10-08", "close": 0.649356, "volume": 87325.0}, {"date": "2009-10-09", "close": 0.649356, "volume": 87786.0}, {"date": "2009-10-13", "close": 0.658545, "volume": 7183.0}, {"date": "2009-10-14", "close": 0.661608, "volume": 16086.0}, {"date": "2009-10-15", "close": 0.658545, "volume": 9618.0}, {"date": "2009-10-16", "close": 0.64323, "volume": 15508.0}, {"date": "2009-10-19", "close": 0.634041, "volume": 69058.0}, {"date": "2009-10-20", "close": 0.667734, "volume": 38524.0}, {"date": "2009-10-21", "close": 0.667734, "volume": 816.0}, {"date": "2009-10-22", "close": 0.649356, "volume": 10284.0}, {"date": "2009-10-23", "close": 0.683049, "volume": 89972.0}, {"date": "2009-10-28", "close": 0.667734, "volume": 1469.0}, {"date": "2009-10-29", "close": 0.618726, "volume": 11681.0}, {"date": "2009-10-30", "close": 0.621789, "volume": 422953.0}, {"date": "2009-11-02", "close": 0.6126, "volume": 29063.0}, {"date": "2009-11-03", "close": 0.661608, "volume": 13222.0}, {"date": "2009-11-05", "close": 0.624852, "volume": 1681.0}, {"date": "2009-11-09", "close": 0.624852, "volume": 3887.0}, {"date": "2009-11-10", "close": 0.624852, "volume": 7857.0}, {"date": "2009-11-11", "close": 0.624852, "volume": 8745.0}, {"date": "2009-11-13", "close": 0.615663, "volume": 1670.0}, {"date": "2009-11-16", "close": 0.618726, "volume": 761.0}, {"date": "2009-11-18", "close": 0.64323, "volume": 2819.0}, {"date": "2009-11-23", "close": 0.637104, "volume": 143650.0}, {"date": "2009-11-24", "close": 0.6126, "volume": 5341.0}, {"date": "2009-11-25", "close": 0.609537, "volume": 3247.0}, {"date": "2009-11-26", "close": 0.6126, "volume": 12538.0}, {"date": "2009-11-27", "close": 0.606474, "volume": 21221.0}, {"date": "2009-11-30", "close": 0.6126, "volume": 6040.0}, {"date": "2009-12-01", "close": 0.603411, "volume": 2450.0}, {"date": "2009-12-02", "close": 0.585033, "volume": 31239.0}, {"date": "2009-12-04", "close": 0.578907, "volume": 1275.0}, {"date": "2009-12-08", "close": 0.532962, "volume": 2808.0}, {"date": "2009-12-11", "close": 0.588096, "volume": 11087.0}, {"date": "2009-12-14", "close": 0.578907, "volume": 27245.0}, {"date": "2009-12-15", "close": 0.563592, "volume": 4163.0}, {"date": "2009-12-18", "close": 0.594222, "volume": 7325.0}, {"date": "2010-01-05", "close": 0.58197, "volume": 2612.0}, {"date": "2010-01-06", "close": 0.58197, "volume": 8497.0}, {"date": "2010-01-08", "close": 0.600348, "volume": 28609.0}, {"date": "2010-01-12", "close": 0.575844, "volume": 7328.0}, {"date": "2010-01-13", "close": 0.578907, "volume": 32648.0}, {"date": "2010-01-14", "close": 0.575844, "volume": 45927.0}, {"date": "2010-01-15", "close": 0.560529, "volume": 1228.0}, {"date": "2010-01-18", "close": 0.560529, "volume": 1183.0}, {"date": "2010-01-19", "close": 0.569718, "volume": 881.0}, {"date": "2010-01-20", "close": 0.58197, "volume": 136402.0}, {"date": "2010-01-25", "close": 0.58197, "volume": 491858.0}, {"date": "2010-01-27", "close": 0.58197, "volume": 6089.0}, {"date": "2010-01-28", "close": 0.572781, "volume": 4130.0}, {"date": "2010-01-29", "close": 0.618726, "volume": 147125.0}, {"date": "2010-02-01", "close": 0.618726, "volume": 28118.0}, {"date": "2010-02-02", "close": 0.618726, "volume": 17764.0}, {"date": "2010-02-03", "close": 0.664671, "volume": 29383.0}, {"date": "2010-02-05", "close": 0.627915, "volume": 23330.0}, {"date": "2010-02-08", "close": 0.621789, "volume": 22359.0}, {"date": "2010-02-09", "close": 0.6126, "volume": 16412.0}, {"date": "2010-02-11", "close": 0.624852, "volume": 54569.0}, {"date": "2010-02-12", "close": 0.624852, "volume": 412178.0}, {"date": "2010-02-15", "close": 0.634041, "volume": 19807.0}, {"date": "2010-02-17", "close": 0.64323, "volume": 36092.0}, {"date": "2010-02-22", "close": 0.64323, "volume": 665560.0}, {"date": "2010-02-23", "close": 0.624852, "volume": 10101.0}, {"date": "2010-02-25", "close": 0.621789, "volume": 11427.0}, {"date": "2010-02-26", "close": 0.609537, "volume": 345078.0}, {"date": "2010-03-01", "close": 0.630978, "volume": 272700.0}, {"date": "2010-03-02", "close": 0.6126, "volume": 26934.0}, {"date": "2010-03-03", "close": 0.630978, "volume": 2449.0}, {"date": "2010-03-04", "close": 0.618726, "volume": 653.0}, {"date": "2010-03-05", "close": 0.6126, "volume": 109087.0}, {"date": "2010-03-08", "close": 0.615663, "volume": 5837.0}, {"date": "2010-03-09", "close": 0.624852, "volume": 3167.0}, {"date": "2010-03-10", "close": 0.600348, "volume": 19344.0}, {"date": "2010-03-12", "close": 0.6126, "volume": 104589.0}, {"date": "2010-03-17", "close": 0.624852, "volume": 1226809.0}, {"date": "2010-03-18", "close": 0.624852, "volume": 1100565.0}, {"date": "2010-03-19", "close": 0.624852, "volume": 5708.0}, {"date": "2010-03-22", "close": 0.6126, "volume": 2091.0}, {"date": "2010-03-23", "close": 0.603411, "volume": 7703.0}, {"date": "2010-03-24", "close": 0.618726, "volume": 12120.0}, {"date": "2010-03-25", "close": 0.600348, "volume": 12243.0}, {"date": "2010-03-26", "close": 0.588096, "volume": 2857.0}, {"date": "2010-03-29", "close": 0.600348, "volume": 2775.0}, {"date": "2010-03-30", "close": 0.597285, "volume": 6239.0}, {"date": "2010-03-31", "close": 0.597285, "volume": 251714.0}, {"date": "2010-04-01", "close": 0.615663, "volume": 1947.0}, {"date": "2010-04-06", "close": 0.634041, "volume": 116879.0}, {"date": "2010-04-07", "close": 0.649356, "volume": 66249.0}, {"date": "2010-04-08", "close": 0.661608, "volume": 15961.0}, {"date": "2010-04-09", "close": 0.67386, "volume": 164853.0}, {"date": "2010-04-12", "close": 0.695301, "volume": 50113.0}, {"date": "2010-04-13", "close": 0.67386, "volume": 21221.0}, {"date": "2010-04-15", "close": 0.664671, "volume": 816.0}, {"date": "2010-04-16", "close": 0.652419, "volume": 33524.0}, {"date": "2010-04-19", "close": 0.637104, "volume": 8162.0}, {"date": "2010-04-20", "close": 0.646293, "volume": 15965.0}, {"date": "2010-04-21", "close": 0.646293, "volume": 1470109.0}, {"date": "2010-04-23", "close": 0.640167, "volume": 23270.0}, {"date": "2010-04-27", "close": 0.649356, "volume": 7236.0}, {"date": "2010-04-28", "close": 0.640167, "volume": 2450601.0}, {"date": "2010-04-29", "close": 0.646293, "volume": 1152465.0}, {"date": "2010-05-03", "close": 0.646293, "volume": 595005.0}, {"date": "2010-05-04", "close": 0.624852, "volume": 369344.0}, {"date": "2010-05-05", "close": 0.637104, "volume": 8162.0}, {"date": "2010-05-06", "close": 0.621789, "volume": 2857.0}, {"date": "2010-05-07", "close": 0.6126, "volume": 303123.0}, {"date": "2010-05-10", "close": 0.606474, "volume": 21221.0}, {"date": "2010-05-11", "close": 0.600348, "volume": 7346.0}, {"date": "2010-05-14", "close": 0.600348, "volume": 17744.0}, {"date": "2010-05-17", "close": 0.6126, "volume": 68668.0}, {"date": "2010-05-18", "close": 0.594222, "volume": 15514.0}, {"date": "2010-05-19", "close": 0.591159, "volume": 1632.0}, {"date": "2010-05-20", "close": 0.591159, "volume": 490.0}, {"date": "2010-05-21", "close": 0.609537, "volume": 59347.0}, {"date": "2010-05-24", "close": 0.6126, "volume": 2530.0}, {"date": "2010-05-25", "close": 0.588096, "volume": 8162.0}, {"date": "2010-05-27", "close": 0.585033, "volume": 9931.0}, {"date": "2010-05-28", "close": 0.58197, "volume": 196866.0}, {"date": "2010-06-03", "close": 0.575844, "volume": 9742.0}, {"date": "2010-06-08", "close": 0.572781, "volume": 4897.0}, {"date": "2010-06-11", "close": 0.588096, "volume": 31448.0}, {"date": "2010-06-15", "close": 0.575844, "volume": 56611.0}, {"date": "2010-06-16", "close": 0.58197, "volume": 25367.0}, {"date": "2010-06-17", "close": 0.569718, "volume": 25762.0}, {"date": "2010-06-18", "close": 0.58197, "volume": 516048.0}, {"date": "2010-06-21", "close": 0.569718, "volume": 1282911.0}, {"date": "2010-06-22", "close": 0.563592, "volume": 812780.0}, {"date": "2010-06-24", "close": 0.569718, "volume": 174089.0}, {"date": "2010-06-25", "close": 0.563592, "volume": 5800.0}, {"date": "2010-06-28", "close": 0.55134, "volume": 1766265.0}, {"date": "2010-06-29", "close": 0.554403, "volume": 217901.0}, {"date": "2010-06-30", "close": 0.532962, "volume": 288111.0}, {"date": "2010-07-01", "close": 0.532962, "volume": 70193.0}, {"date": "2010-07-02", "close": 0.526836, "volume": 218740.0}, {"date": "2010-07-06", "close": 0.52071, "volume": 15646.0}, {"date": "2010-07-08", "close": 0.508458, "volume": 55581.0}, {"date": "2010-07-09", "close": 0.514584, "volume": 17222.0}, {"date": "2010-07-12", "close": 0.514584, "volume": 656872.0}, {"date": "2010-07-13", "close": 0.508458, "volume": 270837.0}, {"date": "2010-07-14", "close": 0.508458, "volume": 9754.0}, {"date": "2010-07-15", "close": 0.52071, "volume": 13924.0}, {"date": "2010-07-16", "close": 0.52071, "volume": 346077.0}, {"date": "2010-07-19", "close": 0.508458, "volume": 1320805.0}, {"date": "2010-07-20", "close": 0.526836, "volume": 1467333.0}, {"date": "2010-07-21", "close": 0.532962, "volume": 20034.0}, {"date": "2010-07-23", "close": 0.557466, "volume": 478869.0}, {"date": "2010-07-26", "close": 0.569718, "volume": 4453.0}, {"date": "2010-07-27", "close": 0.545214, "volume": 10924.0}, {"date": "2010-07-28", "close": 0.545214, "volume": 410353.0}, {"date": "2010-07-29", "close": 0.545214, "volume": 1756.0}, {"date": "2010-08-02", "close": 0.557466, "volume": 2644.0}, {"date": "2010-08-03", "close": 0.563592, "volume": 7755.0}, {"date": "2010-08-04", "close": 0.563592, "volume": 139659.0}, {"date": "2010-08-05", "close": 0.557466, "volume": 41130.0}, {"date": "2010-08-06", "close": 0.557466, "volume": 8162.0}, {"date": "2010-08-10", "close": 0.557466, "volume": 61477.0}, {"date": "2010-08-12", "close": 0.55134, "volume": 587533.0}, {"date": "2010-08-13", "close": 0.548277, "volume": 4407.0}, {"date": "2010-08-16", "close": 0.560529, "volume": 38932.0}, {"date": "2010-08-17", "close": 0.560529, "volume": 395472.0}, {"date": "2010-08-18", "close": 0.566655, "volume": 2285.0}, {"date": "2010-08-19", "close": 0.58197, "volume": 68413.0}, {"date": "2010-08-20", "close": 0.566655, "volume": 29058.0}, {"date": "2010-08-23", "close": 0.585033, "volume": 128598.0}, {"date": "2010-08-24", "close": 0.588096, "volume": 20356.0}, {"date": "2010-08-25", "close": 0.58197, "volume": 61051.0}, {"date": "2010-08-26", "close": 0.615663, "volume": 89525.0}, {"date": "2010-08-27", "close": 0.615663, "volume": 31877.0}, {"date": "2010-08-31", "close": 0.6126, "volume": 12640.0}, {"date": "2010-09-01", "close": 0.618726, "volume": 11753.0}, {"date": "2010-09-02", "close": 0.624852, "volume": 32648.0}, {"date": "2010-09-03", "close": 0.618726, "volume": 45264.0}, {"date": "2010-09-07", "close": 0.630978, "volume": 70307.0}, {"date": "2010-09-08", "close": 0.624852, "volume": 2612.0}, {"date": "2010-09-10", "close": 0.603411, "volume": 102204.0}, {"date": "2010-09-13", "close": 0.609537, "volume": 4719.0}, {"date": "2010-09-14", "close": 0.627915, "volume": 28526.0}, {"date": "2010-09-15", "close": 0.624852, "volume": 10309.0}, {"date": "2010-09-21", "close": 0.609537, "volume": 16.0}, {"date": "2010-09-23", "close": 0.606474, "volume": 26337.0}, {"date": "2010-09-27", "close": 0.6126, "volume": 6530.0}, {"date": "2010-09-28", "close": 0.597285, "volume": 55795.0}, {"date": "2010-09-29", "close": 0.600348, "volume": 1681.0}, {"date": "2010-10-01", "close": 0.594222, "volume": 3983.0}, {"date": "2010-10-05", "close": 0.606474, "volume": 891.0}, {"date": "2010-10-06", "close": 0.606474, "volume": 59603.0}, {"date": "2010-10-07", "close": 0.600348, "volume": 13059.0}, {"date": "2010-10-08", "close": 0.600348, "volume": 653.0}, {"date": "2010-10-11", "close": 0.6126, "volume": 25710.0}, {"date": "2010-10-12", "close": 0.600348, "volume": 21221.0}, {"date": "2010-10-13", "close": 0.600348, "volume": 29853.0}, {"date": "2010-10-14", "close": 0.603411, "volume": 2540.0}, {"date": "2010-10-15", "close": 0.6126, "volume": 965067.0}, {"date": "2010-10-18", "close": 0.621789, "volume": 600877.0}, {"date": "2010-10-19", "close": 0.624852, "volume": 120085.0}, {"date": "2010-10-20", "close": 0.6126, "volume": 35080.0}, {"date": "2010-10-21", "close": 0.624852, "volume": 32375.0}, {"date": "2010-10-22", "close": 0.624852, "volume": 9200.0}, {"date": "2010-10-25", "close": 0.6126, "volume": 10416.0}, {"date": "2010-10-26", "close": 0.621789, "volume": 20767.0}, {"date": "2010-10-27", "close": 0.637104, "volume": 24378.0}, {"date": "2010-10-28", "close": 0.624852, "volume": 653.0}, {"date": "2010-11-01", "close": 0.630978, "volume": 816.0}, {"date": "2010-11-02", "close": 0.646293, "volume": 36353.0}, {"date": "2010-11-04", "close": 0.655482, "volume": 26337.0}, {"date": "2010-11-05", "close": 0.652419, "volume": 9177.0}, {"date": "2010-11-08", "close": 0.64323, "volume": 34280.0}, {"date": "2010-11-09", "close": 0.64323, "volume": 27835.0}, {"date": "2010-11-11", "close": 0.661608, "volume": 79781.0}, {"date": "2010-11-12", "close": 0.649356, "volume": 7509.0}, {"date": "2010-11-15", "close": 0.649356, "volume": 41967.0}, {"date": "2010-11-17", "close": 0.661608, "volume": 55674.0}, {"date": "2010-11-18", "close": 0.637104, "volume": 224.0}, {"date": "2010-11-19", "close": 0.655482, "volume": 210640.0}, {"date": "2010-11-22", "close": 0.630978, "volume": 21221.0}, {"date": "2010-11-23", "close": 0.630978, "volume": 13059.0}, {"date": "2010-11-24", "close": 0.615663, "volume": 7672.0}, {"date": "2010-11-26", "close": 0.624852, "volume": 3591.0}, {"date": "2010-11-29", "close": 0.655482, "volume": 24096.0}, {"date": "2010-11-30", "close": 0.630978, "volume": 5664.0}, {"date": "2010-12-02", "close": 0.670797, "volume": 45436.0}, {"date": "2010-12-03", "close": 0.667734, "volume": 88999.0}, {"date": "2010-12-06", "close": 0.664671, "volume": 3149.0}, {"date": "2010-12-08", "close": 0.67386, "volume": 79177.0}, {"date": "2010-12-09", "close": 0.652419, "volume": 58111.0}, {"date": "2010-12-13", "close": 0.64323, "volume": 7999.0}, {"date": "2010-12-14", "close": 0.646293, "volume": 875.0}, {"date": "2010-12-16", "close": 0.686112, "volume": 6055.0}, {"date": "2010-12-17", "close": 0.692238, "volume": 26185.0}, {"date": "2010-12-20", "close": 0.686112, "volume": 34974.0}, {"date": "2010-12-21", "close": 0.689175, "volume": 43190.0}, {"date": "2010-12-23", "close": 0.686112, "volume": 42695.0}, {"date": "2010-12-24", "close": 0.686112, "volume": 288503.0}, {"date": "2010-12-29", "close": 0.692238, "volume": 5681.0}, {"date": "2010-12-30", "close": 0.695301, "volume": 11304.0}, {"date": "2011-01-04", "close": 0.679986, "volume": 121507.0}, {"date": "2011-01-05", "close": 0.686112, "volume": 473578.0}, {"date": "2011-01-06", "close": 0.716742, "volume": 117790.0}, {"date": "2011-01-07", "close": 0.719805, "volume": 19050.0}, {"date": "2011-01-10", "close": 0.710616, "volume": 1507.0}, {"date": "2011-01-11", "close": 0.713679, "volume": 25465.0}, {"date": "2011-01-12", "close": 0.716742, "volume": 979.0}, {"date": "2011-01-13", "close": 0.716742, "volume": 32156.0}, {"date": "2011-01-14", "close": 0.713679, "volume": 64705.0}, {"date": "2011-01-17", "close": 0.713679, "volume": 9860.0}, {"date": "2011-01-18", "close": 0.70449, "volume": 21980.0}, {"date": "2011-01-19", "close": 0.698364, "volume": 48972.0}, {"date": "2011-01-20", "close": 0.667734, "volume": 44303.0}, {"date": "2011-01-21", "close": 0.67386, "volume": 40483.0}, {"date": "2011-01-24", "close": 0.670797, "volume": 88328.0}, {"date": "2011-01-25", "close": 0.679986, "volume": 196539.0}, {"date": "2011-01-27", "close": 0.683049, "volume": 47272.0}, {"date": "2011-01-28", "close": 0.67386, "volume": 2687870.0}, {"date": "2011-01-31", "close": 0.655482, "volume": 88552.0}, {"date": "2011-02-01", "close": 0.637104, "volume": 58684.0}, {"date": "2011-02-02", "close": 0.658545, "volume": 26796.0}, {"date": "2011-02-03", "close": 0.655482, "volume": 106193.0}, {"date": "2011-02-04", "close": 0.637104, "volume": 34450.0}, {"date": "2011-02-07", "close": 0.655482, "volume": 70266.0}, {"date": "2011-02-08", "close": 0.655482, "volume": 45142.0}, {"date": "2011-02-09", "close": 0.667734, "volume": 331502.0}, {"date": "2011-02-10", "close": 0.658545, "volume": 17032.0}, {"date": "2011-02-11", "close": 0.655482, "volume": 39146.0}, {"date": "2011-02-14", "close": 0.64323, "volume": 4657.0}, {"date": "2011-02-15", "close": 0.646293, "volume": 66270.0}, {"date": "2011-02-16", "close": 0.640167, "volume": 83291.0}, {"date": "2011-02-17", "close": 0.634041, "volume": 2072093.0}, {"date": "2011-02-18", "close": 0.64323, "volume": 43511.0}, {"date": "2011-02-21", "close": 0.649356, "volume": 437480.0}, {"date": "2011-02-22", "close": 0.621789, "volume": 2398841.0}, {"date": "2011-02-23", "close": 0.627915, "volume": 389055.0}, {"date": "2011-02-24", "close": 0.603411, "volume": 278626.0}, {"date": "2011-02-25", "close": 0.600348, "volume": 68968.0}, {"date": "2011-02-28", "close": 0.606474, "volume": 48843.0}, {"date": "2011-03-01", "close": 0.600348, "volume": 96871.0}, {"date": "2011-03-02", "close": 0.588096, "volume": 79755.0}, {"date": "2011-03-03", "close": 0.572781, "volume": 113341.0}, {"date": "2011-03-04", "close": 0.575844, "volume": 87439.0}, {"date": "2011-03-07", "close": 0.55134, "volume": 149347.0}, {"date": "2011-03-08", "close": 0.545214, "volume": 101863.0}, {"date": "2011-03-09", "close": 0.55134, "volume": 30689.0}, {"date": "2011-03-10", "close": 0.548277, "volume": 67044.0}, {"date": "2011-03-11", "close": 0.542151, "volume": 33147.0}, {"date": "2011-03-14", "close": 0.539088, "volume": 41694.0}, {"date": "2011-03-15", "close": 0.468639, "volume": 158147.0}, {"date": "2011-03-16", "close": 0.49008, "volume": 2218404.0}, {"date": "2011-03-17", "close": 0.517647, "volume": 411069.0}, {"date": "2011-03-18", "close": 0.517647, "volume": 6530.0}, {"date": "2011-03-21", "close": 0.511521, "volume": 83402.0}, {"date": "2011-03-22", "close": 0.502332, "volume": 57600.0}, {"date": "2011-03-23", "close": 0.487017, "volume": 50836.0}, {"date": "2011-03-24", "close": 0.49008, "volume": 27453.0}, {"date": "2011-03-25", "close": 0.499269, "volume": 54403.0}, {"date": "2011-03-28", "close": 0.496206, "volume": 36734.0}, {"date": "2011-03-29", "close": 0.499269, "volume": 153717.0}, {"date": "2011-03-30", "close": 0.502332, "volume": 17450.0}, {"date": "2011-03-31", "close": 0.49008, "volume": 108085.0}, {"date": "2011-04-01", "close": 0.502332, "volume": 28230.0}, {"date": "2011-04-04", "close": 0.52071, "volume": 1306.0}, {"date": "2011-04-06", "close": 0.52071, "volume": 18446.0}, {"date": "2011-04-08", "close": 0.511521, "volume": 48955.0}, {"date": "2011-04-11", "close": 0.511521, "volume": 16916.0}, {"date": "2011-04-12", "close": 0.511521, "volume": 21105.0}, {"date": "2011-04-13", "close": 0.514584, "volume": 112225.0}, {"date": "2011-04-14", "close": 0.526836, "volume": 36056.0}, {"date": "2011-04-15", "close": 0.514584, "volume": 55044.0}, {"date": "2011-04-18", "close": 0.514584, "volume": 2003.0}, {"date": "2011-04-19", "close": 0.499269, "volume": 27068.0}, {"date": "2011-04-20", "close": 0.502332, "volume": 176.0}, {"date": "2011-04-27", "close": 0.505395, "volume": 9876.0}, {"date": "2011-04-28", "close": 0.502332, "volume": 33877.0}, {"date": "2011-04-29", "close": 0.502332, "volume": 3947.0}, {"date": "2011-05-02", "close": 0.502332, "volume": 18994.0}, {"date": "2011-05-03", "close": 0.499269, "volume": 4252.0}, {"date": "2011-05-04", "close": 0.502332, "volume": 29383.0}, {"date": "2011-05-05", "close": 0.514584, "volume": 4293.0}, {"date": "2011-05-06", "close": 0.517647, "volume": 10406.0}, {"date": "2011-05-09", "close": 0.511521, "volume": 9796.0}, {"date": "2011-05-10", "close": 0.511521, "volume": 23764.0}, {"date": "2011-05-11", "close": 0.508458, "volume": 36652.0}, {"date": "2011-05-12", "close": 0.52071, "volume": 25498.0}, {"date": "2011-05-13", "close": 0.508458, "volume": 17773.0}, {"date": "2011-05-16", "close": 0.508458, "volume": 13402.0}, {"date": "2011-05-17", "close": 0.505395, "volume": 13988.0}, {"date": "2011-05-19", "close": 0.505395, "volume": 18452.0}, {"date": "2011-05-20", "close": 0.511521, "volume": 17984.0}, {"date": "2011-05-23", "close": 0.508458, "volume": 1306.0}, {"date": "2011-05-24", "close": 0.508458, "volume": 41544.0}, {"date": "2011-05-25", "close": 0.508458, "volume": 52040.0}, {"date": "2011-05-26", "close": 0.514584, "volume": 22119.0}, {"date": "2011-05-30", "close": 0.511521, "volume": 9719.0}, {"date": "2011-05-31", "close": 0.508458, "volume": 7437.0}, {"date": "2011-06-01", "close": 0.511521, "volume": 20095.0}, {"date": "2011-06-02", "close": 0.508458, "volume": 8978.0}, {"date": "2011-06-03", "close": 0.499269, "volume": 5909.0}, {"date": "2011-06-07", "close": 0.483954, "volume": 60278.0}, {"date": "2011-06-08", "close": 0.477828, "volume": 49778.0}, {"date": "2011-06-09", "close": 0.483954, "volume": 30028.0}, {"date": "2011-06-14", "close": 0.499269, "volume": 33921.0}, {"date": "2011-06-15", "close": 0.511521, "volume": 59326.0}, {"date": "2011-06-16", "close": 0.502332, "volume": 18794.0}, {"date": "2011-06-17", "close": 0.511521, "volume": 66278.0}, {"date": "2011-06-20", "close": 0.52071, "volume": 29620.0}, {"date": "2011-06-21", "close": 0.52071, "volume": 9621.0}, {"date": "2011-06-22", "close": 0.536025, "volume": 19177.0}, {"date": "2011-06-23", "close": 0.529899, "volume": 47055.0}, {"date": "2011-06-24", "close": 0.52071, "volume": 3206.0}, {"date": "2011-06-27", "close": 0.523773, "volume": 68152.0}, {"date": "2011-06-28", "close": 0.523773, "volume": 28377.0}, {"date": "2011-06-29", "close": 0.523773, "volume": 95.0}, {"date": "2011-06-30", "close": 0.526836, "volume": 10147.0}, {"date": "2011-07-05", "close": 0.536025, "volume": 67475.0}, {"date": "2011-07-06", "close": 0.536025, "volume": 1304.0}, {"date": "2011-07-07", "close": 0.532962, "volume": 2266.0}, {"date": "2011-07-08", "close": 0.545214, "volume": 8162.0}, {"date": "2011-07-11", "close": 0.563592, "volume": 2635.0}, {"date": "2011-07-12", "close": 0.545214, "volume": 82390.0}, {"date": "2011-07-13", "close": 0.554403, "volume": 28028.0}, {"date": "2011-07-14", "close": 0.55134, "volume": 7387.0}, {"date": "2011-07-15", "close": 0.55134, "volume": 62555.0}, {"date": "2011-07-18", "close": 0.560529, "volume": 34246.0}, {"date": "2011-07-19", "close": 0.569718, "volume": 40855.0}, {"date": "2011-07-20", "close": 0.575844, "volume": 24486.0}, {"date": "2011-07-21", "close": 0.572781, "volume": 52274.0}, {"date": "2011-07-22", "close": 0.58197, "volume": 8319.0}, {"date": "2011-07-25", "close": 0.588096, "volume": 74933.0}, {"date": "2011-07-26", "close": 0.58197, "volume": 17834.0}, {"date": "2011-07-27", "close": 0.569718, "volume": 13417.0}, {"date": "2011-07-28", "close": 0.554403, "volume": 42834.0}, {"date": "2011-07-29", "close": 0.557466, "volume": 7078.0}, {"date": "2011-08-01", "close": 0.566655, "volume": 4081.0}, {"date": "2011-08-03", "close": 0.557466, "volume": 17901.0}, {"date": "2011-08-04", "close": 0.563592, "volume": 68250.0}, {"date": "2011-08-05", "close": 0.529899, "volume": 139006.0}, {"date": "2011-08-08", "close": 0.526836, "volume": 63010.0}, {"date": "2011-08-09", "close": 0.526836, "volume": 71499.0}, {"date": "2011-08-11", "close": 0.532962, "volume": 5473.0}, {"date": "2011-08-12", "close": 0.55134, "volume": 30147.0}, {"date": "2011-08-15", "close": 0.55134, "volume": 122184.0}, {"date": "2011-08-16", "close": 0.539088, "volume": 34629.0}, {"date": "2011-08-17", "close": 0.539088, "volume": 43766.0}, {"date": "2011-08-18", "close": 0.542151, "volume": 110999.0}, {"date": "2011-08-19", "close": 0.52071, "volume": 13059.0}, {"date": "2011-08-22", "close": 0.526836, "volume": 11502.0}, {"date": "2011-08-23", "close": 0.526836, "volume": 1632.0}, {"date": "2011-08-24", "close": 0.532962, "volume": 81619.0}, {"date": "2011-08-26", "close": 0.52071, "volume": 13170.0}, {"date": "2011-08-31", "close": 0.536025, "volume": 38306.0}, {"date": "2011-09-01", "close": 0.563592, "volume": 8978.0}, {"date": "2011-09-02", "close": 0.545214, "volume": 5713.0}, {"date": "2011-09-06", "close": 0.52071, "volume": 20713.0}, {"date": "2011-09-12", "close": 0.52071, "volume": 39076.0}, {"date": "2011-09-13", "close": 0.52071, "volume": 35395.0}, {"date": "2011-09-14", "close": 0.532962, "volume": 26118.0}, {"date": "2011-09-16", "close": 0.536025, "volume": 979.0}, {"date": "2011-09-19", "close": 0.539088, "volume": 7378.0}, {"date": "2011-09-21", "close": 0.557466, "volume": 98.0}, {"date": "2011-09-22", "close": 0.536025, "volume": 20242.0}, {"date": "2011-09-23", "close": 0.526836, "volume": 96854.0}, {"date": "2011-09-26", "close": 0.532962, "volume": 3771.0}, {"date": "2011-09-27", "close": 0.532962, "volume": 237491.0}, {"date": "2011-09-28", "close": 0.532962, "volume": 11993.0}, {"date": "2011-09-29", "close": 0.526836, "volume": 32648.0}, {"date": "2011-10-03", "close": 0.514584, "volume": 9533.0}, {"date": "2011-10-05", "close": 0.526836, "volume": 40077.0}, {"date": "2011-10-06", "close": 0.517647, "volume": 98.0}, {"date": "2011-10-17", "close": 0.505395, "volume": 6846.0}, {"date": "2011-10-18", "close": 0.502332, "volume": 18586.0}, {"date": "2011-10-19", "close": 0.496206, "volume": 1193.0}, {"date": "2011-10-20", "close": 0.49008, "volume": 46662.0}, {"date": "2011-10-24", "close": 0.496206, "volume": 16716.0}, {"date": "2011-10-25", "close": 0.49008, "volume": 80029.0}, {"date": "2011-10-26", "close": 0.483954, "volume": 28190.0}, {"date": "2011-10-27", "close": 0.49008, "volume": 272174.0}, {"date": "2011-10-28", "close": 0.496206, "volume": 5700.0}, {"date": "2011-10-31", "close": 0.502332, "volume": 2511.0}, {"date": "2011-11-01", "close": 0.496206, "volume": 36603.0}, {"date": "2011-11-02", "close": 0.493143, "volume": 47917.0}, {"date": "2011-11-03", "close": 0.49008, "volume": 2040.0}, {"date": "2011-11-04", "close": 0.496206, "volume": 15312.0}, {"date": "2011-11-07", "close": 0.499269, "volume": 4765.0}, {"date": "2011-11-08", "close": 0.496206, "volume": 56355.0}, {"date": "2011-11-09", "close": 0.496206, "volume": 1853.0}, {"date": "2011-11-10", "close": 0.496206, "volume": 3265.0}, {"date": "2011-11-11", "close": 0.49008, "volume": 63547.0}, {"date": "2011-11-14", "close": 0.49008, "volume": 18820.0}, {"date": "2011-11-15", "close": 0.49008, "volume": 3555.0}, {"date": "2011-11-17", "close": 0.477828, "volume": 10816.0}, {"date": "2011-11-18", "close": 0.477828, "volume": 17091.0}, {"date": "2011-11-21", "close": 0.487017, "volume": 1110.0}, {"date": "2011-11-22", "close": 0.480891, "volume": 9427.0}, {"date": "2011-11-23", "close": 0.468639, "volume": 29383.0}, {"date": "2011-11-24", "close": 0.45945, "volume": 17426.0}, {"date": "2011-11-25", "close": 0.456387, "volume": 16037.0}, {"date": "2011-11-28", "close": 0.450261, "volume": 2858.0}, {"date": "2011-11-29", "close": 0.450261, "volume": 6978.0}, {"date": "2011-11-30", "close": 0.453324, "volume": 13059.0}, {"date": "2011-12-01", "close": 0.453324, "volume": 34280.0}, {"date": "2011-12-02", "close": 0.450261, "volume": 17956.0}, {"date": "2011-12-05", "close": 0.441072, "volume": 15997.0}, {"date": "2011-12-06", "close": 0.431883, "volume": 77935.0}, {"date": "2011-12-07", "close": 0.42882, "volume": 829089.0}, {"date": "2011-12-09", "close": 0.42882, "volume": 2294.0}, {"date": "2011-12-12", "close": 0.425757, "volume": 12218.0}, {"date": "2011-12-13", "close": 0.425757, "volume": 40516.0}, {"date": "2011-12-14", "close": 0.422694, "volume": 8162.0}, {"date": "2011-12-15", "close": 0.410442, "volume": 22853.0}, {"date": "2011-12-16", "close": 0.407379, "volume": 23996.0}, {"date": "2011-12-19", "close": 0.416568, "volume": 6894.0}, {"date": "2011-12-20", "close": 0.434946, "volume": 45198.0}, {"date": "2011-12-28", "close": 0.42882, "volume": 11427.0}, {"date": "2011-12-29", "close": 0.434946, "volume": 1306.0}, {"date": "2012-01-04", "close": 0.422694, "volume": 11174.0}, {"date": "2012-01-05", "close": 0.431883, "volume": 654163.0}, {"date": "2012-01-06", "close": 0.431883, "volume": 903204.0}, {"date": "2012-01-09", "close": 0.422694, "volume": 4081.0}, {"date": "2012-01-10", "close": 0.416568, "volume": 33959.0}, {"date": "2012-01-11", "close": 0.422694, "volume": 29505.0}, {"date": "2012-01-12", "close": 0.416568, "volume": 50686.0}, {"date": "2012-01-13", "close": 0.416568, "volume": 3265.0}, {"date": "2012-01-16", "close": 0.413505, "volume": 21221.0}, {"date": "2012-01-17", "close": 0.410442, "volume": 25578.0}, {"date": "2012-01-19", "close": 0.404316, "volume": 14691.0}, {"date": "2012-01-20", "close": 0.404316, "volume": 30444.0}, {"date": "2012-01-23", "close": 0.416568, "volume": 6371.0}, {"date": "2012-01-24", "close": 0.410442, "volume": 2653.0}, {"date": "2012-01-25", "close": 0.413505, "volume": 2653.0}, {"date": "2012-01-27", "close": 0.42882, "volume": 25302.0}, {"date": "2012-01-30", "close": 0.42882, "volume": 3616.0}, {"date": "2012-01-31", "close": 0.42882, "volume": 13524.0}, {"date": "2012-02-01", "close": 0.42882, "volume": 31832.0}, {"date": "2012-02-02", "close": 0.434946, "volume": 12243.0}, {"date": "2012-02-03", "close": 0.444135, "volume": 17274.0}, {"date": "2012-02-06", "close": 0.444135, "volume": 21058.0}, {"date": "2012-02-08", "close": 0.441072, "volume": 24486.0}, {"date": "2012-02-13", "close": 0.42882, "volume": 26118.0}, {"date": "2012-02-14", "close": 0.419631, "volume": 29546.0}, {"date": "2012-02-15", "close": 0.413505, "volume": 9794.0}, {"date": "2012-02-16", "close": 0.422694, "volume": 32648.0}, {"date": "2012-02-17", "close": 0.422694, "volume": 4897.0}, {"date": "2012-02-20", "close": 0.422694, "volume": 10215.0}, {"date": "2012-02-21", "close": 0.422694, "volume": 10997.0}, {"date": "2012-02-22", "close": 0.422694, "volume": 24486.0}, {"date": "2012-02-23", "close": 0.422694, "volume": 81619.0}, {"date": "2012-02-24", "close": 0.416568, "volume": 168952.0}, {"date": "2012-02-27", "close": 0.419631, "volume": 118067.0}, {"date": "2012-02-28", "close": 0.419631, "volume": 15278.0}, {"date": "2012-02-29", "close": 0.419631, "volume": 11916.0}, {"date": "2012-03-01", "close": 0.419631, "volume": 6856.0}, {"date": "2012-03-05", "close": 0.410442, "volume": 490.0}, {"date": "2012-03-06", "close": 0.410442, "volume": 17058.0}, {"date": "2012-03-08", "close": 0.410442, "volume": 4897.0}, {"date": "2012-03-12", "close": 0.404316, "volume": 1632.0}, {"date": "2012-03-13", "close": 0.410442, "volume": 45633.0}, {"date": "2012-03-14", "close": 0.413505, "volume": 184362.0}, {"date": "2012-03-15", "close": 0.416568, "volume": 3265.0}, {"date": "2012-03-16", "close": 0.419631, "volume": 94678.0}, {"date": "2012-03-19", "close": 0.422694, "volume": 1799.0}, {"date": "2012-03-22", "close": 0.410442, "volume": 16324.0}, {"date": "2012-03-23", "close": 0.410442, "volume": 6308.0}, {"date": "2012-03-26", "close": 0.410442, "volume": 40935.0}, {"date": "2012-03-27", "close": 0.407379, "volume": 1002.0}, {"date": "2012-03-28", "close": 0.407379, "volume": 8162.0}, {"date": "2012-04-02", "close": 0.407379, "volume": 86760.0}, {"date": "2012-04-03", "close": 0.413505, "volume": 55500.0}, {"date": "2012-04-04", "close": 0.425757, "volume": 168405.0}, {"date": "2012-04-10", "close": 0.416568, "volume": 2857.0}, {"date": "2012-04-11", "close": 0.416568, "volume": 6530.0}, {"date": "2012-04-19", "close": 0.416568, "volume": 653.0}, {"date": "2012-04-23", "close": 0.425757, "volume": 14855.0}, {"date": "2012-04-24", "close": 0.422694, "volume": 73578.0}, {"date": "2012-04-26", "close": 0.422694, "volume": 17956.0}, {"date": "2012-04-30", "close": 0.422694, "volume": 15976.0}, {"date": "2012-05-02", "close": 0.431883, "volume": 15204.0}, {"date": "2012-05-04", "close": 0.434946, "volume": 13180.0}, {"date": "2012-05-07", "close": 0.42882, "volume": 54440.0}, {"date": "2012-05-08", "close": 0.425757, "volume": 490.0}, {"date": "2012-05-09", "close": 0.431883, "volume": 48972.0}, {"date": "2012-05-10", "close": 0.444135, "volume": 14610.0}, {"date": "2012-05-11", "close": 0.447198, "volume": 13059.0}, {"date": "2012-05-14", "close": 0.444135, "volume": 24486.0}, {"date": "2012-05-15", "close": 0.438009, "volume": 48972.0}, {"date": "2012-05-16", "close": 0.434946, "volume": 24210.0}, {"date": "2012-05-17", "close": 0.42882, "volume": 25692.0}, {"date": "2012-05-21", "close": 0.42882, "volume": 19589.0}, {"date": "2012-05-23", "close": 0.42882, "volume": 1440.0}, {"date": "2012-05-25", "close": 0.416568, "volume": 61214.0}, {"date": "2012-05-31", "close": 0.407379, "volume": 4496.0}, {"date": "2012-06-04", "close": 0.401253, "volume": 4571.0}, {"date": "2012-06-06", "close": 0.39819, "volume": 4081.0}, {"date": "2012-06-07", "close": 0.401253, "volume": 10462.0}, {"date": "2012-06-08", "close": 0.401253, "volume": 170246.0}, {"date": "2012-06-12", "close": 0.410442, "volume": 20597.0}, {"date": "2012-06-13", "close": 0.401253, "volume": 2966.0}, {"date": "2012-06-18", "close": 0.413505, "volume": 20149.0}, {"date": "2012-06-19", "close": 0.410442, "volume": 48149.0}, {"date": "2012-06-20", "close": 0.410442, "volume": 27751.0}, {"date": "2012-06-21", "close": 0.413505, "volume": 335.0}, {"date": "2012-06-22", "close": 0.410442, "volume": 10038.0}, {"date": "2012-06-25", "close": 0.416568, "volume": 11154.0}, {"date": "2012-06-26", "close": 0.410442, "volume": 1965.0}, {"date": "2012-06-28", "close": 0.410442, "volume": 32648.0}, {"date": "2012-07-03", "close": 0.42882, "volume": 21221.0}, {"date": "2012-07-05", "close": 0.434946, "volume": 10447.0}, {"date": "2012-07-09", "close": 0.444135, "volume": 7183.0}, {"date": "2012-07-10", "close": 0.42882, "volume": 740274.0}, {"date": "2012-07-13", "close": 0.416568, "volume": 5322.0}, {"date": "2012-07-16", "close": 0.410442, "volume": 3108.0}, {"date": "2012-07-18", "close": 0.416568, "volume": 326.0}, {"date": "2012-07-20", "close": 0.434946, "volume": 2310.0}, {"date": "2012-07-23", "close": 0.422694, "volume": 15201.0}, {"date": "2012-07-24", "close": 0.422694, "volume": 3265.0}, {"date": "2012-07-26", "close": 0.404316, "volume": 8954.0}, {"date": "2012-07-30", "close": 0.42882, "volume": 10868.0}, {"date": "2012-08-01", "close": 0.42882, "volume": 11076.0}, {"date": "2012-08-03", "close": 0.42882, "volume": 16740.0}, {"date": "2012-08-06", "close": 0.42882, "volume": 4323.0}, {"date": "2012-08-07", "close": 0.42882, "volume": 2356.0}, {"date": "2012-08-08", "close": 0.42882, "volume": 14127.0}, {"date": "2012-08-13", "close": 0.438009, "volume": 6856.0}, {"date": "2012-08-15", "close": 0.42882, "volume": 59092.0}, {"date": "2012-08-16", "close": 0.434946, "volume": 15122.0}, {"date": "2012-08-21", "close": 0.444135, "volume": 11903.0}, {"date": "2012-08-23", "close": 0.441072, "volume": 36569.0}, {"date": "2012-08-24", "close": 0.444135, "volume": 2245.0}, {"date": "2012-08-29", "close": 0.444135, "volume": 4504.0}, {"date": "2012-08-30", "close": 0.477828, "volume": 157705.0}, {"date": "2012-08-31", "close": 0.52071, "volume": 161474.0}, {"date": "2012-09-03", "close": 0.514584, "volume": 39587.0}, {"date": "2012-09-04", "close": 0.511521, "volume": 32924.0}, {"date": "2012-09-05", "close": 0.508458, "volume": 9827.0}, {"date": "2012-09-06", "close": 0.52071, "volume": 77891.0}, {"date": "2012-09-07", "close": 0.532962, "volume": 1392099.0}, {"date": "2012-09-10", "close": 0.532962, "volume": 1734151.0}, {"date": "2012-09-11", "close": 0.52071, "volume": 843944.0}, {"date": "2012-09-13", "close": 0.539088, "volume": 365883.0}, {"date": "2012-09-14", "close": 0.548277, "volume": 488880.0}, {"date": "2012-09-17", "close": 0.545214, "volume": 916.0}, {"date": "2012-09-18", "close": 0.55134, "volume": 7630.0}, {"date": "2012-09-19", "close": 0.545214, "volume": 77.0}, {"date": "2012-09-20", "close": 0.55134, "volume": 11427.0}, {"date": "2012-09-24", "close": 0.539088, "volume": 22853.0}, {"date": "2012-09-25", "close": 0.539088, "volume": 477.0}, {"date": "2012-09-27", "close": 0.532962, "volume": 8162.0}, {"date": "2012-09-28", "close": 0.569718, "volume": 86108.0}, {"date": "2012-10-01", "close": 0.58197, "volume": 77385.0}, {"date": "2012-10-02", "close": 0.594222, "volume": 14691.0}, {"date": "2012-10-03", "close": 0.603411, "volume": 21548.0}, {"date": "2012-10-04", "close": 0.6126, "volume": 451485.0}, {"date": "2012-10-05", "close": 0.630978, "volume": 56185.0}, {"date": "2012-10-08", "close": 0.609537, "volume": 7297.0}, {"date": "2012-10-09", "close": 0.624852, "volume": 6892.0}, {"date": "2012-10-11", "close": 0.606474, "volume": 1603.0}, {"date": "2012-10-12", "close": 0.606474, "volume": 25821.0}, {"date": "2012-10-16", "close": 0.621789, "volume": 32914.0}, {"date": "2012-10-17", "close": 0.606474, "volume": 16156.0}, {"date": "2012-10-19", "close": 0.606474, "volume": 16324.0}, {"date": "2012-10-23", "close": 0.600348, "volume": 109370.0}, {"date": "2012-10-25", "close": 0.600348, "volume": 80935.0}, {"date": "2012-10-26", "close": 0.603411, "volume": 932.0}, {"date": "2012-10-29", "close": 0.594222, "volume": 14365.0}, {"date": "2012-11-02", "close": 0.569718, "volume": 42285.0}, {"date": "2012-11-06", "close": 0.594222, "volume": 1926.0}, {"date": "2012-11-07", "close": 0.597285, "volume": 9621.0}, {"date": "2012-11-08", "close": 0.606474, "volume": 868.0}, {"date": "2012-11-09", "close": 0.591159, "volume": 8433.0}, {"date": "2012-11-12", "close": 0.594222, "volume": 8162.0}, {"date": "2012-11-14", "close": 0.594222, "volume": 40810.0}, {"date": "2012-11-16", "close": 0.58197, "volume": 65295.0}, {"date": "2012-11-19", "close": 0.588096, "volume": 393214.0}, {"date": "2012-11-20", "close": 0.588096, "volume": 8162.0}, {"date": "2012-11-22", "close": 0.594222, "volume": 1469.0}, {"date": "2012-11-23", "close": 0.594222, "volume": 5958.0}, {"date": "2012-11-26", "close": 0.594222, "volume": 4897.0}, {"date": "2012-11-27", "close": 0.594222, "volume": 2285.0}, {"date": "2012-11-28", "close": 0.600348, "volume": 46755.0}, {"date": "2012-11-29", "close": 0.621789, "volume": 101859.0}, {"date": "2012-11-30", "close": 0.621789, "volume": 24486.0}, {"date": "2012-12-03", "close": 0.624852, "volume": 3265.0}, {"date": "2012-12-04", "close": 0.621789, "volume": 3224.0}, {"date": "2012-12-05", "close": 0.6126, "volume": 834.0}, {"date": "2012-12-06", "close": 0.630978, "volume": 40264.0}, {"date": "2012-12-07", "close": 0.655482, "volume": 82977.0}, {"date": "2012-12-10", "close": 0.652419, "volume": 73663.0}, {"date": "2012-12-11", "close": 0.670797, "volume": 204850.0}, {"date": "2012-12-12", "close": 0.67386, "volume": 121836.0}, {"date": "2012-12-13", "close": 0.646293, "volume": 3830.0}, {"date": "2012-12-14", "close": 0.655482, "volume": 7346.0}, {"date": "2012-12-17", "close": 0.649356, "volume": 5521.0}, {"date": "2012-12-18", "close": 0.637104, "volume": 10986.0}, {"date": "2012-12-19", "close": 0.6126, "volume": 32452.0}, {"date": "2012-12-20", "close": 0.618726, "volume": 4897.0}, {"date": "2012-12-21", "close": 0.618726, "volume": 7736.0}, {"date": "2012-12-27", "close": 0.64323, "volume": 1632.0}, {"date": "2012-12-28", "close": 0.634041, "volume": 3102.0}, {"date": "2013-01-03", "close": 0.6126, "volume": 52236.0}, {"date": "2013-01-08", "close": 0.634041, "volume": 83309.0}, {"date": "2013-01-09", "close": 0.64323, "volume": 2449.0}, {"date": "2013-01-10", "close": 0.640167, "volume": 26053.0}, {"date": "2013-01-14", "close": 0.634041, "volume": 6969.0}, {"date": "2013-01-15", "close": 0.621789, "volume": 28196.0}, {"date": "2013-01-16", "close": 0.606474, "volume": 17530.0}, {"date": "2013-01-18", "close": 0.600348, "volume": 9468.0}, {"date": "2013-01-21", "close": 0.6126, "volume": 732062.0}, {"date": "2013-01-23", "close": 0.58197, "volume": 15299.0}, {"date": "2013-01-29", "close": 0.6126, "volume": 12455.0}, {"date": "2013-01-30", "close": 0.600348, "volume": 12772.0}, {"date": "2013-01-31", "close": 0.6126, "volume": 4587.0}, {"date": "2013-02-04", "close": 0.640167, "volume": 11895.0}, {"date": "2013-02-05", "close": 0.637104, "volume": 22937.0}, {"date": "2013-02-06", "close": 0.64323, "volume": 1632.0}, {"date": "2013-02-08", "close": 0.624852, "volume": 26934.0}, {"date": "2013-02-11", "close": 0.630978, "volume": 63092.0}, {"date": "2013-02-13", "close": 0.627915, "volume": 40320.0}, {"date": "2013-02-14", "close": 0.637104, "volume": 16324.0}, {"date": "2013-02-15", "close": 0.627915, "volume": 1239.0}, {"date": "2013-02-19", "close": 0.630978, "volume": 8162.0}, {"date": "2013-02-20", "close": 0.621789, "volume": 18786.0}, {"date": "2013-02-22", "close": 0.621789, "volume": 3265.0}, {"date": "2013-02-25", "close": 0.634041, "volume": 30526.0}, {"date": "2013-02-26", "close": 0.655482, "volume": 98221.0}, {"date": "2013-02-27", "close": 0.661608, "volume": 70930.0}, {"date": "2013-02-28", "close": 0.692238, "volume": 74246.0}, {"date": "2013-03-01", "close": 0.698364, "volume": 13875.0}, {"date": "2013-03-04", "close": 0.679986, "volume": 27460.0}, {"date": "2013-03-05", "close": 0.698364, "volume": 23118.0}, {"date": "2013-03-06", "close": 0.722868, "volume": 302125.0}, {"date": "2013-03-07", "close": 0.73512, "volume": 40255.0}, {"date": "2013-03-11", "close": 0.710616, "volume": 56257.0}, {"date": "2013-03-12", "close": 0.716742, "volume": 13059.0}, {"date": "2013-03-14", "close": 0.716742, "volume": 20682.0}, {"date": "2013-03-15", "close": 0.70449, "volume": 8978.0}, {"date": "2013-03-18", "close": 0.698364, "volume": 12651.0}, {"date": "2013-03-19", "close": 0.70449, "volume": 6438.0}, {"date": "2013-03-20", "close": 0.722868, "volume": 73449.0}, {"date": "2013-03-21", "close": 0.728994, "volume": 38492.0}, {"date": "2013-03-22", "close": 0.725931, "volume": 61014.0}, {"date": "2013-03-25", "close": 0.744309, "volume": 71962.0}, {"date": "2013-03-26", "close": 0.741246, "volume": 37018.0}, {"date": "2013-03-27", "close": 0.747372, "volume": 14161.0}, {"date": "2013-04-02", "close": 0.73512, "volume": 30584.0}, {"date": "2013-04-03", "close": 0.73512, "volume": 849.0}, {"date": "2013-04-04", "close": 0.73512, "volume": 34425.0}, {"date": "2013-04-08", "close": 0.73512, "volume": 19589.0}, {"date": "2013-04-09", "close": 0.732057, "volume": 27468.0}, {"date": "2013-04-10", "close": 0.732057, "volume": 24486.0}, {"date": "2013-04-11", "close": 0.722868, "volume": 24649.0}, {"date": "2013-04-12", "close": 0.722868, "volume": 130591.0}, {"date": "2013-04-15", "close": 0.722868, "volume": 23702.0}, {"date": "2013-04-16", "close": 0.728994, "volume": 49788.0}, {"date": "2013-04-17", "close": 0.73512, "volume": 48381.0}, {"date": "2013-04-19", "close": 0.728994, "volume": 17008.0}, {"date": "2013-04-22", "close": 0.725931, "volume": 6363.0}, {"date": "2013-04-23", "close": 0.722868, "volume": 24811.0}, {"date": "2013-04-24", "close": 0.762687, "volume": 322522.0}, {"date": "2013-04-26", "close": 0.768813, "volume": 305256.0}, {"date": "2013-04-29", "close": 0.756561, "volume": 42971.0}, {"date": "2013-04-30", "close": 0.759624, "volume": 8340.0}, {"date": "2013-05-01", "close": 0.756561, "volume": 21438.0}, {"date": "2013-05-02", "close": 0.753498, "volume": 979.0}, {"date": "2013-05-03", "close": 0.744309, "volume": 29220.0}, {"date": "2013-05-06", "close": 0.759624, "volume": 90663.0}, {"date": "2013-05-07", "close": 0.759624, "volume": 17963.0}, {"date": "2013-05-08", "close": 0.759624, "volume": 106456.0}, {"date": "2013-05-10", "close": 0.76575, "volume": 11100.0}, {"date": "2013-05-13", "close": 0.750435, "volume": 3265.0}, {"date": "2013-05-14", "close": 0.771876, "volume": 22897.0}, {"date": "2013-05-15", "close": 0.771876, "volume": 53188.0}, {"date": "2013-05-16", "close": 0.778002, "volume": 63173.0}, {"date": "2013-05-17", "close": 0.771876, "volume": 32991.0}, {"date": "2013-05-20", "close": 0.778002, "volume": 25344.0}, {"date": "2013-05-21", "close": 0.790254, "volume": 2493.0}, {"date": "2013-05-22", "close": 0.784128, "volume": 40255.0}, {"date": "2013-05-23", "close": 0.771876, "volume": 60413.0}, {"date": "2013-05-24", "close": 0.762687, "volume": 19269.0}, {"date": "2013-05-27", "close": 0.753498, "volume": 7672.0}, {"date": "2013-05-28", "close": 0.753498, "volume": 8652.0}, {"date": "2013-05-29", "close": 0.76575, "volume": 12161.0}, {"date": "2013-05-30", "close": 0.76575, "volume": 1345.0}, {"date": "2013-05-31", "close": 0.76575, "volume": 16324.0}, {"date": "2013-06-03", "close": 0.741246, "volume": 82765.0}, {"date": "2013-06-04", "close": 0.747372, "volume": 16959.0}, {"date": "2013-06-05", "close": 0.741246, "volume": 12169.0}, {"date": "2013-06-06", "close": 0.756561, "volume": 735.0}, {"date": "2013-06-07", "close": 0.778002, "volume": 2449.0}, {"date": "2013-06-11", "close": 0.778002, "volume": 16324.0}, {"date": "2013-06-12", "close": 0.778002, "volume": 5828.0}, {"date": "2013-06-13", "close": 0.771876, "volume": 39275.0}, {"date": "2013-06-14", "close": 0.747372, "volume": 460.0}, {"date": "2013-06-21", "close": 0.778002, "volume": 676.0}, {"date": "2013-06-24", "close": 0.747372, "volume": 13059.0}, {"date": "2013-06-25", "close": 0.741246, "volume": 8681.0}, {"date": "2013-06-26", "close": 0.716742, "volume": 17287.0}, {"date": "2013-06-27", "close": 0.73512, "volume": 979.0}, {"date": "2013-06-28", "close": 0.747372, "volume": 2958.0}, {"date": "2013-07-02", "close": 0.747372, "volume": 6273.0}, {"date": "2013-07-03", "close": 0.741246, "volume": 1306.0}, {"date": "2013-07-04", "close": 0.753498, "volume": 6693.0}, {"date": "2013-07-08", "close": 0.747372, "volume": 816.0}, {"date": "2013-07-10", "close": 0.73512, "volume": 44625.0}, {"date": "2013-07-11", "close": 0.73512, "volume": 8162.0}, {"date": "2013-07-15", "close": 0.747372, "volume": 6366.0}, {"date": "2013-07-16", "close": 0.76575, "volume": 25309.0}, {"date": "2013-07-17", "close": 0.747372, "volume": 2540.0}, {"date": "2013-07-18", "close": 0.76575, "volume": 17359.0}, {"date": "2013-07-19", "close": 0.771876, "volume": 1406391.0}, {"date": "2013-07-22", "close": 0.784128, "volume": 493242.0}, {"date": "2013-07-23", "close": 0.784128, "volume": 277344.0}, {"date": "2013-07-24", "close": 0.768813, "volume": 25127.0}, {"date": "2013-07-26", "close": 0.771876, "volume": 979.0}, {"date": "2013-07-29", "close": 0.771876, "volume": 55281.0}, {"date": "2013-07-30", "close": 0.778002, "volume": 7617.0}, {"date": "2013-07-31", "close": 0.774939, "volume": 18.0}, {"date": "2013-08-02", "close": 0.774939, "volume": 2178.0}, {"date": "2013-08-06", "close": 0.76575, "volume": 2742.0}, {"date": "2013-08-08", "close": 0.759624, "volume": 3.0}, {"date": "2013-08-09", "close": 0.741246, "volume": 1361.0}, {"date": "2013-08-12", "close": 0.716742, "volume": 9758.0}, {"date": "2013-08-13", "close": 0.73512, "volume": 155077.0}, {"date": "2013-08-14", "close": 0.728994, "volume": 18782.0}, {"date": "2013-08-16", "close": 0.73512, "volume": 1306.0}, {"date": "2013-08-19", "close": 0.741246, "volume": 359.0}, {"date": "2013-08-20", "close": 0.741246, "volume": 36533.0}, {"date": "2013-08-26", "close": 0.728994, "volume": 9657.0}, {"date": "2013-08-27", "close": 0.747372, "volume": 39014.0}, {"date": "2013-08-29", "close": 0.747372, "volume": 56312.0}, {"date": "2013-08-30", "close": 0.741246, "volume": 10181.0}, {"date": "2013-09-02", "close": 0.753498, "volume": 27777.0}, {"date": "2013-09-03", "close": 0.753498, "volume": 42703.0}, {"date": "2013-09-04", "close": 0.76575, "volume": 13059.0}, {"date": "2013-09-05", "close": 0.741246, "volume": 695.0}, {"date": "2013-09-06", "close": 0.759624, "volume": 61089.0}, {"date": "2013-09-09", "close": 0.76575, "volume": 43213.0}, {"date": "2013-09-10", "close": 0.759624, "volume": 846.0}, {"date": "2013-09-12", "close": 0.722868, "volume": 496943.0}, {"date": "2013-09-13", "close": 0.70449, "volume": 700668.0}, {"date": "2013-09-16", "close": 0.710616, "volume": 163239.0}, {"date": "2013-09-17", "close": 0.73512, "volume": 659163.0}, {"date": "2013-09-18", "close": 0.741246, "volume": 5452.0}, {"date": "2013-09-20", "close": 0.768813, "volume": 33655.0}, {"date": "2013-09-23", "close": 0.771876, "volume": 744532.0}, {"date": "2013-09-24", "close": 0.790254, "volume": 45560.0}, {"date": "2013-09-25", "close": 0.774939, "volume": 335566.0}, {"date": "2013-09-26", "close": 0.787191, "volume": 43322.0}, {"date": "2013-09-27", "close": 0.814758, "volume": 36246.0}, {"date": "2013-09-30", "close": 0.839262, "volume": 68266.0}, {"date": "2013-10-01", "close": 0.808632, "volume": 30346.0}, {"date": "2013-10-02", "close": 0.814758, "volume": 56727.0}, {"date": "2013-10-04", "close": 0.802506, "volume": 555011.0}, {"date": "2013-10-07", "close": 0.811695, "volume": 4081.0}, {"date": "2013-10-08", "close": 0.790254, "volume": 13059.0}, {"date": "2013-10-09", "close": 0.790254, "volume": 3808.0}, {"date": "2013-10-10", "close": 0.76575, "volume": 1632.0}, {"date": "2013-10-14", "close": 0.808632, "volume": 17876.0}, {"date": "2013-10-15", "close": 0.808632, "volume": 20323.0}, {"date": "2013-10-16", "close": 0.817821, "volume": 2378738.0}, {"date": "2013-10-17", "close": 0.817821, "volume": 1554848.0}, {"date": "2013-10-18", "close": 0.836199, "volume": 942938.0}, {"date": "2013-10-21", "close": 0.836199, "volume": 801587.0}, {"date": "2013-10-22", "close": 0.842325, "volume": 39722.0}, {"date": "2013-10-23", "close": 0.88827, "volume": 62517.0}, {"date": "2013-10-24", "close": 0.872955, "volume": 686100.0}, {"date": "2013-10-25", "close": 0.912774, "volume": 14734.0}, {"date": "2013-10-29", "close": 0.869892, "volume": 1632.0}, {"date": "2013-10-30", "close": 0.891333, "volume": 2114.0}, {"date": "2013-10-31", "close": 0.860703, "volume": 28764.0}, {"date": "2013-11-01", "close": 0.891333, "volume": 23433.0}, {"date": "2013-11-04", "close": 0.869892, "volume": 63170.0}, {"date": "2013-11-05", "close": 0.85764, "volume": 16964.0}, {"date": "2013-11-06", "close": 0.885207, "volume": 33720.0}, {"date": "2013-11-08", "close": 0.88827, "volume": 9141.0}, {"date": "2013-11-11", "close": 0.872955, "volume": 24959.0}, {"date": "2013-11-12", "close": 0.88827, "volume": 71980.0}, {"date": "2013-11-13", "close": 0.903585, "volume": 64287.0}, {"date": "2013-11-14", "close": 0.906648, "volume": 71342.0}, {"date": "2013-11-15", "close": 0.906648, "volume": 21.0}, {"date": "2013-11-20", "close": 0.851514, "volume": 9725921.0}, {"date": "2013-11-21", "close": 0.833136, "volume": 23469.0}, {"date": "2013-11-22", "close": 0.863766, "volume": 706957.0}, {"date": "2013-11-25", "close": 0.876018, "volume": 13746.0}, {"date": "2013-11-26", "close": 0.882144, "volume": 6138.0}, {"date": "2013-11-27", "close": 0.88827, "volume": 2821.0}, {"date": "2013-11-28", "close": 0.9189, "volume": 3013973.0}, {"date": "2013-11-29", "close": 0.88827, "volume": 2809.0}, {"date": "2013-12-02", "close": 0.88827, "volume": 876037.0}, {"date": "2013-12-03", "close": 0.845388, "volume": 10243.0}, {"date": "2013-12-04", "close": 0.88827, "volume": 31334.0}, {"date": "2013-12-05", "close": 0.9189, "volume": 17173.0}, {"date": "2013-12-06", "close": 0.912774, "volume": 982739.0}, {"date": "2013-12-09", "close": 0.9189, "volume": 29646.0}, {"date": "2013-12-10", "close": 0.88827, "volume": 432806.0}, {"date": "2013-12-11", "close": 0.909711, "volume": 1206985.0}, {"date": "2013-12-12", "close": 0.9189, "volume": 959117.0}, {"date": "2013-12-13", "close": 0.9189, "volume": 114979.0}, {"date": "2013-12-16", "close": 0.9189, "volume": 511863.0}, {"date": "2013-12-17", "close": 0.925026, "volume": 128621.0}, {"date": "2013-12-18", "close": 0.925026, "volume": 1690.0}, {"date": "2013-12-19", "close": 0.9189, "volume": 1149507.0}, {"date": "2013-12-20", "close": 0.925026, "volume": 391110.0}, {"date": "2013-12-23", "close": 0.937278, "volume": 522630.0}, {"date": "2013-12-24", "close": 0.909711, "volume": 2599.0}, {"date": "2013-12-27", "close": 0.909711, "volume": 114494.0}, {"date": "2013-12-30", "close": 0.897459, "volume": 27065.0}, {"date": "2013-12-31", "close": 0.897459, "volume": 5426.0}, {"date": "2014-01-02", "close": 0.906648, "volume": 697.0}, {"date": "2014-01-03", "close": 0.897459, "volume": 13839.0}, {"date": "2014-01-06", "close": 0.909711, "volume": 104771.0}, {"date": "2014-01-07", "close": 0.906648, "volume": 19438.0}, {"date": "2014-01-08", "close": 0.931152, "volume": 10088.0}, {"date": "2014-01-09", "close": 0.921963, "volume": 2943.0}, {"date": "2014-01-10", "close": 0.925026, "volume": 22545.0}, {"date": "2014-01-13", "close": 0.925026, "volume": 54.0}, {"date": "2014-01-14", "close": 0.937278, "volume": 269045.0}, {"date": "2014-01-15", "close": 0.967908, "volume": 458854.0}, {"date": "2014-01-16", "close": 0.983223, "volume": 398590.0}, {"date": "2014-01-17", "close": 0.98016, "volume": 33461.0}, {"date": "2014-01-20", "close": 0.967908, "volume": 12573.0}, {"date": "2014-01-21", "close": 0.995475, "volume": 55632.0}, {"date": "2014-01-22", "close": 0.98016, "volume": 41283.0}, {"date": "2014-01-23", "close": 0.986286, "volume": 207313.0}, {"date": "2014-01-28", "close": 0.995475, "volume": 62300.0}, {"date": "2014-01-29", "close": 0.98016, "volume": 1268159.0}, {"date": "2014-01-30", "close": 0.974034, "volume": 848841.0}, {"date": "2014-01-31", "close": 0.970971, "volume": 26419.0}, {"date": "2014-02-03", "close": 0.98016, "volume": 16376.0}, {"date": "2014-02-04", "close": 0.946467, "volume": 287103.0}, {"date": "2014-02-05", "close": 0.94953, "volume": 52.0}, {"date": "2014-02-06", "close": 0.94953, "volume": 3679.0}, {"date": "2014-02-07", "close": 0.943404, "volume": 13635.0}, {"date": "2014-02-10", "close": 0.958719, "volume": 6676.0}, {"date": "2014-02-11", "close": 0.958719, "volume": 51.0}, {"date": "2014-02-12", "close": 0.955656, "volume": 868.0}, {"date": "2014-02-13", "close": 0.961782, "volume": 21990.0}, {"date": "2014-02-14", "close": 0.958719, "volume": 6409.0}, {"date": "2014-02-17", "close": 0.958719, "volume": 3970.0}, {"date": "2014-02-18", "close": 0.94953, "volume": 785.0}, {"date": "2014-02-19", "close": 0.94953, "volume": 29435.0}, {"date": "2014-02-20", "close": 0.958719, "volume": 17574.0}, {"date": "2014-02-21", "close": 0.961782, "volume": 12036.0}, {"date": "2014-02-24", "close": 1.007727, "volume": 178350.0}, {"date": "2014-02-25", "close": 1.013853, "volume": 362057.0}, {"date": "2014-02-26", "close": 1.01079, "volume": 23328.0}, {"date": "2014-02-27", "close": 1.01079, "volume": 76626.0}, {"date": "2014-02-28", "close": 1.016916, "volume": 87826.0}, {"date": "2014-03-03", "close": 1.035294, "volume": 17116.0}, {"date": "2014-03-04", "close": 1.04142, "volume": 18511.0}, {"date": "2014-03-05", "close": 1.065924, "volume": 33222.0}, {"date": "2014-03-06", "close": 1.087365, "volume": 63278.0}, {"date": "2014-03-07", "close": 1.044483, "volume": 17034.0}, {"date": "2014-03-10", "close": 1.029168, "volume": 5628.0}, {"date": "2014-03-11", "close": 1.04142, "volume": 142089.0}, {"date": "2014-03-12", "close": 1.056735, "volume": 49882.0}, {"date": "2014-03-13", "close": 1.078176, "volume": 47411.0}, {"date": "2014-03-14", "close": 1.07205, "volume": 82703.0}, {"date": "2014-03-17", "close": 1.078176, "volume": 22862.0}, {"date": "2014-03-18", "close": 1.07205, "volume": 683689.0}, {"date": "2014-03-19", "close": 1.056735, "volume": 5596.0}, {"date": "2014-03-20", "close": 1.07205, "volume": 1898035.0}, {"date": "2014-03-21", "close": 1.078176, "volume": 14329.0}, {"date": "2014-03-24", "close": 1.078176, "volume": 1260717.0}, {"date": "2014-03-25", "close": 1.07205, "volume": 6531.0}, {"date": "2014-03-26", "close": 1.114932, "volume": 317878.0}, {"date": "2014-03-27", "close": 1.127184, "volume": 182579.0}, {"date": "2014-03-28", "close": 1.139436, "volume": 26463.0}, {"date": "2014-03-31", "close": 1.176192, "volume": 102367.0}, {"date": "2014-04-01", "close": 1.170066, "volume": 216520.0}, {"date": "2014-04-02", "close": 1.114932, "volume": 183942.0}, {"date": "2014-04-03", "close": 1.16394, "volume": 53346.0}, {"date": "2014-04-04", "close": 1.160877, "volume": 14496.0}, {"date": "2014-04-07", "close": 1.157814, "volume": 97274.0}, {"date": "2014-04-08", "close": 1.176192, "volume": 63758.0}, {"date": "2014-04-09", "close": 1.16394, "volume": 11704.0}, {"date": "2014-04-10", "close": 1.170066, "volume": 62966.0}, {"date": "2014-04-11", "close": 1.170066, "volume": 8162.0}, {"date": "2014-04-14", "close": 1.145562, "volume": 13394.0}, {"date": "2014-04-15", "close": 1.16394, "volume": 45384.0}, {"date": "2014-04-16", "close": 1.16394, "volume": 14907.0}, {"date": "2014-04-17", "close": 1.16394, "volume": 5633.0}, {"date": "2014-04-22", "close": 1.157814, "volume": 2351.0}, {"date": "2014-04-23", "close": 1.16394, "volume": 29801.0}, {"date": "2014-04-24", "close": 1.19457, "volume": 47747.0}, {"date": "2014-04-28", "close": 1.191507, "volume": 100829.0}, {"date": "2014-04-29", "close": 1.173129, "volume": 16324.0}, {"date": "2014-04-30", "close": 1.170066, "volume": 268.0}, {"date": "2014-05-01", "close": 1.188444, "volume": 135916.0}, {"date": "2014-05-02", "close": 1.188444, "volume": 13405.0}, {"date": "2014-05-05", "close": 1.206822, "volume": 30849.0}, {"date": "2014-05-06", "close": 1.188444, "volume": 98655.0}, {"date": "2014-05-07", "close": 1.206822, "volume": 85211.0}, {"date": "2014-05-08", "close": 1.179255, "volume": 17287.0}, {"date": "2014-05-09", "close": 1.197633, "volume": 41405.0}, {"date": "2014-05-12", "close": 1.243578, "volume": 65867.0}, {"date": "2014-05-13", "close": 1.25583, "volume": 15547.0}, {"date": "2014-05-14", "close": 1.2252, "volume": 18567.0}, {"date": "2014-05-15", "close": 1.2252, "volume": 9794.0}, {"date": "2014-05-16", "close": 1.19457, "volume": 15589.0}, {"date": "2014-05-19", "close": 1.16394, "volume": 10663.0}, {"date": "2014-05-20", "close": 1.231326, "volume": 10557.0}, {"date": "2014-05-21", "close": 1.206822, "volume": 29241.0}, {"date": "2014-05-22", "close": 1.2252, "volume": 28028.0}, {"date": "2014-05-23", "close": 1.243578, "volume": 182329.0}, {"date": "2014-05-26", "close": 1.249704, "volume": 4407.0}, {"date": "2014-05-27", "close": 1.231326, "volume": 27094.0}, {"date": "2014-05-28", "close": 1.212948, "volume": 19404.0}, {"date": "2014-05-29", "close": 1.212948, "volume": 28204.0}, {"date": "2014-05-30", "close": 1.19457, "volume": 2155.0}, {"date": "2014-06-02", "close": 1.145562, "volume": 78735.0}, {"date": "2014-06-03", "close": 1.2252, "volume": 70850.0}, {"date": "2014-06-04", "close": 1.2252, "volume": 42605.0}, {"date": "2014-06-06", "close": 1.243578, "volume": 58877.0}, {"date": "2014-06-10", "close": 1.243578, "volume": 15529.0}, {"date": "2014-06-11", "close": 1.243578, "volume": 71409.0}, {"date": "2014-06-12", "close": 1.28646, "volume": 144065.0}, {"date": "2014-06-13", "close": 1.25583, "volume": 58766.0}, {"date": "2014-06-16", "close": 1.274208, "volume": 14370.0}, {"date": "2014-06-17", "close": 1.28646, "volume": 263149.0}, {"date": "2014-06-18", "close": 1.298712, "volume": 7672.0}, {"date": "2014-06-19", "close": 1.280334, "volume": 73784.0}, {"date": "2014-06-20", "close": 1.292586, "volume": 56254.0}, {"date": "2014-06-23", "close": 1.292586, "volume": 650784.0}, {"date": "2014-06-24", "close": 1.292586, "volume": 3911.0}, {"date": "2014-06-25", "close": 1.274208, "volume": 23199.0}, {"date": "2014-06-26", "close": 1.249704, "volume": 92790.0}, {"date": "2014-06-27", "close": 1.212948, "volume": 40715.0}, {"date": "2014-06-30", "close": 1.188444, "volume": 62586.0}, {"date": "2014-07-01", "close": 1.206822, "volume": 30517.0}, {"date": "2014-07-02", "close": 1.206822, "volume": 110976.0}, {"date": "2014-07-03", "close": 1.2252, "volume": 196360.0}, {"date": "2014-07-04", "close": 1.243578, "volume": 115896.0}, {"date": "2014-07-07", "close": 1.243578, "volume": 110289.0}, {"date": "2014-07-08", "close": 1.2252, "volume": 153595.0}, {"date": "2014-07-09", "close": 1.19457, "volume": 136113.0}, {"date": "2014-07-10", "close": 1.188444, "volume": 88417.0}, {"date": "2014-07-11", "close": 1.170066, "volume": 80243.0}, {"date": "2014-07-14", "close": 1.157814, "volume": 98590.0}, {"date": "2014-07-15", "close": 1.19457, "volume": 157199.0}, {"date": "2014-07-16", "close": 1.160877, "volume": 74006.0}, {"date": "2014-07-17", "close": 1.139436, "volume": 26120.0}, {"date": "2014-07-18", "close": 1.10268, "volume": 70013.0}, {"date": "2014-07-21", "close": 1.173129, "volume": 281415.0}, {"date": "2014-07-22", "close": 1.157814, "volume": 73405.0}, {"date": "2014-07-23", "close": 1.142499, "volume": 58973.0}, {"date": "2014-07-24", "close": 1.10268, "volume": 87274.0}, {"date": "2014-07-25", "close": 1.059798, "volume": 62948.0}, {"date": "2014-07-28", "close": 1.047546, "volume": 77618.0}, {"date": "2014-07-29", "close": 1.053672, "volume": 67963.0}, {"date": "2014-07-30", "close": 1.114932, "volume": 101340.0}, {"date": "2014-07-31", "close": 1.090428, "volume": 88443.0}, {"date": "2014-08-01", "close": 1.068987, "volume": 1359546.0}, {"date": "2014-08-04", "close": 1.01079, "volume": 128332.0}, {"date": "2014-08-05", "close": 1.065924, "volume": 60232.0}, {"date": "2014-08-06", "close": 1.087365, "volume": 735.0}, {"date": "2014-08-07", "close": 1.07205, "volume": 195253.0}, {"date": "2014-08-08", "close": 1.078176, "volume": 131786.0}, {"date": "2014-08-11", "close": 1.096554, "volume": 144280.0}, {"date": "2014-08-12", "close": 1.084302, "volume": 94595.0}, {"date": "2014-08-13", "close": 1.096554, "volume": 86068.0}, {"date": "2014-08-14", "close": 1.130247, "volume": 35811.0}, {"date": "2014-08-15", "close": 1.130247, "volume": 9453.0}, {"date": "2014-08-18", "close": 1.145562, "volume": 10624.0}, {"date": "2014-08-19", "close": 1.151688, "volume": 33056.0}, {"date": "2014-08-20", "close": 1.188444, "volume": 4917.0}, {"date": "2014-08-22", "close": 1.188444, "volume": 3661.0}, {"date": "2014-08-25", "close": 1.19457, "volume": 42899.0}, {"date": "2014-08-26", "close": 1.176192, "volume": 5713.0}, {"date": "2014-08-27", "close": 1.191507, "volume": 211025.0}, {"date": "2014-08-28", "close": 1.219074, "volume": 165881.0}, {"date": "2014-08-29", "close": 1.212948, "volume": 173534.0}, {"date": "2014-09-01", "close": 1.188444, "volume": 47418.0}, {"date": "2014-09-02", "close": 1.19457, "volume": 140552.0}, {"date": "2014-09-03", "close": 1.19457, "volume": 215242.0}, {"date": "2014-09-04", "close": 1.182318, "volume": 35557.0}, {"date": "2014-09-05", "close": 1.206822, "volume": 33129.0}, {"date": "2014-09-08", "close": 1.2252, "volume": 50506.0}, {"date": "2014-09-09", "close": 1.203759, "volume": 74878.0}, {"date": "2014-09-10", "close": 1.145562, "volume": 11722.0}, {"date": "2014-09-11", "close": 1.108806, "volume": 46337.0}, {"date": "2014-09-12", "close": 1.1069682, "volume": 115356.0}, {"date": "2014-09-15", "close": 1.114932, "volume": 54298.0}, {"date": "2014-09-16", "close": 1.108806, "volume": 45707.0}, {"date": "2014-09-17", "close": 1.081239, "volume": 2307.0}, {"date": "2014-09-18", "close": 1.059798, "volume": 5640.0}, {"date": "2014-09-19", "close": 1.084302, "volume": 114705.0}, {"date": "2014-09-22", "close": 1.10268, "volume": 41322.0}, {"date": "2014-09-23", "close": 1.078176, "volume": 56139.0}, {"date": "2014-09-24", "close": 1.078176, "volume": 19425.0}, {"date": "2014-09-25", "close": 1.090428, "volume": 1632.0}, {"date": "2014-09-26", "close": 1.096554, "volume": 24696.0}, {"date": "2014-09-29", "close": 1.084302, "volume": 31454.0}, {"date": "2014-09-30", "close": 1.07205, "volume": 155741.0}, {"date": "2014-10-01", "close": 1.07205, "volume": 6856.0}, {"date": "2014-10-02", "close": 1.084302, "volume": 30330.0}, {"date": "2014-10-08", "close": 1.059798, "volume": 1272.0}, {"date": "2014-10-09", "close": 1.059798, "volume": 19716.0}, {"date": "2014-10-10", "close": 1.035294, "volume": 9638.0}, {"date": "2014-10-13", "close": 1.016916, "volume": 3591.0}, {"date": "2014-10-14", "close": 0.98016, "volume": 60855.0}, {"date": "2014-10-15", "close": 1.01079, "volume": 10039.0}, {"date": "2014-10-16", "close": 1.007727, "volume": 110501.0}, {"date": "2014-10-17", "close": 0.986286, "volume": 10253.0}, {"date": "2014-10-20", "close": 1.023042, "volume": 51110.0}, {"date": "2014-10-21", "close": 1.04142, "volume": 20405.0}, {"date": "2014-10-22", "close": 1.059798, "volume": 4897.0}, {"date": "2014-10-23", "close": 1.07205, "volume": 17065.0}, {"date": "2014-10-24", "close": 1.10268, "volume": 54930.0}, {"date": "2014-10-27", "close": 1.084302, "volume": 23914.0}, {"date": "2014-10-28", "close": 1.084302, "volume": 23395.0}, {"date": "2014-10-29", "close": 1.10268, "volume": 3265.0}, {"date": "2014-10-30", "close": 1.084302, "volume": 24486.0}, {"date": "2014-10-31", "close": 1.078176, "volume": 949285.0}, {"date": "2014-11-03", "close": 1.108806, "volume": 23506.0}, {"date": "2014-11-04", "close": 1.108806, "volume": 561443.0}, {"date": "2014-11-05", "close": 1.108806, "volume": 34264.0}, {"date": "2014-11-06", "close": 1.127184, "volume": 67445.0}, {"date": "2014-11-07", "close": 1.151688, "volume": 47183.0}, {"date": "2014-11-10", "close": 1.154751, "volume": 4897.0}, {"date": "2014-11-11", "close": 1.16394, "volume": 110318.0}, {"date": "2014-11-12", "close": 1.16394, "volume": 80291.0}, {"date": "2014-11-13", "close": 1.145562, "volume": 8652.0}, {"date": "2014-11-14", "close": 1.182318, "volume": 245287.0}, {"date": "2014-11-17", "close": 1.188444, "volume": 200633.0}, {"date": "2014-11-18", "close": 1.182318, "volume": 147625.0}, {"date": "2014-11-19", "close": 1.200696, "volume": 127359.0}, {"date": "2014-11-20", "close": 1.2252, "volume": 224509.0}, {"date": "2014-11-21", "close": 1.237452, "volume": 349577.0}, {"date": "2014-11-24", "close": 1.200696, "volume": 404985.0}, {"date": "2014-11-25", "close": 1.19457, "volume": 37631.0}, {"date": "2014-11-26", "close": 1.243578, "volume": 45766.0}, {"date": "2014-11-27", "close": 1.31709, "volume": 159102.0}, {"date": "2014-11-28", "close": 1.359972, "volume": 94750.0}, {"date": "2014-12-01", "close": 1.37835, "volume": 244154.0}, {"date": "2014-12-02", "close": 1.372224, "volume": 182535.0}, {"date": "2014-12-03", "close": 1.353846, "volume": 48185.0}, {"date": "2014-12-04", "close": 1.372224, "volume": 46482.0}, {"date": "2014-12-05", "close": 1.359972, "volume": 6268.0}, {"date": "2014-12-08", "close": 1.353846, "volume": 54771.0}, {"date": "2014-12-09", "close": 1.353846, "volume": 16105.0}, {"date": "2014-12-10", "close": 1.335468, "volume": 12819.0}, {"date": "2014-12-11", "close": 1.384476, "volume": 50455.0}, {"date": "2014-12-12", "close": 1.427358, "volume": 243444.0}, {"date": "2014-12-15", "close": 1.40898, "volume": 38890.0}, {"date": "2014-12-16", "close": 1.421232, "volume": 17378.0}, {"date": "2014-12-17", "close": 1.47024, "volume": 343123.0}, {"date": "2014-12-18", "close": 1.494744, "volume": 30287.0}, {"date": "2014-12-19", "close": 1.5315, "volume": 75777.0}, {"date": "2014-12-22", "close": 1.537626, "volume": 78702.0}, {"date": "2014-12-23", "close": 1.543752, "volume": 90898.0}, {"date": "2014-12-24", "close": 1.5315, "volume": 67795.0}, {"date": "2014-12-29", "close": 1.519248, "volume": 50281.0}, {"date": "2014-12-30", "close": 1.494744, "volume": 88531.0}, {"date": "2014-12-31", "close": 1.451862, "volume": 22432.0}, {"date": "2015-01-02", "close": 1.43961, "volume": 2122.0}, {"date": "2015-01-05", "close": 1.47024, "volume": 49427.0}, {"date": "2015-01-06", "close": 1.451862, "volume": 9285.0}, {"date": "2015-01-07", "close": 1.519248, "volume": 71374.0}, {"date": "2015-01-08", "close": 1.5315, "volume": 141721.0}, {"date": "2015-01-09", "close": 1.537626, "volume": 78443.0}, {"date": "2015-01-12", "close": 1.537626, "volume": 152551.0}, {"date": "2015-01-13", "close": 1.513122, "volume": 24838.0}, {"date": "2015-01-14", "close": 1.5315, "volume": 14855.0}, {"date": "2015-01-15", "close": 1.506996, "volume": 11489.0}, {"date": "2015-01-16", "close": 1.5315, "volume": 9675.0}, {"date": "2015-01-19", "close": 1.47024, "volume": 1572.0}, {"date": "2015-01-20", "close": 1.47024, "volume": 34207.0}, {"date": "2015-01-21", "close": 1.451862, "volume": 26954.0}, {"date": "2015-01-22", "close": 1.43961, "volume": 93554.0}, {"date": "2015-01-23", "close": 1.457988, "volume": 25633.0}, {"date": "2015-01-27", "close": 1.464114, "volume": 27679.0}, {"date": "2015-01-28", "close": 1.50087, "volume": 22254.0}, {"date": "2015-01-29", "close": 1.506996, "volume": 37200.0}, {"date": "2015-01-30", "close": 1.50087, "volume": 48528.0}, {"date": "2015-02-02", "close": 1.513122, "volume": 24611.0}, {"date": "2015-02-03", "close": 1.549878, "volume": 12183.0}, {"date": "2015-02-04", "close": 1.47024, "volume": 97817.0}, {"date": "2015-02-05", "close": 1.506996, "volume": 4540.0}, {"date": "2015-02-06", "close": 1.476366, "volume": 213048.0}, {"date": "2015-02-09", "close": 1.476366, "volume": 36543.0}, {"date": "2015-02-10", "close": 1.451862, "volume": 24742.0}, {"date": "2015-02-11", "close": 1.519248, "volume": 55935.0}, {"date": "2015-02-12", "close": 1.537626, "volume": 33503.0}, {"date": "2015-02-13", "close": 1.537626, "volume": 20573.0}, {"date": "2015-02-16", "close": 1.5315, "volume": 3658.0}, {"date": "2015-02-17", "close": 1.556004, "volume": 821.0}, {"date": "2015-02-18", "close": 1.543752, "volume": 5387.0}, {"date": "2015-02-19", "close": 1.549878, "volume": 56201.0}, {"date": "2015-02-20", "close": 1.50087, "volume": 8250.0}, {"date": "2015-02-23", "close": 1.513122, "volume": 52493.0}, {"date": "2015-02-24", "close": 1.519248, "volume": 28541.0}, {"date": "2015-02-25", "close": 1.611138, "volume": 162029.0}, {"date": "2015-02-26", "close": 1.68465, "volume": 214874.0}, {"date": "2015-02-27", "close": 1.68465, "volume": 31577.0}, {"date": "2015-03-02", "close": 1.721406, "volume": 34362.0}, {"date": "2015-03-03", "close": 1.739784, "volume": 85935.0}, {"date": "2015-03-04", "close": 1.739784, "volume": 183154.0}, {"date": "2015-03-05", "close": 1.739784, "volume": 3812.0}, {"date": "2015-03-06", "close": 1.733658, "volume": 6366.0}, {"date": "2015-03-09", "close": 1.71528, "volume": 91753.0}, {"date": "2015-03-10", "close": 1.77654, "volume": 12775.0}, {"date": "2015-03-11", "close": 1.678524, "volume": 110413.0}, {"date": "2015-03-12", "close": 1.68465, "volume": 25748.0}, {"date": "2015-03-13", "close": 1.678524, "volume": 63694.0}, {"date": "2015-03-16", "close": 1.68465, "volume": 13585.0}, {"date": "2015-03-17", "close": 1.696902, "volume": 7303.0}, {"date": "2015-03-18", "close": 1.672398, "volume": 198934.0}, {"date": "2015-03-19", "close": 1.65402, "volume": 7409.0}, {"date": "2015-03-20", "close": 1.690776, "volume": 26756.0}, {"date": "2015-03-23", "close": 1.696902, "volume": 6938.0}, {"date": "2015-03-24", "close": 1.660146, "volume": 20392.0}, {"date": "2015-03-25", "close": 1.611138, "volume": 45739.0}, {"date": "2015-03-26", "close": 1.59276, "volume": 31286.0}, {"date": "2015-03-27", "close": 1.59276, "volume": 17227.0}, {"date": "2015-03-30", "close": 1.59276, "volume": 20168.0}, {"date": "2015-03-31", "close": 1.635642, "volume": 33134.0}, {"date": "2015-04-01", "close": 1.635642, "volume": 24701.0}, {"date": "2015-04-02", "close": 1.611138, "volume": 1632.0}, {"date": "2015-04-07", "close": 1.647894, "volume": 53059.0}, {"date": "2015-04-08", "close": 1.65402, "volume": 1311.0}, {"date": "2015-04-09", "close": 1.678524, "volume": 19316.0}, {"date": "2015-04-10", "close": 1.672398, "volume": 55687.0}, {"date": "2015-04-13", "close": 1.65402, "volume": 62116.0}, {"date": "2015-04-14", "close": 1.660146, "volume": 28608.0}, {"date": "2015-04-15", "close": 1.709154, "volume": 93844.0}, {"date": "2015-04-16", "close": 1.68465, "volume": 85016.0}, {"date": "2015-04-17", "close": 1.68465, "volume": 14247.0}, {"date": "2015-04-20", "close": 1.678524, "volume": 3887.0}, {"date": "2015-04-21", "close": 1.709154, "volume": 27773.0}, {"date": "2015-04-22", "close": 1.703028, "volume": 8505.0}, {"date": "2015-04-23", "close": 1.678524, "volume": 27576.0}, {"date": "2015-04-24", "close": 1.641768, "volume": 11990.0}, {"date": "2015-04-27", "close": 1.660146, "volume": 53314.0}, {"date": "2015-04-28", "close": 1.617264, "volume": 64705.0}, {"date": "2015-04-29", "close": 1.59276, "volume": 26167.0}, {"date": "2015-04-30", "close": 1.574382, "volume": 13702.0}, {"date": "2015-05-01", "close": 1.574382, "volume": 34664.0}, {"date": "2015-05-04", "close": 1.574382, "volume": 4032.0}, {"date": "2015-05-05", "close": 1.635642, "volume": 17713.0}, {"date": "2015-05-06", "close": 1.611138, "volume": 6938.0}, {"date": "2015-05-07", "close": 1.598886, "volume": 56680.0}, {"date": "2015-05-08", "close": 1.611138, "volume": 120935.0}, {"date": "2015-05-11", "close": 1.62339, "volume": 21270.0}, {"date": "2015-05-12", "close": 1.611138, "volume": 21152.0}, {"date": "2015-05-13", "close": 1.611138, "volume": 1260.0}, {"date": "2015-05-14", "close": 1.65402, "volume": 57390.0}, {"date": "2015-05-15", "close": 1.678524, "volume": 3557.0}, {"date": "2015-05-18", "close": 1.666272, "volume": 1108.0}, {"date": "2015-05-19", "close": 1.65402, "volume": 42986.0}, {"date": "2015-05-20", "close": 1.65402, "volume": 29406.0}, {"date": "2015-05-21", "close": 1.660146, "volume": 7019.0}, {"date": "2015-05-22", "close": 1.641768, "volume": 2938.0}, {"date": "2015-05-25", "close": 1.660146, "volume": 20687.0}, {"date": "2015-05-26", "close": 1.678524, "volume": 33740.0}, {"date": "2015-05-27", "close": 1.678524, "volume": 2406.0}, {"date": "2015-05-28", "close": 1.71528, "volume": 106951.0}, {"date": "2015-05-29", "close": 1.68465, "volume": 11505.0}, {"date": "2015-06-01", "close": 1.660146, "volume": 1644.0}, {"date": "2015-06-02", "close": 1.65402, "volume": 17991.0}, {"date": "2015-06-03", "close": 1.62339, "volume": 28679.0}, {"date": "2015-06-04", "close": 1.617264, "volume": 13151.0}, {"date": "2015-06-05", "close": 1.59276, "volume": 37405.0}, {"date": "2015-06-09", "close": 1.586634, "volume": 76316.0}, {"date": "2015-06-10", "close": 1.513122, "volume": 233789.0}, {"date": "2015-06-11", "close": 1.43961, "volume": 211974.0}, {"date": "2015-06-12", "close": 1.43961, "volume": 110330.0}, {"date": "2015-06-15", "close": 1.482492, "volume": 111753.0}, {"date": "2015-06-16", "close": 1.464114, "volume": 10679.0}, {"date": "2015-06-17", "close": 1.464114, "volume": 332656.0}, {"date": "2015-06-18", "close": 1.298712, "volume": 333080.0}, {"date": "2015-06-19", "close": 1.359972, "volume": 217383.0}, {"date": "2015-06-22", "close": 1.372224, "volume": 187612.0}, {"date": "2015-06-23", "close": 1.372224, "volume": 188224.0}, {"date": "2015-06-24", "close": 1.402854, "volume": 12045.0}, {"date": "2015-06-25", "close": 1.390602, "volume": 36433.0}, {"date": "2015-06-26", "close": 1.40898, "volume": 49742.0}, {"date": "2015-06-29", "close": 1.372224, "volume": 33293.0}, {"date": "2015-06-30", "close": 1.37835, "volume": 24202.0}, {"date": "2015-07-01", "close": 1.390602, "volume": 16241.0}, {"date": "2015-07-02", "close": 1.396728, "volume": 27953.0}, {"date": "2015-07-03", "close": 1.402854, "volume": 22764.0}, {"date": "2015-07-06", "close": 1.396728, "volume": 22871.0}, {"date": "2015-07-07", "close": 1.402854, "volume": 36756.0}, {"date": "2015-07-08", "close": 1.40898, "volume": 36017.0}, {"date": "2015-07-09", "close": 1.396728, "volume": 44427.0}, {"date": "2015-07-10", "close": 1.384476, "volume": 163647.0}, {"date": "2015-07-13", "close": 1.396728, "volume": 252591.0}, {"date": "2015-07-14", "close": 1.396728, "volume": 8761.0}, {"date": "2015-07-15", "close": 1.464114, "volume": 14982.0}, {"date": "2015-07-16", "close": 1.40898, "volume": 9326.0}, {"date": "2015-07-17", "close": 1.43961, "volume": 26487.0}, {"date": "2015-07-20", "close": 1.457988, "volume": 15738.0}, {"date": "2015-07-21", "close": 1.482492, "volume": 1681.0}, {"date": "2015-07-22", "close": 1.50087, "volume": 12933.0}, {"date": "2015-07-23", "close": 1.482492, "volume": 103893.0}, {"date": "2015-07-24", "close": 1.396728, "volume": 50140.0}, {"date": "2015-07-27", "close": 1.464114, "volume": 26275.0}, {"date": "2015-07-28", "close": 1.47024, "volume": 3931.0}, {"date": "2015-07-30", "close": 1.47024, "volume": 24641.0}, {"date": "2015-07-31", "close": 1.47024, "volume": 14711.0}, {"date": "2015-08-03", "close": 1.482492, "volume": 3265.0}, {"date": "2015-08-04", "close": 1.43961, "volume": 9807.0}, {"date": "2015-08-05", "close": 1.457988, "volume": 45599.0}, {"date": "2015-08-06", "close": 1.47024, "volume": 3849.0}, {"date": "2015-08-07", "close": 1.457988, "volume": 24130.0}, {"date": "2015-08-10", "close": 1.47024, "volume": 11281.0}, {"date": "2015-08-11", "close": 1.482492, "volume": 4244.0}, {"date": "2015-08-12", "close": 1.482492, "volume": 6415.0}, {"date": "2015-08-13", "close": 1.43961, "volume": 24486.0}, {"date": "2015-08-14", "close": 1.40898, "volume": 19226.0}, {"date": "2015-08-17", "close": 1.427358, "volume": 10261.0}, {"date": "2015-08-18", "close": 1.50087, "volume": 7231.0}, {"date": "2015-08-19", "close": 1.464114, "volume": 12424.0}, {"date": "2015-08-20", "close": 1.476366, "volume": 5888.0}, {"date": "2015-08-21", "close": 1.488618, "volume": 13188.0}, {"date": "2015-08-24", "close": 1.47024, "volume": 65439.0}, {"date": "2015-08-25", "close": 1.464114, "volume": 45245.0}, {"date": "2015-08-26", "close": 1.451862, "volume": 49063.0}, {"date": "2015-08-27", "close": 1.40898, "volume": 61102.0}, {"date": "2015-08-28", "close": 1.390602, "volume": 46738.0}, {"date": "2015-08-31", "close": 1.372224, "volume": 20268.0}, {"date": "2015-09-01", "close": 1.34772, "volume": 34236.0}, {"date": "2015-09-02", "close": 1.335468, "volume": 22200.0}, {"date": "2015-09-03", "close": 1.359972, "volume": 25439.0}, {"date": "2015-09-04", "close": 1.402854, "volume": 13590.0}, {"date": "2015-09-07", "close": 1.384476, "volume": 27427.0}, {"date": "2015-09-08", "close": 1.396728, "volume": 47409.0}, {"date": "2015-09-09", "close": 1.335468, "volume": 60503.0}, {"date": "2015-09-10", "close": 1.28646, "volume": 27290.0}, {"date": "2015-09-11", "close": 1.359972, "volume": 13035.0}, {"date": "2015-09-14", "close": 1.31709, "volume": 27488.0}, {"date": "2015-09-15", "close": 1.298712, "volume": 6771.0}, {"date": "2015-09-16", "close": 1.329342, "volume": 4533.0}, {"date": "2015-09-17", "close": 1.34772, "volume": 112853.0}, {"date": "2015-09-18", "close": 1.353846, "volume": 29019.0}, {"date": "2015-09-21", "close": 1.335468, "volume": 416.0}, {"date": "2015-09-22", "close": 1.353846, "volume": 2116.0}, {"date": "2015-09-23", "close": 1.359972, "volume": 38198.0}, {"date": "2015-09-24", "close": 1.34772, "volume": 28799.0}, {"date": "2015-09-25", "close": 1.37835, "volume": 30922.0}, {"date": "2015-09-28", "close": 1.372224, "volume": 12896.0}, {"date": "2015-09-29", "close": 1.359972, "volume": 26118.0}, {"date": "2015-09-30", "close": 1.37835, "volume": 24285.0}, {"date": "2015-10-01", "close": 1.372224, "volume": 1451.0}, {"date": "2015-10-02", "close": 1.34772, "volume": 9794.0}, {"date": "2015-10-06", "close": 1.396728, "volume": 112961.0}, {"date": "2015-10-07", "close": 1.43961, "volume": 31015.0}, {"date": "2015-10-08", "close": 1.476366, "volume": 173415.0}, {"date": "2015-10-09", "close": 1.5315, "volume": 585320.0}, {"date": "2015-10-12", "close": 1.506996, "volume": 31214.0}, {"date": "2015-10-13", "close": 1.543752, "volume": 104265.0}, {"date": "2015-10-14", "close": 1.568256, "volume": 16339.0}, {"date": "2015-10-15", "close": 1.641768, "volume": 23417.0}, {"date": "2015-10-16", "close": 1.641768, "volume": 14403.0}, {"date": "2015-10-19", "close": 1.62339, "volume": 1228.0}, {"date": "2015-10-20", "close": 1.62339, "volume": 13554.0}, {"date": "2015-10-21", "close": 1.641768, "volume": 1577677.0}, {"date": "2015-10-22", "close": 1.672398, "volume": 122321.0}, {"date": "2015-10-23", "close": 1.696902, "volume": 18929.0}, {"date": "2015-10-26", "close": 1.703028, "volume": 24535.0}, {"date": "2015-10-27", "close": 1.672398, "volume": 125898.0}, {"date": "2015-10-28", "close": 1.71528, "volume": 108521.0}, {"date": "2015-10-29", "close": 1.709154, "volume": 5560.0}, {"date": "2015-10-30", "close": 1.709154, "volume": 4598.0}, {"date": "2015-11-02", "close": 1.65402, "volume": 21838.0}, {"date": "2015-11-03", "close": 1.617264, "volume": 28539.0}, {"date": "2015-11-04", "close": 1.605012, "volume": 14109.0}, {"date": "2015-11-05", "close": 1.635642, "volume": 25219.0}, {"date": "2015-11-06", "close": 1.635642, "volume": 12093.0}, {"date": "2015-11-09", "close": 1.635642, "volume": 15140.0}, {"date": "2015-11-10", "close": 1.556004, "volume": 11394.0}, {"date": "2015-11-11", "close": 1.537626, "volume": 57920.0}, {"date": "2015-11-12", "close": 1.537626, "volume": 32414.0}, {"date": "2015-11-13", "close": 1.586634, "volume": 116056.0}, {"date": "2015-11-16", "close": 1.574382, "volume": 8771.0}, {"date": "2015-11-17", "close": 1.580508, "volume": 2307.0}, {"date": "2015-11-18", "close": 1.56213, "volume": 31567.0}, {"date": "2015-11-19", "close": 1.549878, "volume": 65431.0}, {"date": "2015-11-20", "close": 1.586634, "volume": 110225.0}, {"date": "2015-11-23", "close": 1.568256, "volume": 48678.0}, {"date": "2015-11-24", "close": 1.513122, "volume": 40658.0}, {"date": "2015-11-25", "close": 1.5315, "volume": 24474.0}, {"date": "2015-11-26", "close": 1.543752, "volume": 31696.0}, {"date": "2015-11-27", "close": 1.586634, "volume": 47480.0}, {"date": "2015-11-30", "close": 1.568256, "volume": 29905.0}, {"date": "2015-12-01", "close": 1.556004, "volume": 29948.0}, {"date": "2015-12-02", "close": 1.549878, "volume": 16580.0}, {"date": "2015-12-03", "close": 1.537626, "volume": 5850.0}, {"date": "2015-12-04", "close": 1.568256, "volume": 36198.0}, {"date": "2015-12-07", "close": 1.543752, "volume": 26414.0}, {"date": "2015-12-08", "close": 1.62339, "volume": 41592.0}, {"date": "2015-12-09", "close": 1.574382, "volume": 7943.0}, {"date": "2015-12-10", "close": 1.598886, "volume": 12280.0}, {"date": "2015-12-11", "close": 1.605012, "volume": 34615.0}, {"date": "2015-12-14", "close": 1.641768, "volume": 5544.0}, {"date": "2015-12-15", "close": 1.660146, "volume": 61299.0}, {"date": "2015-12-16", "close": 1.647894, "volume": 54964.0}, {"date": "2015-12-17", "close": 1.666272, "volume": 22584.0}, {"date": "2015-12-18", "close": 1.68465, "volume": 19523.0}, {"date": "2015-12-21", "close": 1.703028, "volume": 19079.0}, {"date": "2015-12-22", "close": 1.696902, "volume": 8869.0}, {"date": "2015-12-23", "close": 1.709154, "volume": 33203.0}, {"date": "2015-12-24", "close": 1.71528, "volume": 11817.0}, {"date": "2015-12-29", "close": 1.71528, "volume": 25299.0}, {"date": "2015-12-30", "close": 1.71528, "volume": 9430.0}, {"date": "2015-12-31", "close": 1.703028, "volume": 1394.0}, {"date": "2016-01-04", "close": 1.703028, "volume": 1972.0}, {"date": "2016-01-05", "close": 1.71528, "volume": 2834.0}, {"date": "2016-01-06", "close": 1.696902, "volume": 21663.0}, {"date": "2016-01-07", "close": 1.71528, "volume": 2517.0}, {"date": "2016-01-08", "close": 1.71528, "volume": 23154.0}, {"date": "2016-01-11", "close": 1.71528, "volume": 1753.0}, {"date": "2016-01-12", "close": 1.733658, "volume": 76110.0}, {"date": "2016-01-13", "close": 1.733658, "volume": 29001.0}, {"date": "2016-01-14", "close": 1.74591, "volume": 7277.0}, {"date": "2016-01-15", "close": 1.758162, "volume": 28064.0}, {"date": "2016-01-18", "close": 1.758162, "volume": 15199.0}, {"date": "2016-01-19", "close": 1.758162, "volume": 8789.0}, {"date": "2016-01-20", "close": 1.758162, "volume": 26148.0}, {"date": "2016-01-21", "close": 1.782666, "volume": 16200.0}, {"date": "2016-01-22", "close": 1.880682, "volume": 115356.0}, {"date": "2016-01-25", "close": 1.831674, "volume": 81453.0}, {"date": "2016-01-27", "close": 1.739784, "volume": 51719.0}, {"date": "2016-01-28", "close": 1.739784, "volume": 33304.0}, {"date": "2016-01-29", "close": 1.660146, "volume": 52091.0}, {"date": "2016-02-01", "close": 1.647894, "volume": 70209.0}, {"date": "2016-02-02", "close": 1.65402, "volume": 19664.0}, {"date": "2016-02-03", "close": 1.641768, "volume": 73185.0}, {"date": "2016-02-04", "close": 1.598886, "volume": 250762.0}, {"date": "2016-02-05", "close": 1.678524, "volume": 24381.0}, {"date": "2016-02-08", "close": 1.678524, "volume": 5049.0}, {"date": "2016-02-09", "close": 1.635642, "volume": 26092.0}, {"date": "2016-02-10", "close": 1.568256, "volume": 18978.0}, {"date": "2016-02-11", "close": 1.666272, "volume": 8168.0}, {"date": "2016-02-12", "close": 1.549878, "volume": 27938.0}, {"date": "2016-02-15", "close": 1.580508, "volume": 20896.0}, {"date": "2016-02-16", "close": 1.580508, "volume": 10899.0}, {"date": "2016-02-17", "close": 1.580508, "volume": 131869.0}, {"date": "2016-02-18", "close": 1.574382, "volume": 62853.0}, {"date": "2016-02-19", "close": 1.598886, "volume": 17968.0}, {"date": "2016-02-22", "close": 1.574382, "volume": 51993.0}, {"date": "2016-02-23", "close": 1.598886, "volume": 88632.0}, {"date": "2016-02-24", "close": 1.605012, "volume": 19414.0}, {"date": "2016-02-25", "close": 1.59276, "volume": 63126.0}, {"date": "2016-02-26", "close": 1.574382, "volume": 162494.0}, {"date": "2016-02-29", "close": 1.556004, "volume": 53209.0}, {"date": "2016-03-01", "close": 1.59276, "volume": 21881.0}, {"date": "2016-03-02", "close": 1.641768, "volume": 23879.0}, {"date": "2016-03-03", "close": 1.65402, "volume": 28097.0}, {"date": "2016-03-04", "close": 1.59276, "volume": 41366.0}, {"date": "2016-03-07", "close": 1.641768, "volume": 64378.0}, {"date": "2016-03-08", "close": 1.641768, "volume": 51900.0}, {"date": "2016-03-09", "close": 1.611138, "volume": 59453.0}, {"date": "2016-03-10", "close": 1.56213, "volume": 61028.0}, {"date": "2016-03-11", "close": 1.5315, "volume": 186543.0}, {"date": "2016-03-14", "close": 1.513122, "volume": 25184.0}, {"date": "2016-03-15", "close": 1.506996, "volume": 11507.0}, {"date": "2016-03-16", "close": 1.519248, "volume": 39546.0}, {"date": "2016-03-17", "close": 1.50087, "volume": 35692.0}, {"date": "2016-03-18", "close": 1.556004, "volume": 54979.0}, {"date": "2016-03-21", "close": 1.574382, "volume": 89282.0}, {"date": "2016-03-22", "close": 1.586634, "volume": 21928.0}, {"date": "2016-03-23", "close": 1.580508, "volume": 199130.0}, {"date": "2016-03-24", "close": 1.59276, "volume": 39012.0}, {"date": "2016-03-29", "close": 1.574382, "volume": 23433.0}, {"date": "2016-03-30", "close": 1.56213, "volume": 83484.0}, {"date": "2016-03-31", "close": 1.568256, "volume": 15351.0}, {"date": "2016-04-01", "close": 1.568256, "volume": 12813.0}, {"date": "2016-04-04", "close": 1.568256, "volume": 25952.0}, {"date": "2016-04-05", "close": 1.580508, "volume": 27919.0}, {"date": "2016-04-06", "close": 1.635642, "volume": 69262.0}, {"date": "2016-04-07", "close": 1.672398, "volume": 38774.0}, {"date": "2016-04-08", "close": 1.660146, "volume": 77245.0}, {"date": "2016-04-11", "close": 1.672398, "volume": 23345.0}, {"date": "2016-04-12", "close": 1.672398, "volume": 28944.0}, {"date": "2016-04-13", "close": 1.666272, "volume": 16696.0}, {"date": "2016-04-14", "close": 1.660146, "volume": 22334.0}, {"date": "2016-04-15", "close": 1.65402, "volume": 47808.0}, {"date": "2016-04-18", "close": 1.568256, "volume": 119546.0}, {"date": "2016-04-19", "close": 1.580508, "volume": 36515.0}, {"date": "2016-04-20", "close": 1.611138, "volume": 29842.0}, {"date": "2016-04-21", "close": 1.56213, "volume": 46291.0}, {"date": "2016-04-22", "close": 1.513122, "volume": 132179.0}, {"date": "2016-04-26", "close": 1.5315, "volume": 22347.0}, {"date": "2016-04-27", "close": 1.47024, "volume": 97775.0}, {"date": "2016-04-28", "close": 1.433484, "volume": 36197.0}, {"date": "2016-04-29", "close": 1.384476, "volume": 120454.0}, {"date": "2016-05-02", "close": 1.40898, "volume": 48926.0}, {"date": "2016-05-03", "close": 1.476366, "volume": 98606.0}, {"date": "2016-05-04", "close": 1.40898, "volume": 168661.0}, {"date": "2016-05-05", "close": 1.372224, "volume": 231521.0}, {"date": "2016-05-06", "close": 1.353846, "volume": 194904.0}, {"date": "2016-05-09", "close": 1.31709, "volume": 155535.0}, {"date": "2016-05-10", "close": 1.341594, "volume": 119902.0}, {"date": "2016-05-11", "close": 1.353846, "volume": 72050.0}, {"date": "2016-05-12", "close": 1.304838, "volume": 244780.0}, {"date": "2016-05-13", "close": 1.28646, "volume": 339267.0}, {"date": "2016-05-16", "close": 1.304838, "volume": 411239.0}, {"date": "2016-05-17", "close": 1.304838, "volume": 218084.0}, {"date": "2016-05-18", "close": 1.304838, "volume": 66125.0}, {"date": "2016-05-19", "close": 1.28646, "volume": 219045.0}, {"date": "2016-05-20", "close": 1.268082, "volume": 236103.0}, {"date": "2016-05-23", "close": 1.2252, "volume": 507267.0}, {"date": "2016-05-24", "close": 1.197633, "volume": 244830.0}, {"date": "2016-05-25", "close": 1.182318, "volume": 672184.0}, {"date": "2016-05-26", "close": 1.219074, "volume": 250447.0}, {"date": "2016-05-27", "close": 1.25583, "volume": 213075.0}, {"date": "2016-05-30", "close": 1.274208, "volume": 97715.0}, {"date": "2016-05-31", "close": 1.261956, "volume": 284354.0}, {"date": "2016-06-01", "close": 1.28646, "volume": 103026.0}, {"date": "2016-06-02", "close": 1.274208, "volume": 32431.0}, {"date": "2016-06-03", "close": 1.292586, "volume": 89073.0}, {"date": "2016-06-06", "close": 1.28646, "volume": 26348.0}, {"date": "2016-06-07", "close": 1.237452, "volume": 117948.0}, {"date": "2016-06-08", "close": 1.268082, "volume": 103157.0}, {"date": "2016-06-09", "close": 1.261956, "volume": 48555.0}, {"date": "2016-06-10", "close": 1.298712, "volume": 309040.0}, {"date": "2016-06-14", "close": 1.219074, "volume": 619538.0}, {"date": "2016-06-15", "close": 1.237452, "volume": 180780.0}, {"date": "2016-06-16", "close": 1.25583, "volume": 117003.0}, {"date": "2016-06-17", "close": 1.261956, "volume": 178036.0}, {"date": "2016-06-20", "close": 1.237452, "volume": 215581.0}, {"date": "2016-06-21", "close": 1.222137, "volume": 127052.0}, {"date": "2016-06-22", "close": 1.231326, "volume": 72597.0}, {"date": "2016-06-23", "close": 1.243578, "volume": 107191.0}, {"date": "2016-06-24", "close": 1.219074, "volume": 238195.0}, {"date": "2016-06-27", "close": 1.19457, "volume": 96608.0}, {"date": "2016-06-28", "close": 1.200696, "volume": 21974.0}, {"date": "2016-06-29", "close": 1.2252, "volume": 53817.0}, {"date": "2016-06-30", "close": 1.219074, "volume": 138833.0}, {"date": "2016-07-01", "close": 1.237452, "volume": 85131.0}, {"date": "2016-07-04", "close": 1.237452, "volume": 30584.0}, {"date": "2016-07-05", "close": 1.274208, "volume": 156002.0}, {"date": "2016-07-06", "close": 1.280334, "volume": 94360.0}, {"date": "2016-07-07", "close": 1.274208, "volume": 116121.0}, {"date": "2016-07-08", "close": 1.274208, "volume": 6301.0}, {"date": "2016-07-11", "close": 1.280334, "volume": 28813.0}, {"date": "2016-07-12", "close": 1.274208, "volume": 32436.0}, {"date": "2016-07-13", "close": 1.28646, "volume": 73051.0}, {"date": "2016-07-14", "close": 1.304838, "volume": 124110.0}, {"date": "2016-07-15", "close": 1.323216, "volume": 110526.0}, {"date": "2016-07-18", "close": 1.304838, "volume": 71974.0}, {"date": "2016-07-19", "close": 1.280334, "volume": 222994.0}, {"date": "2016-07-20", "close": 1.280334, "volume": 111477.0}, {"date": "2016-07-21", "close": 1.243578, "volume": 791084.0}, {"date": "2016-07-22", "close": 1.243578, "volume": 136319.0}, {"date": "2016-07-25", "close": 1.249704, "volume": 496698.0}, {"date": "2016-07-26", "close": 1.261956, "volume": 198155.0}, {"date": "2016-07-27", "close": 1.249704, "volume": 185963.0}, {"date": "2016-07-28", "close": 1.274208, "volume": 137323.0}, {"date": "2016-07-29", "close": 1.28646, "volume": 384607.0}, {"date": "2016-08-01", "close": 1.31709, "volume": 171103.0}, {"date": "2016-08-02", "close": 1.366098, "volume": 259633.0}, {"date": "2016-08-03", "close": 1.34772, "volume": 139556.0}, {"date": "2016-08-04", "close": 1.323216, "volume": 165038.0}, {"date": "2016-08-05", "close": 1.31709, "volume": 284342.0}, {"date": "2016-08-08", "close": 1.310964, "volume": 233813.0}, {"date": "2016-08-09", "close": 1.304838, "volume": 286265.0}, {"date": "2016-08-10", "close": 1.292586, "volume": 373942.0}, {"date": "2016-08-11", "close": 1.298712, "volume": 67080.0}, {"date": "2016-08-12", "close": 1.274208, "volume": 601108.0}, {"date": "2016-08-15", "close": 1.261956, "volume": 359278.0}, {"date": "2016-08-16", "close": 1.268082, "volume": 124311.0}, {"date": "2016-08-17", "close": 1.274208, "volume": 269190.0}, {"date": "2016-08-18", "close": 1.292586, "volume": 139724.0}, {"date": "2016-08-19", "close": 1.310964, "volume": 102906.0}, {"date": "2016-08-22", "close": 1.298712, "volume": 372955.0}, {"date": "2016-08-23", "close": 1.298712, "volume": 118235.0}, {"date": "2016-08-24", "close": 1.298712, "volume": 391707.0}, {"date": "2016-08-25", "close": 1.298712, "volume": 303740.0}, {"date": "2016-08-26", "close": 1.292586, "volume": 1841167.0}, {"date": "2016-08-29", "close": 1.329342, "volume": 1091004.0}, {"date": "2016-08-30", "close": 1.329342, "volume": 741108.0}, {"date": "2016-08-31", "close": 1.335468, "volume": 577568.0}, {"date": "2016-09-01", "close": 1.323216, "volume": 817427.0}, {"date": "2016-09-02", "close": 1.34772, "volume": 625294.0}, {"date": "2016-09-05", "close": 1.390602, "volume": 1059754.0}, {"date": "2016-09-06", "close": 1.40898, "volume": 1298093.0}, {"date": "2016-09-07", "close": 1.433484, "volume": 577117.0}, {"date": "2016-09-08", "close": 1.2252, "volume": 1598699.0}, {"date": "2016-09-09", "close": 1.206822, "volume": 604048.0}, {"date": "2016-09-12", "close": 1.151688, "volume": 776335.0}, {"date": "2016-09-13", "close": 1.185381, "volume": 232243.0}, {"date": "2016-09-14", "close": 1.160877, "volume": 416485.0}, {"date": "2016-09-15", "close": 1.160877, "volume": 167032.0}, {"date": "2016-09-16", "close": 1.157814, "volume": 830916.0}, {"date": "2016-09-19", "close": 1.160877, "volume": 90705.0}, {"date": "2016-09-20", "close": 1.16394, "volume": 147674.0}, {"date": "2016-09-21", "close": 1.114932, "volume": 1086089.0}, {"date": "2016-09-22", "close": 1.105743, "volume": 351092.0}, {"date": "2016-09-23", "close": 1.087365, "volume": 694639.0}, {"date": "2016-09-26", "close": 1.07205, "volume": 889479.0}, {"date": "2016-09-27", "close": 1.087365, "volume": 186678.0}, {"date": "2016-09-28", "close": 1.096554, "volume": 302834.0}, {"date": "2016-09-29", "close": 1.087365, "volume": 395570.0}, {"date": "2016-09-30", "close": 1.087365, "volume": 233893.0}, {"date": "2016-10-03", "close": 1.065924, "volume": 321515.0}, {"date": "2016-10-04", "close": 1.04142, "volume": 501108.0}, {"date": "2016-10-05", "close": 1.038357, "volume": 420517.0}, {"date": "2016-10-06", "close": 1.026105, "volume": 373537.0}, {"date": "2016-10-07", "close": 1.029168, "volume": 230828.0}, {"date": "2016-10-10", "close": 1.038357, "volume": 184925.0}, {"date": "2016-10-11", "close": 1.023042, "volume": 388306.0}, {"date": "2016-10-12", "close": 1.035294, "volume": 232808.0}, {"date": "2016-10-13", "close": 0.998538, "volume": 631879.0}, {"date": "2016-10-14", "close": 1.004664, "volume": 291391.0}, {"date": "2016-10-17", "close": 1.01079, "volume": 202440.0}, {"date": "2016-10-18", "close": 1.047546, "volume": 1257207.0}, {"date": "2016-10-19", "close": 1.047546, "volume": 366007.0}, {"date": "2016-10-20", "close": 1.047546, "volume": 147467.0}, {"date": "2016-10-21", "close": 1.059798, "volume": 197602.0}, {"date": "2016-10-24", "close": 1.062861, "volume": 179647.0}, {"date": "2016-10-25", "close": 1.10268, "volume": 415950.0}, {"date": "2016-10-26", "close": 1.099617, "volume": 320114.0}, {"date": "2016-10-27", "close": 1.105743, "volume": 243030.0}, {"date": "2016-10-28", "close": 1.121058, "volume": 164159.0}, {"date": "2016-10-31", "close": 1.096554, "volume": 161401.0}, {"date": "2016-11-01", "close": 1.108806, "volume": 125762.0}, {"date": "2016-11-02", "close": 1.105743, "volume": 162292.0}, {"date": "2016-11-03", "close": 1.10268, "volume": 141064.0}, {"date": "2016-11-04", "close": 1.087365, "volume": 180975.0}, {"date": "2016-11-07", "close": 1.117995, "volume": 193095.0}, {"date": "2016-11-08", "close": 1.121058, "volume": 209368.0}, {"date": "2016-11-09", "close": 1.087365, "volume": 342189.0}, {"date": "2016-11-10", "close": 1.121058, "volume": 318697.0}, {"date": "2016-11-11", "close": 1.130247, "volume": 201765.0}, {"date": "2016-11-14", "close": 1.108806, "volume": 275077.0}, {"date": "2016-11-15", "close": 1.124121, "volume": 175922.0}, {"date": "2016-11-16", "close": 1.13331, "volume": 563595.0}, {"date": "2016-11-17", "close": 1.151688, "volume": 328077.0}, {"date": "2016-11-18", "close": 1.154751, "volume": 189744.0}, {"date": "2016-11-21", "close": 1.179255, "volume": 176481.0}, {"date": "2016-11-22", "close": 1.188444, "volume": 176835.0}, {"date": "2016-11-23", "close": 1.179255, "volume": 68627.0}, {"date": "2016-11-24", "close": 1.154751, "volume": 384858.0}, {"date": "2016-11-25", "close": 1.182318, "volume": 228728.0}, {"date": "2016-11-28", "close": 1.200696, "volume": 380088.0}, {"date": "2016-11-29", "close": 1.219074, "volume": 621672.0}, {"date": "2016-11-30", "close": 1.261956, "volume": 522356.0}, {"date": "2016-12-01", "close": 1.268082, "volume": 474150.0}, {"date": "2016-12-02", "close": 1.249704, "volume": 154313.0}, {"date": "2016-12-05", "close": 1.249704, "volume": 147362.0}, {"date": "2016-12-06", "close": 1.261956, "volume": 185243.0}, {"date": "2016-12-07", "close": 1.268082, "volume": 313240.0}, {"date": "2016-12-08", "close": 1.28646, "volume": 435798.0}, {"date": "2016-12-09", "close": 1.280334, "volume": 625888.0}, {"date": "2016-12-12", "close": 1.249704, "volume": 271107.0}, {"date": "2016-12-13", "close": 1.25583, "volume": 325020.0}, {"date": "2016-12-14", "close": 1.258893, "volume": 69406.0}, {"date": "2016-12-15", "close": 1.243578, "volume": 168968.0}, {"date": "2016-12-16", "close": 1.25583, "volume": 151982.0}, {"date": "2016-12-19", "close": 1.249704, "volume": 79822.0}, {"date": "2016-12-20", "close": 1.25583, "volume": 125833.0}, {"date": "2016-12-21", "close": 1.261956, "volume": 112955.0}, {"date": "2016-12-22", "close": 1.231326, "volume": 219060.0}, {"date": "2016-12-23", "close": 1.243578, "volume": 40922.0}, {"date": "2016-12-28", "close": 1.25583, "volume": 136817.0}, {"date": "2016-12-29", "close": 1.280334, "volume": 261476.0}, {"date": "2016-12-30", "close": 1.28646, "volume": 115506.0}, {"date": "2017-01-03", "close": 1.292586, "volume": 194425.0}, {"date": "2017-01-04", "close": 1.28646, "volume": 153415.0}, {"date": "2017-01-05", "close": 1.280334, "volume": 360018.0}, {"date": "2017-01-06", "close": 1.31709, "volume": 633322.0}, {"date": "2017-01-09", "close": 1.310964, "volume": 100638.0}, {"date": "2017-01-10", "close": 1.310964, "volume": 275547.0}, {"date": "2017-01-11", "close": 1.304838, "volume": 210281.0}, {"date": "2017-01-12", "close": 1.31709, "volume": 243061.0}, {"date": "2017-01-13", "close": 1.310964, "volume": 40537.0}, {"date": "2017-01-16", "close": 1.31709, "volume": 137630.0}, {"date": "2017-01-17", "close": 1.28646, "volume": 197209.0}, {"date": "2017-01-18", "close": 1.310964, "volume": 135065.0}, {"date": "2017-01-19", "close": 1.280334, "volume": 329017.0}, {"date": "2017-01-20", "close": 1.274208, "volume": 181962.0}, {"date": "2017-01-23", "close": 1.274208, "volume": 62738.0}, {"date": "2017-01-24", "close": 1.28646, "volume": 168756.0}, {"date": "2017-01-25", "close": 1.298712, "volume": 778918.0}, {"date": "2017-01-27", "close": 1.268082, "volume": 418328.0}, {"date": "2017-01-30", "close": 1.274208, "volume": 261175.0}, {"date": "2017-01-31", "close": 1.274208, "volume": 400116.0}, {"date": "2017-02-01", "close": 1.249704, "volume": 163399.0}, {"date": "2017-02-02", "close": 1.249704, "volume": 149559.0}, {"date": "2017-02-03", "close": 1.25583, "volume": 68955.0}, {"date": "2017-02-06", "close": 1.249704, "volume": 141822.0}, {"date": "2017-02-07", "close": 1.2252, "volume": 197460.0}, {"date": "2017-02-08", "close": 1.2252, "volume": 134786.0}, {"date": "2017-02-09", "close": 1.219074, "volume": 218067.0}, {"date": "2017-02-10", "close": 1.219074, "volume": 427168.0}, {"date": "2017-02-13", "close": 1.200696, "volume": 350095.0}, {"date": "2017-02-14", "close": 1.200696, "volume": 235446.0}, {"date": "2017-02-15", "close": 1.209885, "volume": 187393.0}, {"date": "2017-02-16", "close": 1.2252, "volume": 258404.0}, {"date": "2017-02-17", "close": 1.2252, "volume": 54372.0}, {"date": "2017-02-20", "close": 1.212948, "volume": 197440.0}, {"date": "2017-02-21", "close": 1.231326, "volume": 67811.0}, {"date": "2017-02-22", "close": 1.231326, "volume": 403523.0}, {"date": "2017-02-23", "close": 1.304838, "volume": 624055.0}, {"date": "2017-02-24", "close": 1.298712, "volume": 340041.0}, {"date": "2017-02-27", "close": 1.310964, "volume": 542960.0}, {"date": "2017-02-28", "close": 1.34772, "volume": 644773.0}, {"date": "2017-03-01", "close": 1.390602, "volume": 666621.0}, {"date": "2017-03-02", "close": 1.372224, "volume": 389660.0}, {"date": "2017-03-03", "close": 1.37835, "volume": 254773.0}, {"date": "2017-03-06", "close": 1.37835, "volume": 1423332.0}, {"date": "2017-03-07", "close": 1.366098, "volume": 419665.0}, {"date": "2017-03-08", "close": 1.353846, "volume": 206608.0}, {"date": "2017-03-09", "close": 1.341594, "volume": 513808.0}, {"date": "2017-03-10", "close": 1.329342, "volume": 4153603.0}, {"date": "2017-03-13", "close": 1.310964, "volume": 110784.0}, {"date": "2017-03-14", "close": 1.274208, "volume": 154584.0}, {"date": "2017-03-15", "close": 1.28646, "volume": 217205.0}, {"date": "2017-03-16", "close": 1.298712, "volume": 169951.0}, {"date": "2017-03-17", "close": 1.280334, "volume": 1434102.0}, {"date": "2017-03-20", "close": 1.274208, "volume": 119223.0}, {"date": "2017-03-21", "close": 1.280334, "volume": 223914.0}, {"date": "2017-03-22", "close": 1.292586, "volume": 247973.0}, {"date": "2017-03-23", "close": 1.292586, "volume": 161650.0}, {"date": "2017-03-24", "close": 1.292586, "volume": 107855.0}, {"date": "2017-03-27", "close": 1.298712, "volume": 102099.0}, {"date": "2017-03-28", "close": 1.335468, "volume": 502795.0}, {"date": "2017-03-29", "close": 1.372224, "volume": 680462.0}, {"date": "2017-03-30", "close": 1.396728, "volume": 758373.0}, {"date": "2017-03-31", "close": 1.37835, "volume": 127612.0}, {"date": "2017-04-03", "close": 1.353846, "volume": 198395.0}, {"date": "2017-04-04", "close": 1.372224, "volume": 105952.0}, {"date": "2017-04-05", "close": 1.390602, "volume": 182656.0}, {"date": "2017-04-06", "close": 1.384476, "volume": 93717.0}, {"date": "2017-04-07", "close": 1.384476, "volume": 447171.0}, {"date": "2017-04-10", "close": 1.402854, "volume": 145431.0}, {"date": "2017-04-11", "close": 1.396728, "volume": 120717.0}, {"date": "2017-04-12", "close": 1.390602, "volume": 56525.0}, {"date": "2017-04-13", "close": 1.396728, "volume": 134068.0}, {"date": "2017-04-18", "close": 1.399791, "volume": 251260.0}, {"date": "2017-04-19", "close": 1.433484, "volume": 277349.0}, {"date": "2017-04-20", "close": 1.40898, "volume": 213590.0}, {"date": "2017-04-21", "close": 1.421232, "volume": 65775.0}, {"date": "2017-04-24", "close": 1.415106, "volume": 73022.0}, {"date": "2017-04-26", "close": 1.396728, "volume": 96779.0}, {"date": "2017-04-27", "close": 1.433484, "volume": 353841.0}, {"date": "2017-04-28", "close": 1.43961, "volume": 139922.0}, {"date": "2017-05-01", "close": 1.464114, "volume": 186053.0}, {"date": "2017-05-02", "close": 1.519248, "volume": 220617.0}, {"date": "2017-05-03", "close": 1.451862, "volume": 291428.0}, {"date": "2017-05-04", "close": 1.488618, "volume": 93963.0}, {"date": "2017-05-05", "close": 1.519248, "volume": 516732.0}, {"date": "2017-05-08", "close": 1.568256, "volume": 311851.0}, {"date": "2017-05-09", "close": 1.568256, "volume": 298490.0}, {"date": "2017-05-10", "close": 1.580508, "volume": 137638.0}, {"date": "2017-05-11", "close": 1.574382, "volume": 136378.0}, {"date": "2017-05-12", "close": 1.586634, "volume": 200658.0}, {"date": "2017-05-15", "close": 1.568256, "volume": 198080.0}, {"date": "2017-05-16", "close": 1.59276, "volume": 224527.0}, {"date": "2017-05-17", "close": 1.605012, "volume": 234234.0}, {"date": "2017-05-18", "close": 1.611138, "volume": 217817.0}, {"date": "2017-05-19", "close": 1.629516, "volume": 257635.0}, {"date": "2017-05-22", "close": 1.635642, "volume": 260180.0}, {"date": "2017-05-23", "close": 1.635642, "volume": 1030504.0}, {"date": "2017-05-24", "close": 1.65402, "volume": 123665.0}, {"date": "2017-05-25", "close": 1.666272, "volume": 68776.0}, {"date": "2017-05-26", "close": 1.666272, "volume": 50847.0}, {"date": "2017-05-29", "close": 1.678524, "volume": 140434.0}, {"date": "2017-05-30", "close": 1.65402, "volume": 506198.0}, {"date": "2017-05-31", "close": 1.672398, "volume": 1693260.0}, {"date": "2017-06-01", "close": 1.764288, "volume": 1100067.0}, {"date": "2017-06-02", "close": 1.71528, "volume": 731879.0}, {"date": "2017-06-05", "close": 1.71528, "volume": 261877.0}, {"date": "2017-06-06", "close": 1.739784, "volume": 359652.0}, {"date": "2017-06-07", "close": 1.727532, "volume": 490269.0}, {"date": "2017-06-08", "close": 1.739784, "volume": 494190.0}, {"date": "2017-06-09", "close": 1.74591, "volume": 180070.0}, {"date": "2017-06-13", "close": 1.819422, "volume": 459701.0}, {"date": "2017-06-14", "close": 1.89906, "volume": 608657.0}, {"date": "2017-06-15", "close": 1.843926, "volume": 536817.0}, {"date": "2017-06-16", "close": 1.862304, "volume": 227264.0}, {"date": "2017-06-19", "close": 1.874556, "volume": 121745.0}, {"date": "2017-06-20", "close": 1.89906, "volume": 957573.0}, {"date": "2017-06-21", "close": 1.86843, "volume": 297360.0}, {"date": "2017-06-22", "close": 1.86843, "volume": 376001.0}, {"date": "2017-06-23", "close": 1.886808, "volume": 59747.0}, {"date": "2017-06-26", "close": 1.935816, "volume": 219577.0}, {"date": "2017-06-27", "close": 1.92969, "volume": 84972.0}, {"date": "2017-06-28", "close": 1.92969, "volume": 170222.0}, {"date": "2017-06-29", "close": 1.954194, "volume": 369809.0}, {"date": "2017-06-30", "close": 1.905186, "volume": 277496.0}, {"date": "2017-07-03", "close": 1.948068, "volume": 516807.0}, {"date": "2017-07-04", "close": 1.99095, "volume": 358066.0}, {"date": "2017-07-05", "close": 1.99095, "volume": 107684.0}, {"date": "2017-07-06", "close": 2.003202, "volume": 40676.0}, {"date": "2017-07-07", "close": 2.009328, "volume": 172475.0}, {"date": "2017-07-10", "close": 2.058336, "volume": 288386.0}, {"date": "2017-07-11", "close": 2.064462, "volume": 382850.0}, {"date": "2017-07-12", "close": 2.02158, "volume": 212409.0}, {"date": "2017-07-13", "close": 2.02158, "volume": 209084.0}, {"date": "2017-07-14", "close": 2.064462, "volume": 171058.0}, {"date": "2017-07-17", "close": 2.039958, "volume": 218297.0}, {"date": "2017-07-18", "close": 1.99095, "volume": 615547.0}, {"date": "2017-07-19", "close": 1.972572, "volume": 156913.0}, {"date": "2017-07-20", "close": 1.923564, "volume": 329195.0}, {"date": "2017-07-21", "close": 1.96032, "volume": 220624.0}, {"date": "2017-07-24", "close": 1.954194, "volume": 231721.0}, {"date": "2017-07-25", "close": 1.874556, "volume": 1342094.0}, {"date": "2017-07-26", "close": 1.917438, "volume": 187151.0}, {"date": "2017-07-27", "close": 1.905186, "volume": 85085.0}, {"date": "2017-07-28", "close": 1.892934, "volume": 105612.0}, {"date": "2017-07-31", "close": 1.92969, "volume": 82411.0}, {"date": "2017-08-01", "close": 1.92969, "volume": 71182.0}, {"date": "2017-08-02", "close": 1.941942, "volume": 106308.0}, {"date": "2017-08-03", "close": 1.941942, "volume": 61814.0}, {"date": "2017-08-04", "close": 1.923564, "volume": 113733.0}, {"date": "2017-08-07", "close": 1.917438, "volume": 103490.0}, {"date": "2017-08-08", "close": 1.917438, "volume": 72857.0}, {"date": "2017-08-09", "close": 1.89906, "volume": 155511.0}, {"date": "2017-08-10", "close": 1.843926, "volume": 190139.0}, {"date": "2017-08-11", "close": 1.819422, "volume": 474040.0}, {"date": "2017-08-14", "close": 1.8378, "volume": 170493.0}, {"date": "2017-08-15", "close": 1.850052, "volume": 120537.0}, {"date": "2017-08-16", "close": 1.850052, "volume": 183333.0}, {"date": "2017-08-17", "close": 1.905186, "volume": 470899.0}, {"date": "2017-08-18", "close": 1.905186, "volume": 56254.0}, {"date": "2017-08-21", "close": 1.935816, "volume": 58227.0}, {"date": "2017-08-22", "close": 1.935816, "volume": 218151.0}, {"date": "2017-08-23", "close": 1.911312, "volume": 327184.0}, {"date": "2017-08-24", "close": 1.972572, "volume": 624172.0}, {"date": "2017-08-25", "close": 1.99095, "volume": 168359.0}, {"date": "2017-08-28", "close": 2.003202, "volume": 98035.0}, {"date": "2017-08-29", "close": 1.978698, "volume": 90118.0}, {"date": "2017-08-30", "close": 1.997076, "volume": 112471.0}, {"date": "2017-08-31", "close": 1.99095, "volume": 80718.0}, {"date": "2017-09-01", "close": 1.984824, "volume": 54378.0}, {"date": "2017-09-04", "close": 1.997076, "volume": 117529.0}, {"date": "2017-09-05", "close": 1.99095, "volume": 104497.0}, {"date": "2017-09-06", "close": 1.99095, "volume": 88066.0}, {"date": "2017-09-07", "close": 1.92969, "volume": 73306.0}, {"date": "2017-09-08", "close": 1.92969, "volume": 133875.0}, {"date": "2017-09-11", "close": 1.941942, "volume": 99889.0}, {"date": "2017-09-12", "close": 1.935816, "volume": 29453.0}, {"date": "2017-09-13", "close": 1.892934, "volume": 141995.0}, {"date": "2017-09-14", "close": 1.843926, "volume": 109891.0}, {"date": "2017-09-15", "close": 1.813296, "volume": 184008.0}, {"date": "2017-09-18", "close": 1.788792, "volume": 284327.0}, {"date": "2017-09-19", "close": 1.788792, "volume": 84389.0}, {"date": "2017-09-20", "close": 1.825548, "volume": 187445.0}, {"date": "2017-09-21", "close": 1.825548, "volume": 407736.0}, {"date": "2017-09-22", "close": 1.825548, "volume": 54091.0}, {"date": "2017-09-25", "close": 1.8378, "volume": 61022.0}, {"date": "2017-09-26", "close": 1.813296, "volume": 49860.0}, {"date": "2017-09-27", "close": 1.813296, "volume": 96169.0}, {"date": "2017-09-28", "close": 1.874556, "volume": 144729.0}, {"date": "2017-09-29", "close": 1.880682, "volume": 905330.0}, {"date": "2017-10-02", "close": 1.886808, "volume": 41490.0}, {"date": "2017-10-03", "close": 1.905186, "volume": 149267.0}, {"date": "2017-10-04", "close": 1.886808, "volume": 20490.0}, {"date": "2017-10-05", "close": 1.911312, "volume": 47987.0}, {"date": "2017-10-06", "close": 1.923564, "volume": 289959.0}, {"date": "2017-10-09", "close": 1.948068, "volume": 311964.0}, {"date": "2017-10-10", "close": 1.941942, "volume": 30323.0}, {"date": "2017-10-11", "close": 1.923564, "volume": 269804.0}, {"date": "2017-10-12", "close": 1.941942, "volume": 297285.0}, {"date": "2017-10-13", "close": 1.935816, "volume": 142249.0}, {"date": "2017-10-16", "close": 1.92969, "volume": 190434.0}, {"date": "2017-10-17", "close": 1.917438, "volume": 53160.0}, {"date": "2017-10-18", "close": 1.911312, "volume": 522786.0}, {"date": "2017-10-19", "close": 1.886808, "volume": 138304.0}, {"date": "2017-10-20", "close": 1.850052, "volume": 134177.0}, {"date": "2017-10-23", "close": 1.850052, "volume": 38557.0}, {"date": "2017-10-24", "close": 1.843926, "volume": 91794.0}, {"date": "2017-10-25", "close": 1.825548, "volume": 63697.0}, {"date": "2017-10-26", "close": 1.850052, "volume": 268074.0}, {"date": "2017-10-27", "close": 1.850052, "volume": 124951.0}, {"date": "2017-10-30", "close": 1.831674, "volume": 110255.0}, {"date": "2017-10-31", "close": 1.794918, "volume": 276208.0}, {"date": "2017-11-01", "close": 1.77654, "volume": 135077.0}, {"date": "2017-11-02", "close": 1.801044, "volume": 223474.0}, {"date": "2017-11-03", "close": 1.825548, "volume": 572979.0}, {"date": "2017-11-06", "close": 1.8378, "volume": 173126.0}, {"date": "2017-11-07", "close": 1.862304, "volume": 144633.0}, {"date": "2017-11-08", "close": 1.856178, "volume": 49285.0}, {"date": "2017-11-09", "close": 1.819422, "volume": 149643.0}, {"date": "2017-11-10", "close": 1.770414, "volume": 343865.0}, {"date": "2017-11-13", "close": 1.752036, "volume": 153040.0}, {"date": "2017-11-14", "close": 1.74591, "volume": 60793.0}, {"date": "2017-11-15", "close": 1.764288, "volume": 54208.0}, {"date": "2017-11-16", "close": 1.764288, "volume": 126716.0}, {"date": "2017-11-17", "close": 1.736721, "volume": 161290.0}, {"date": "2017-11-20", "close": 1.758162, "volume": 154580.0}, {"date": "2017-11-21", "close": 1.733658, "volume": 32857.0}, {"date": "2017-11-22", "close": 1.758162, "volume": 52803.0}, {"date": "2017-11-23", "close": 1.77654, "volume": 71699.0}, {"date": "2017-11-24", "close": 1.77654, "volume": 161136.0}, {"date": "2017-11-27", "close": 1.733658, "volume": 121409.0}, {"date": "2017-11-28", "close": 1.752036, "volume": 38196.0}, {"date": "2017-11-29", "close": 1.764288, "volume": 43361.0}, {"date": "2017-11-30", "close": 1.764288, "volume": 45444.0}, {"date": "2017-12-01", "close": 1.764288, "volume": 29776.0}, {"date": "2017-12-04", "close": 1.758162, "volume": 41528.0}, {"date": "2017-12-05", "close": 1.80717, "volume": 51490.0}, {"date": "2017-12-06", "close": 1.770414, "volume": 116050.0}, {"date": "2017-12-07", "close": 1.794918, "volume": 86693.0}, {"date": "2017-12-08", "close": 1.80717, "volume": 88315.0}, {"date": "2017-12-11", "close": 1.8378, "volume": 396125.0}, {"date": "2017-12-12", "close": 1.856178, "volume": 195775.0}, {"date": "2017-12-13", "close": 1.80717, "volume": 360322.0}, {"date": "2017-12-14", "close": 1.831674, "volume": 104352.0}, {"date": "2017-12-15", "close": 1.8378, "volume": 59884.0}, {"date": "2017-12-18", "close": 1.80717, "volume": 154636.0}, {"date": "2017-12-19", "close": 1.764288, "volume": 32225.0}, {"date": "2017-12-20", "close": 1.758162, "volume": 54221.0}, {"date": "2017-12-21", "close": 1.782666, "volume": 35312.0}, {"date": "2017-12-22", "close": 1.794918, "volume": 98983.0}, {"date": "2017-12-27", "close": 1.770414, "volume": 41312.0}, {"date": "2017-12-28", "close": 1.782666, "volume": 56977.0}, {"date": "2017-12-29", "close": 1.770414, "volume": 76298.0}, {"date": "2018-01-02", "close": 1.77654, "volume": 14726.0}, {"date": "2018-01-03", "close": 1.782666, "volume": 33986.0}, {"date": "2018-01-04", "close": 1.752036, "volume": 49778.0}, {"date": "2018-01-05", "close": 1.764288, "volume": 57911.0}, {"date": "2018-01-08", "close": 1.764288, "volume": 54765.0}, {"date": "2018-01-09", "close": 1.727532, "volume": 191539.0}, {"date": "2018-01-10", "close": 1.678524, "volume": 291141.0}, {"date": "2018-01-11", "close": 1.690776, "volume": 42893.0}, {"date": "2018-01-12", "close": 1.690776, "volume": 266051.0}, {"date": "2018-01-15", "close": 1.709154, "volume": 119976.0}, {"date": "2018-01-16", "close": 1.678524, "volume": 76840.0}, {"date": "2018-01-17", "close": 1.635642, "volume": 224021.0}, {"date": "2018-01-18", "close": 1.611138, "volume": 161606.0}, {"date": "2018-01-19", "close": 1.641768, "volume": 66779.0}, {"date": "2018-01-22", "close": 1.62339, "volume": 157155.0}, {"date": "2018-01-23", "close": 1.666272, "volume": 190728.0}, {"date": "2018-01-24", "close": 1.678524, "volume": 144569.0}, {"date": "2018-01-25", "close": 1.65402, "volume": 360246.0}, {"date": "2018-01-29", "close": 1.629516, "volume": 275354.0}, {"date": "2018-01-30", "close": 1.660146, "volume": 34350.0}, {"date": "2018-01-31", "close": 1.727532, "volume": 165529.0}, {"date": "2018-02-01", "close": 1.706091, "volume": 35527.0}, {"date": "2018-02-02", "close": 1.764288, "volume": 145823.0}, {"date": "2018-02-05", "close": 1.709154, "volume": 92964.0}, {"date": "2018-02-06", "close": 1.65402, "volume": 224848.0}, {"date": "2018-02-07", "close": 1.693839, "volume": 67024.0}, {"date": "2018-02-08", "close": 1.71528, "volume": 114146.0}, {"date": "2018-02-09", "close": 1.71528, "volume": 277538.0}, {"date": "2018-02-12", "close": 1.68465, "volume": 256133.0}, {"date": "2018-02-13", "close": 1.678524, "volume": 68217.0}, {"date": "2018-02-14", "close": 1.690776, "volume": 66884.0}, {"date": "2018-02-15", "close": 1.68465, "volume": 178521.0}, {"date": "2018-02-16", "close": 1.68465, "volume": 115846.0}, {"date": "2018-02-19", "close": 1.68465, "volume": 100726.0}, {"date": "2018-02-20", "close": 1.696902, "volume": 45504.0}, {"date": "2018-02-21", "close": 1.690776, "volume": 50689.0}, {"date": "2018-02-22", "close": 1.733658, "volume": 135542.0}, {"date": "2018-02-23", "close": 1.74591, "volume": 50207.0}, {"date": "2018-02-26", "close": 1.770414, "volume": 77158.0}, {"date": "2018-02-27", "close": 1.813296, "volume": 225593.0}, {"date": "2018-02-28", "close": 1.880682, "volume": 361007.0}, {"date": "2018-03-01", "close": 1.886808, "volume": 128895.0}, {"date": "2018-03-02", "close": 1.850052, "volume": 89920.0}, {"date": "2018-03-05", "close": 1.856178, "volume": 28895.0}, {"date": "2018-03-06", "close": 1.86843, "volume": 59946.0}, {"date": "2018-03-07", "close": 1.89906, "volume": 218469.0}, {"date": "2018-03-08", "close": 1.874556, "volume": 104706.0}, {"date": "2018-03-09", "close": 1.880682, "volume": 30908.0}, {"date": "2018-03-12", "close": 1.856178, "volume": 40570.0}, {"date": "2018-03-13", "close": 1.86843, "volume": 318541.0}, {"date": "2018-03-14", "close": 1.86843, "volume": 86394.0}, {"date": "2018-03-15", "close": 1.905186, "volume": 133588.0}, {"date": "2018-03-16", "close": 1.86843, "volume": 161681.0}, {"date": "2018-03-19", "close": 1.92969, "volume": 487323.0}, {"date": "2018-03-20", "close": 1.935816, "volume": 364925.0}, {"date": "2018-03-21", "close": 1.892934, "volume": 532215.0}, {"date": "2018-03-22", "close": 1.935816, "volume": 40106.0}, {"date": "2018-03-23", "close": 1.917438, "volume": 273030.0}, {"date": "2018-03-26", "close": 1.911312, "volume": 76404.0}, {"date": "2018-03-27", "close": 1.92969, "volume": 120447.0}, {"date": "2018-03-28", "close": 1.850052, "volume": 92982.0}, {"date": "2018-03-29", "close": 1.862304, "volume": 55932.0}, {"date": "2018-04-03", "close": 1.843926, "volume": 35911.0}, {"date": "2018-04-04", "close": 1.89906, "volume": 122698.0}, {"date": "2018-04-05", "close": 1.92969, "volume": 164083.0}, {"date": "2018-04-06", "close": 1.923564, "volume": 171903.0}, {"date": "2018-04-09", "close": 1.96032, "volume": 147458.0}, {"date": "2018-04-10", "close": 1.96032, "volume": 54876.0}, {"date": "2018-04-11", "close": 1.978698, "volume": 122711.0}, {"date": "2018-04-12", "close": 1.948068, "volume": 9592.0}, {"date": "2018-04-13", "close": 1.96032, "volume": 40322.0}, {"date": "2018-04-16", "close": 1.935816, "volume": 49081.0}, {"date": "2018-04-17", "close": 1.923564, "volume": 109117.0}, {"date": "2018-04-18", "close": 1.92969, "volume": 13784.0}, {"date": "2018-04-19", "close": 1.905186, "volume": 109775.0}, {"date": "2018-04-20", "close": 1.843926, "volume": 53914.0}, {"date": "2018-04-23", "close": 1.89906, "volume": 127155.0}, {"date": "2018-04-24", "close": 1.874556, "volume": 64659.0}, {"date": "2018-04-26", "close": 1.86843, "volume": 15312.0}, {"date": "2018-04-27", "close": 1.862304, "volume": 26645.0}, {"date": "2018-04-30", "close": 1.862304, "volume": 61610.0}, {"date": "2018-05-01", "close": 1.92969, "volume": 79507.0}, {"date": "2018-05-02", "close": 1.86843, "volume": 98702.0}, {"date": "2018-05-03", "close": 1.880682, "volume": 60031.0}, {"date": "2018-05-04", "close": 1.874556, "volume": 23053.0}, {"date": "2018-05-07", "close": 1.886808, "volume": 36084.0}, {"date": "2018-05-08", "close": 1.880682, "volume": 57991.0}, {"date": "2018-05-09", "close": 1.89906, "volume": 180198.0}, {"date": "2018-05-10", "close": 1.889871, "volume": 93737.0}, {"date": "2018-05-11", "close": 1.905186, "volume": 21172.0}, {"date": "2018-05-14", "close": 1.905186, "volume": 17831.0}, {"date": "2018-05-15", "close": 1.862304, "volume": 185003.0}, {"date": "2018-05-16", "close": 1.886808, "volume": 87383.0}, {"date": "2018-05-17", "close": 1.905186, "volume": 83012.0}, {"date": "2018-05-18", "close": 1.895997, "volume": 53219.0}, {"date": "2018-05-21", "close": 1.89906, "volume": 16552.0}, {"date": "2018-05-22", "close": 1.886808, "volume": 25240.0}, {"date": "2018-05-23", "close": 1.892934, "volume": 35968.0}, {"date": "2018-05-24", "close": 1.850052, "volume": 48921.0}, {"date": "2018-05-25", "close": 1.819422, "volume": 77328.0}, {"date": "2018-05-28", "close": 1.8378, "volume": 53544.0}, {"date": "2018-05-29", "close": 1.843926, "volume": 25562.0}, {"date": "2018-05-30", "close": 1.831674, "volume": 29213.0}, {"date": "2018-05-31", "close": 1.770414, "volume": 100971.0}, {"date": "2018-06-01", "close": 1.856178, "volume": 50385.0}, {"date": "2018-06-04", "close": 1.840863, "volume": 8085.0}, {"date": "2018-06-05", "close": 1.794918, "volume": 86239.0}, {"date": "2018-06-06", "close": 1.80717, "volume": 7644.0}, {"date": "2018-06-07", "close": 1.80717, "volume": 9802.0}, {"date": "2018-06-08", "close": 1.80717, "volume": 52424.0}, {"date": "2018-06-12", "close": 1.801044, "volume": 58914.0}, {"date": "2018-06-13", "close": 1.77654, "volume": 34181.0}, {"date": "2018-06-14", "close": 1.819422, "volume": 31311.0}, {"date": "2018-06-15", "close": 1.86843, "volume": 246118.0}, {"date": "2018-06-18", "close": 1.850052, "volume": 24469.0}, {"date": "2018-06-19", "close": 1.850052, "volume": 31263.0}, {"date": "2018-06-20", "close": 1.850052, "volume": 18660.0}, {"date": "2018-06-21", "close": 1.850052, "volume": 22868.0}, {"date": "2018-06-22", "close": 1.89906, "volume": 136410.0}, {"date": "2018-06-25", "close": 1.850052, "volume": 67205.0}, {"date": "2018-06-26", "close": 1.825548, "volume": 59274.0}, {"date": "2018-06-27", "close": 1.825548, "volume": 61167.0}, {"date": "2018-06-28", "close": 1.80717, "volume": 166611.0}, {"date": "2018-06-29", "close": 1.80717, "volume": 9943.0}, {"date": "2018-07-02", "close": 1.77654, "volume": 57388.0}, {"date": "2018-07-03", "close": 1.788792, "volume": 29629.0}, {"date": "2018-07-04", "close": 1.788792, "volume": 73113.0}, {"date": "2018-07-05", "close": 1.801044, "volume": 19528.0}, {"date": "2018-07-06", "close": 1.813296, "volume": 82109.0}, {"date": "2018-07-09", "close": 1.794918, "volume": 111693.0}, {"date": "2018-07-10", "close": 1.77654, "volume": 61179.0}, {"date": "2018-07-11", "close": 1.794918, "volume": 11791.0}, {"date": "2018-07-12", "close": 1.782666, "volume": 37021.0}, {"date": "2018-07-13", "close": 1.788792, "volume": 7253.0}, {"date": "2018-07-16", "close": 1.788792, "volume": 11600.0}, {"date": "2018-07-18", "close": 1.782666, "volume": 27715.0}, {"date": "2018-07-19", "close": 1.813296, "volume": 30242.0}, {"date": "2018-07-20", "close": 1.80717, "volume": 19181.0}, {"date": "2018-07-23", "close": 1.813296, "volume": 8513.0}, {"date": "2018-07-24", "close": 1.819422, "volume": 70173.0}, {"date": "2018-07-25", "close": 1.80717, "volume": 1296.0}, {"date": "2018-07-26", "close": 1.813296, "volume": 5411.0}, {"date": "2018-07-27", "close": 1.825548, "volume": 201812.0}, {"date": "2018-07-30", "close": 1.8378, "volume": 216203.0}, {"date": "2018-07-31", "close": 1.825548, "volume": 6308.0}, {"date": "2018-08-01", "close": 1.819422, "volume": 18998.0}, {"date": "2018-08-02", "close": 1.831674, "volume": 19865.0}, {"date": "2018-08-03", "close": 1.8378, "volume": 36830.0}, {"date": "2018-08-06", "close": 1.850052, "volume": 73433.0}, {"date": "2018-08-07", "close": 1.843926, "volume": 44063.0}, {"date": "2018-08-08", "close": 1.843926, "volume": 5914.0}, {"date": "2018-08-09", "close": 1.831674, "volume": 81593.0}, {"date": "2018-08-10", "close": 1.850052, "volume": 164011.0}, {"date": "2018-08-13", "close": 1.8378, "volume": 31056.0}, {"date": "2018-08-14", "close": 1.831674, "volume": 65116.0}, {"date": "2018-08-15", "close": 1.862304, "volume": 95836.0}, {"date": "2018-08-16", "close": 1.856178, "volume": 32023.0}, {"date": "2018-08-17", "close": 1.856178, "volume": 80731.0}, {"date": "2018-08-20", "close": 1.874556, "volume": 65377.0}, {"date": "2018-08-21", "close": 1.874556, "volume": 19290.0}, {"date": "2018-08-22", "close": 1.874556, "volume": 53978.0}, {"date": "2018-08-23", "close": 1.831674, "volume": 263488.0}, {"date": "2018-08-24", "close": 1.850052, "volume": 77800.0}, {"date": "2018-08-27", "close": 1.850052, "volume": 59009.0}, {"date": "2018-08-28", "close": 1.8378, "volume": 15975.0}, {"date": "2018-08-29", "close": 1.86843, "volume": 92055.0}, {"date": "2018-08-30", "close": 1.850052, "volume": 197940.0}, {"date": "2018-08-31", "close": 1.856178, "volume": 61996.0}, {"date": "2018-09-03", "close": 1.874556, "volume": 58420.0}, {"date": "2018-09-04", "close": 1.862304, "volume": 16866.0}, {"date": "2018-09-05", "close": 1.856178, "volume": 28178.0}, {"date": "2018-09-06", "close": 1.788792, "volume": 72963.0}, {"date": "2018-09-07", "close": 1.788792, "volume": 82976.0}, {"date": "2018-09-10", "close": 1.770414, "volume": 63059.0}, {"date": "2018-09-11", "close": 1.77654, "volume": 29292.0}, {"date": "2018-09-12", "close": 1.764288, "volume": 6634.0}, {"date": "2018-09-13", "close": 1.770414, "volume": 37341.0}, {"date": "2018-09-14", "close": 1.794918, "volume": 4984.0}, {"date": "2018-09-17", "close": 1.788792, "volume": 131298.0}, {"date": "2018-09-18", "close": 1.788792, "volume": 201933.0}, {"date": "2018-09-19", "close": 1.764288, "volume": 41099.0}, {"date": "2018-09-20", "close": 1.788792, "volume": 4326.0}, {"date": "2018-09-21", "close": 1.764288, "volume": 42359.0}, {"date": "2018-09-24", "close": 1.74591, "volume": 51283.0}, {"date": "2018-09-25", "close": 1.74591, "volume": 219758.0}, {"date": "2018-09-26", "close": 1.709154, "volume": 26257.0}, {"date": "2018-09-27", "close": 1.709154, "volume": 88926.0}, {"date": "2018-09-28", "close": 1.709154, "volume": 37114.0}, {"date": "2018-10-01", "close": 1.696902, "volume": 39158.0}, {"date": "2018-10-02", "close": 1.672398, "volume": 98617.0}, {"date": "2018-10-03", "close": 1.678524, "volume": 29354.0}, {"date": "2018-10-04", "close": 1.690776, "volume": 91773.0}, {"date": "2018-10-05", "close": 1.690776, "volume": 78172.0}, {"date": "2018-10-08", "close": 1.672398, "volume": 88482.0}, {"date": "2018-10-09", "close": 1.641768, "volume": 65260.0}, {"date": "2018-10-10", "close": 1.647894, "volume": 64008.0}, {"date": "2018-10-11", "close": 1.617264, "volume": 82442.0}, {"date": "2018-10-12", "close": 1.629516, "volume": 79331.0}, {"date": "2018-10-15", "close": 1.629516, "volume": 164053.0}, {"date": "2018-10-16", "close": 1.580508, "volume": 68293.0}, {"date": "2018-10-17", "close": 1.568256, "volume": 41022.0}, {"date": "2018-10-18", "close": 1.56213, "volume": 160323.0}, {"date": "2018-10-19", "close": 1.556004, "volume": 141378.0}, {"date": "2018-10-22", "close": 1.580508, "volume": 140202.0}, {"date": "2018-10-23", "close": 1.5315, "volume": 306234.0}, {"date": "2018-10-24", "close": 1.513122, "volume": 241206.0}, {"date": "2018-10-25", "close": 1.488618, "volume": 255284.0}, {"date": "2018-10-26", "close": 1.50087, "volume": 159143.0}, {"date": "2018-10-29", "close": 1.513122, "volume": 195202.0}, {"date": "2018-10-30", "close": 1.537626, "volume": 52987.0}, {"date": "2018-10-31", "close": 1.605012, "volume": 132437.0}, {"date": "2018-11-01", "close": 1.65402, "volume": 240757.0}, {"date": "2018-11-02", "close": 1.641768, "volume": 180659.0}, {"date": "2018-11-05", "close": 1.672398, "volume": 57658.0}, {"date": "2018-11-06", "close": 1.68465, "volume": 168857.0}, {"date": "2018-11-07", "close": 1.71528, "volume": 39372.0}, {"date": "2018-11-08", "close": 1.727532, "volume": 86032.0}, {"date": "2018-11-09", "close": 1.721406, "volume": 96099.0}, {"date": "2018-11-12", "close": 1.74591, "volume": 92473.0}, {"date": "2018-11-13", "close": 1.758162, "volume": 59102.0}, {"date": "2018-11-14", "close": 1.77654, "volume": 93751.0}, {"date": "2018-11-15", "close": 1.752036, "volume": 124362.0}, {"date": "2018-11-16", "close": 1.71528, "volume": 28844.0}, {"date": "2018-11-19", "close": 1.721406, "volume": 29855.0}, {"date": "2018-11-20", "close": 1.739784, "volume": 125730.0}, {"date": "2018-11-21", "close": 1.764288, "volume": 53129.0}, {"date": "2018-11-22", "close": 1.764288, "volume": 67054.0}, {"date": "2018-11-23", "close": 1.74591, "volume": 7982.0}, {"date": "2018-11-26", "close": 1.74591, "volume": 28999.0}, {"date": "2018-11-27", "close": 1.733658, "volume": 44419.0}, {"date": "2018-11-28", "close": 1.788792, "volume": 21939.0}, {"date": "2018-11-29", "close": 1.770414, "volume": 124416.0}, {"date": "2018-11-30", "close": 1.782666, "volume": 33095.0}, {"date": "2018-12-03", "close": 1.782666, "volume": 37240.0}, {"date": "2018-12-04", "close": 1.752036, "volume": 29336.0}, {"date": "2018-12-05", "close": 1.758162, "volume": 37339.0}, {"date": "2018-12-06", "close": 1.739784, "volume": 35625.0}, {"date": "2018-12-07", "close": 1.764288, "volume": 304496.0}, {"date": "2018-12-10", "close": 1.733658, "volume": 55171.0}, {"date": "2018-12-11", "close": 1.733658, "volume": 33880.0}, {"date": "2018-12-12", "close": 1.74591, "volume": 22643.0}, {"date": "2018-12-13", "close": 1.758162, "volume": 24453.0}, {"date": "2018-12-14", "close": 1.733658, "volume": 120446.0}, {"date": "2018-12-17", "close": 1.80717, "volume": 80446.0}, {"date": "2018-12-18", "close": 1.764288, "volume": 15730.0}, {"date": "2018-12-19", "close": 1.856178, "volume": 229035.0}, {"date": "2018-12-20", "close": 1.8378, "volume": 49283.0}, {"date": "2018-12-21", "close": 1.843926, "volume": 12560.0}, {"date": "2018-12-24", "close": 1.8378, "volume": 9295.0}, {"date": "2018-12-27", "close": 1.825548, "volume": 15545.0}, {"date": "2018-12-28", "close": 1.8378, "volume": 58221.0}, {"date": "2018-12-31", "close": 1.850052, "volume": 5051.0}, {"date": "2019-01-02", "close": 1.788792, "volume": 5873.0}, {"date": "2019-01-03", "close": 1.77654, "volume": 15477.0}, {"date": "2019-01-04", "close": 1.758162, "volume": 86676.0}, {"date": "2019-01-07", "close": 1.764288, "volume": 34034.0}, {"date": "2019-01-08", "close": 1.764288, "volume": 15500.0}, {"date": "2019-01-09", "close": 1.819422, "volume": 64971.0}, {"date": "2019-01-10", "close": 1.80717, "volume": 95759.0}, {"date": "2019-01-11", "close": 1.831674, "volume": 13369.0}, {"date": "2019-01-14", "close": 1.813296, "volume": 49750.0}, {"date": "2019-01-15", "close": 1.8378, "volume": 47393.0}, {"date": "2019-01-16", "close": 1.850052, "volume": 78825.0}, {"date": "2019-01-17", "close": 1.856178, "volume": 67917.0}, {"date": "2019-01-18", "close": 1.86843, "volume": 18057.0}, {"date": "2019-01-21", "close": 1.883745, "volume": 63309.0}, {"date": "2019-01-22", "close": 1.905186, "volume": 57336.0}, {"date": "2019-01-23", "close": 1.92969, "volume": 61166.0}, {"date": "2019-01-24", "close": 1.905186, "volume": 119042.0}, {"date": "2019-01-25", "close": 1.911312, "volume": 34598.0}, {"date": "2019-01-29", "close": 1.92969, "volume": 25344.0}, {"date": "2019-01-30", "close": 1.65402, "volume": 582129.0}, {"date": "2019-01-31", "close": 1.65402, "volume": 237630.0}, {"date": "2019-02-01", "close": 1.574382, "volume": 231846.0}, {"date": "2019-02-04", "close": 1.598886, "volume": 93550.0}, {"date": "2019-02-05", "close": 1.62339, "volume": 101396.0}, {"date": "2019-02-06", "close": 1.62339, "volume": 147236.0}, {"date": "2019-02-07", "close": 1.647894, "volume": 186717.0}, {"date": "2019-02-08", "close": 1.62339, "volume": 93407.0}, {"date": "2019-02-11", "close": 1.598886, "volume": 121770.0}, {"date": "2019-02-12", "close": 1.611138, "volume": 19618.0}, {"date": "2019-02-13", "close": 1.629516, "volume": 54270.0}, {"date": "2019-02-14", "close": 1.611138, "volume": 43833.0}, {"date": "2019-02-15", "close": 1.59276, "volume": 325038.0}, {"date": "2019-02-18", "close": 1.580508, "volume": 146634.0}, {"date": "2019-02-19", "close": 1.574382, "volume": 34866.0}, {"date": "2019-02-20", "close": 1.56213, "volume": 140098.0}, {"date": "2019-02-21", "close": 1.549878, "volume": 147259.0}, {"date": "2019-02-22", "close": 1.56213, "volume": 149705.0}, {"date": "2019-02-25", "close": 1.556004, "volume": 107904.0}, {"date": "2019-02-26", "close": 1.537626, "volume": 67865.0}, {"date": "2019-02-27", "close": 1.506996, "volume": 288402.0}, {"date": "2019-02-28", "close": 1.464114, "volume": 391086.0}, {"date": "2019-03-01", "close": 1.47024, "volume": 252160.0}, {"date": "2019-03-04", "close": 1.482492, "volume": 268115.0}, {"date": "2019-03-05", "close": 1.488618, "volume": 195331.0}, {"date": "2019-03-06", "close": 1.494744, "volume": 210485.0}, {"date": "2019-03-07", "close": 1.50087, "volume": 183787.0}, {"date": "2019-03-08", "close": 1.513122, "volume": 317612.0}, {"date": "2019-03-11", "close": 1.506996, "volume": 413753.0}, {"date": "2019-03-12", "close": 1.482492, "volume": 434708.0}, {"date": "2019-03-13", "close": 1.513122, "volume": 931552.0}, {"date": "2019-03-14", "close": 1.43961, "volume": 763160.0}, {"date": "2019-03-15", "close": 1.390602, "volume": 807370.0}, {"date": "2019-03-18", "close": 1.390602, "volume": 155788.0}, {"date": "2019-03-19", "close": 1.37835, "volume": 215093.0}, {"date": "2019-03-20", "close": 1.372224, "volume": 312134.0}, {"date": "2019-03-21", "close": 1.335468, "volume": 376441.0}, {"date": "2019-03-22", "close": 1.37835, "volume": 240780.0}, {"date": "2019-03-25", "close": 1.402854, "volume": 272791.0}, {"date": "2019-03-26", "close": 1.402854, "volume": 87338.0}, {"date": "2019-03-27", "close": 1.40898, "volume": 313727.0}, {"date": "2019-03-28", "close": 1.457988, "volume": 290609.0}, {"date": "2019-03-29", "close": 1.488618, "volume": 230273.0}, {"date": "2019-04-01", "close": 1.513122, "volume": 424990.0}, {"date": "2019-04-02", "close": 1.556004, "volume": 678351.0}, {"date": "2019-04-03", "close": 1.56213, "volume": 238286.0}, {"date": "2019-04-04", "close": 1.56213, "volume": 216401.0}, {"date": "2019-04-05", "close": 1.574382, "volume": 216079.0}, {"date": "2019-04-08", "close": 1.59276, "volume": 173841.0}, {"date": "2019-04-09", "close": 1.59276, "volume": 195823.0}, {"date": "2019-04-10", "close": 1.62339, "volume": 186283.0}, {"date": "2019-04-11", "close": 1.605012, "volume": 241487.0}, {"date": "2019-04-12", "close": 1.59276, "volume": 152716.0}, {"date": "2019-04-15", "close": 1.598886, "volume": 87230.0}, {"date": "2019-04-16", "close": 1.617264, "volume": 67467.0}, {"date": "2019-04-17", "close": 1.59276, "volume": 106366.0}, {"date": "2019-04-18", "close": 1.586634, "volume": 86423.0}, {"date": "2019-04-23", "close": 1.56213, "volume": 151676.0}, {"date": "2019-04-24", "close": 1.605012, "volume": 53859.0}, {"date": "2019-04-26", "close": 1.59276, "volume": 111288.0}, {"date": "2019-04-29", "close": 1.568256, "volume": 170890.0}, {"date": "2019-04-30", "close": 1.56213, "volume": 114755.0}, {"date": "2019-05-01", "close": 1.574382, "volume": 64917.0}, {"date": "2019-05-02", "close": 1.580508, "volume": 269341.0}, {"date": "2019-05-03", "close": 1.62339, "volume": 232071.0}, {"date": "2019-05-06", "close": 1.605012, "volume": 251863.0}, {"date": "2019-05-07", "close": 1.59276, "volume": 127070.0}, {"date": "2019-05-08", "close": 1.568256, "volume": 222411.0}, {"date": "2019-05-09", "close": 1.598886, "volume": 96564.0}, {"date": "2019-05-10", "close": 1.598886, "volume": 138617.0}, {"date": "2019-05-13", "close": 1.580508, "volume": 109755.0}, {"date": "2019-05-14", "close": 1.59276, "volume": 57862.0}, {"date": "2019-05-15", "close": 1.586634, "volume": 96644.0}, {"date": "2019-05-16", "close": 1.580508, "volume": 48797.0}, {"date": "2019-05-17", "close": 1.617264, "volume": 108555.0}, {"date": "2019-05-20", "close": 1.611138, "volume": 359958.0}, {"date": "2019-05-21", "close": 1.586634, "volume": 268165.0}, {"date": "2019-05-22", "close": 1.598886, "volume": 47716.0}, {"date": "2019-05-23", "close": 1.59276, "volume": 38293.0}, {"date": "2019-05-24", "close": 1.59276, "volume": 70224.0}, {"date": "2019-05-27", "close": 1.568256, "volume": 261539.0}, {"date": "2019-05-28", "close": 1.5315, "volume": 467914.0}, {"date": "2019-05-29", "close": 1.519248, "volume": 345960.0}, {"date": "2019-05-30", "close": 1.494744, "volume": 422405.0}, {"date": "2019-05-31", "close": 1.482492, "volume": 245145.0}, {"date": "2019-06-03", "close": 1.451862, "volume": 166017.0}, {"date": "2019-06-04", "close": 1.476366, "volume": 143945.0}, {"date": "2019-06-05", "close": 1.476366, "volume": 118090.0}, {"date": "2019-06-06", "close": 1.494744, "volume": 142607.0}, {"date": "2019-06-07", "close": 1.482492, "volume": 118810.0}, {"date": "2019-06-11", "close": 1.519248, "volume": 320539.0}, {"date": "2019-06-12", "close": 1.556004, "volume": 165997.0}, {"date": "2019-06-13", "close": 1.574382, "volume": 154296.0}, {"date": "2019-06-14", "close": 1.56213, "volume": 103676.0}, {"date": "2019-06-17", "close": 1.556004, "volume": 75911.0}, {"date": "2019-06-18", "close": 1.549878, "volume": 31236.0}, {"date": "2019-06-19", "close": 1.580508, "volume": 139156.0}, {"date": "2019-06-20", "close": 1.580508, "volume": 266858.0}, {"date": "2019-06-21", "close": 1.580508, "volume": 96397.0}, {"date": "2019-06-24", "close": 1.59276, "volume": 161218.0}, {"date": "2019-06-25", "close": 1.56213, "volume": 44605.0}, {"date": "2019-06-26", "close": 1.586634, "volume": 27982.0}, {"date": "2019-06-27", "close": 1.568256, "volume": 71548.0}, {"date": "2019-06-28", "close": 1.586634, "volume": 213652.0}, {"date": "2019-07-01", "close": 1.556004, "volume": 101051.0}, {"date": "2019-07-02", "close": 1.556004, "volume": 64238.0}, {"date": "2019-07-03", "close": 1.56213, "volume": 125899.0}, {"date": "2019-07-04", "close": 1.56213, "volume": 101348.0}, {"date": "2019-07-05", "close": 1.568256, "volume": 44925.0}, {"date": "2019-07-08", "close": 1.580508, "volume": 163284.0}, {"date": "2019-07-09", "close": 1.580508, "volume": 77499.0}, {"date": "2019-07-10", "close": 1.56213, "volume": 48573.0}, {"date": "2019-07-11", "close": 1.568256, "volume": 120382.0}, {"date": "2019-07-12", "close": 1.568256, "volume": 94532.0}, {"date": "2019-07-15", "close": 1.574382, "volume": 65351.0}, {"date": "2019-07-16", "close": 1.568256, "volume": 34576.0}, {"date": "2019-07-17", "close": 1.617264, "volume": 161867.0}, {"date": "2019-07-18", "close": 1.62339, "volume": 397995.0}, {"date": "2019-07-19", "close": 1.641768, "volume": 71125.0}, {"date": "2019-07-22", "close": 1.635642, "volume": 118867.0}, {"date": "2019-07-23", "close": 1.635642, "volume": 66507.0}, {"date": "2019-07-24", "close": 1.641768, "volume": 29722.0}, {"date": "2019-07-25", "close": 1.629516, "volume": 63963.0}, {"date": "2019-07-26", "close": 1.617264, "volume": 177690.0}, {"date": "2019-07-29", "close": 1.617264, "volume": 45868.0}, {"date": "2019-07-30", "close": 1.635642, "volume": 118725.0}, {"date": "2019-07-31", "close": 1.586634, "volume": 139812.0}, {"date": "2019-08-01", "close": 1.586634, "volume": 58694.0}, {"date": "2019-08-02", "close": 1.629516, "volume": 98106.0}, {"date": "2019-08-05", "close": 1.605012, "volume": 47817.0}, {"date": "2019-08-06", "close": 1.574382, "volume": 125490.0}, {"date": "2019-08-07", "close": 1.617264, "volume": 60003.0}, {"date": "2019-08-08", "close": 1.605012, "volume": 82883.0}, {"date": "2019-08-09", "close": 1.605012, "volume": 79827.0}, {"date": "2019-08-12", "close": 1.59276, "volume": 121863.0}, {"date": "2019-08-13", "close": 1.617264, "volume": 57197.0}, {"date": "2019-08-14", "close": 1.605012, "volume": 25405.0}, {"date": "2019-08-15", "close": 1.598886, "volume": 135784.0}, {"date": "2019-08-16", "close": 1.586634, "volume": 40403.0}, {"date": "2019-08-19", "close": 1.598886, "volume": 103771.0}, {"date": "2019-08-20", "close": 1.586634, "volume": 59969.0}, {"date": "2019-08-21", "close": 1.59276, "volume": 30661.0}, {"date": "2019-08-22", "close": 1.62339, "volume": 394357.0}, {"date": "2019-08-23", "close": 1.629516, "volume": 192274.0}, {"date": "2019-08-26", "close": 1.641768, "volume": 32742.0}, {"date": "2019-08-27", "close": 1.641768, "volume": 82360.0}, {"date": "2019-08-28", "close": 1.635642, "volume": 84182.0}, {"date": "2019-08-29", "close": 1.647894, "volume": 64561.0}, {"date": "2019-08-30", "close": 1.647894, "volume": 188529.0}, {"date": "2019-09-02", "close": 1.666272, "volume": 156028.0}, {"date": "2019-09-03", "close": 1.666272, "volume": 221115.0}, {"date": "2019-09-04", "close": 1.68465, "volume": 264760.0}, {"date": "2019-09-05", "close": 1.62339, "volume": 139334.0}, {"date": "2019-09-06", "close": 1.65402, "volume": 207452.0}, {"date": "2019-09-09", "close": 1.641768, "volume": 169221.0}, {"date": "2019-09-10", "close": 1.598886, "volume": 32006.0}, {"date": "2019-09-11", "close": 1.549878, "volume": 220067.0}, {"date": "2019-09-12", "close": 1.56213, "volume": 207465.0}, {"date": "2019-09-13", "close": 1.549878, "volume": 318676.0}, {"date": "2019-09-16", "close": 1.506996, "volume": 511175.0}, {"date": "2019-09-17", "close": 1.519248, "volume": 156582.0}, {"date": "2019-09-18", "close": 1.543752, "volume": 160137.0}, {"date": "2019-09-19", "close": 1.519248, "volume": 260979.0}, {"date": "2019-09-20", "close": 1.519248, "volume": 112391.0}, {"date": "2019-09-23", "close": 1.5315, "volume": 185872.0}, {"date": "2019-09-24", "close": 1.5315, "volume": 240885.0}, {"date": "2019-09-25", "close": 1.574382, "volume": 431154.0}, {"date": "2019-09-26", "close": 1.580508, "volume": 162287.0}, {"date": "2019-09-27", "close": 1.586634, "volume": 186028.0}, {"date": "2019-09-30", "close": 1.580508, "volume": 138137.0}, {"date": "2019-10-01", "close": 1.617264, "volume": 111988.0}, {"date": "2019-10-02", "close": 1.59276, "volume": 104465.0}, {"date": "2019-10-03", "close": 1.629516, "volume": 191856.0}, {"date": "2019-10-04", "close": 1.598886, "volume": 158275.0}, {"date": "2019-10-07", "close": 1.62339, "volume": 372569.0}, {"date": "2019-10-08", "close": 1.641768, "volume": 124122.0}, {"date": "2019-10-09", "close": 1.617264, "volume": 40828.0}, {"date": "2019-10-10", "close": 1.629516, "volume": 38606.0}, {"date": "2019-10-11", "close": 1.629516, "volume": 128839.0}, {"date": "2019-10-14", "close": 1.635642, "volume": 296660.0}, {"date": "2019-10-15", "close": 1.641768, "volume": 141228.0}, {"date": "2019-10-16", "close": 1.62339, "volume": 218510.0}, {"date": "2019-10-17", "close": 1.641768, "volume": 166246.0}, {"date": "2019-10-18", "close": 1.629516, "volume": 121234.0}, {"date": "2019-10-21", "close": 1.629516, "volume": 68118.0}, {"date": "2019-10-22", "close": 1.629516, "volume": 52991.0}, {"date": "2019-10-23", "close": 1.598886, "volume": 186384.0}, {"date": "2019-10-24", "close": 1.62339, "volume": 122535.0}, {"date": "2019-10-25", "close": 1.629516, "volume": 55080.0}, {"date": "2019-10-28", "close": 1.629516, "volume": 15805.0}, {"date": "2019-10-29", "close": 1.617264, "volume": 127127.0}, {"date": "2019-10-30", "close": 1.605012, "volume": 116487.0}, {"date": "2019-10-31", "close": 1.605012, "volume": 135973.0}, {"date": "2019-11-01", "close": 1.605012, "volume": 117052.0}, {"date": "2019-11-04", "close": 1.635642, "volume": 103441.0}, {"date": "2019-11-05", "close": 1.635642, "volume": 31316.0}, {"date": "2019-11-06", "close": 1.617264, "volume": 22390.0}, {"date": "2019-11-07", "close": 1.611138, "volume": 27264.0}, {"date": "2019-11-08", "close": 1.617264, "volume": 24223.0}, {"date": "2019-11-11", "close": 1.62339, "volume": 37855.0}, {"date": "2019-11-12", "close": 1.62339, "volume": 27803.0}, {"date": "2019-11-13", "close": 1.605012, "volume": 152347.0}, {"date": "2019-11-14", "close": 1.62339, "volume": 142156.0}, {"date": "2019-11-15", "close": 1.605012, "volume": 61175.0}, {"date": "2019-11-18", "close": 1.59276, "volume": 291982.0}, {"date": "2019-11-19", "close": 1.59276, "volume": 127832.0}, {"date": "2019-11-20", "close": 1.605012, "volume": 50064.0}, {"date": "2019-11-21", "close": 1.59276, "volume": 51322.0}, {"date": "2019-11-22", "close": 1.611138, "volume": 278794.0}, {"date": "2019-11-25", "close": 1.641768, "volume": 111028.0}, {"date": "2019-11-26", "close": 1.660146, "volume": 133012.0}, {"date": "2019-11-27", "close": 1.629516, "volume": 125264.0}, {"date": "2019-11-28", "close": 1.635642, "volume": 56117.0}, {"date": "2019-11-29", "close": 1.641768, "volume": 63555.0}, {"date": "2019-12-02", "close": 1.641768, "volume": 62476.0}, {"date": "2019-12-03", "close": 1.65402, "volume": 34159.0}, {"date": "2019-12-04", "close": 1.666272, "volume": 167476.0}, {"date": "2019-12-05", "close": 1.65402, "volume": 54802.0}, {"date": "2019-12-06", "close": 1.65402, "volume": 80699.0}, {"date": "2019-12-09", "close": 1.647894, "volume": 172884.0}, {"date": "2019-12-10", "close": 1.65402, "volume": 22098.0}, {"date": "2019-12-11", "close": 1.635642, "volume": 101030.0}, {"date": "2019-12-12", "close": 1.647894, "volume": 120180.0}, {"date": "2019-12-13", "close": 1.647894, "volume": 351828.0}, {"date": "2019-12-16", "close": 1.678524, "volume": 79380.0}, {"date": "2019-12-17", "close": 1.690776, "volume": 94192.0}, {"date": "2019-12-18", "close": 1.709154, "volume": 132764.0}, {"date": "2019-12-19", "close": 1.739784, "volume": 126425.0}, {"date": "2019-12-20", "close": 1.77654, "volume": 472478.0}, {"date": "2019-12-23", "close": 1.77654, "volume": 53141.0}, {"date": "2019-12-24", "close": 1.77654, "volume": 30119.0}, {"date": "2019-12-27", "close": 1.770414, "volume": 71794.0}, {"date": "2019-12-30", "close": 1.758162, "volume": 10829.0}, {"date": "2019-12-31", "close": 1.752036, "volume": 36805.0}, {"date": "2020-01-02", "close": 1.733658, "volume": 37754.0}, {"date": "2020-01-03", "close": 1.764288, "volume": 38521.0}, {"date": "2020-01-06", "close": 1.739784, "volume": 58462.0}, {"date": "2020-01-07", "close": 1.752036, "volume": 121662.0}, {"date": "2020-01-08", "close": 1.74591, "volume": 233630.0}, {"date": "2020-01-09", "close": 1.77654, "volume": 221152.0}, {"date": "2020-01-10", "close": 1.77654, "volume": 73999.0}, {"date": "2020-01-13", "close": 1.770414, "volume": 39629.0}, {"date": "2020-01-14", "close": 1.788792, "volume": 125606.0}, {"date": "2020-01-15", "close": 1.77654, "volume": 70410.0}, {"date": "2020-01-16", "close": 1.788792, "volume": 54674.0}, {"date": "2020-01-17", "close": 1.801044, "volume": 24582.0}, {"date": "2020-01-20", "close": 1.77654, "volume": 144899.0}, {"date": "2020-01-21", "close": 1.794918, "volume": 55101.0}, {"date": "2020-01-22", "close": 1.758162, "volume": 242127.0}, {"date": "2020-01-23", "close": 1.77654, "volume": 319455.0}, {"date": "2020-01-24", "close": 1.764288, "volume": 352991.0}, {"date": "2020-01-28", "close": 1.709154, "volume": 564563.0}, {"date": "2020-01-29", "close": 1.68465, "volume": 248701.0}, {"date": "2020-01-30", "close": 1.635642, "volume": 473818.0}, {"date": "2020-01-31", "close": 1.660146, "volume": 212710.0}, {"date": "2020-02-03", "close": 1.62339, "volume": 292321.0}, {"date": "2020-02-04", "close": 1.605012, "volume": 167351.0}, {"date": "2020-02-05", "close": 1.641768, "volume": 248279.0}, {"date": "2020-02-06", "close": 1.647894, "volume": 157801.0}, {"date": "2020-02-07", "close": 1.647894, "volume": 288919.0}, {"date": "2020-02-10", "close": 1.65402, "volume": 122628.0}, {"date": "2020-02-11", "close": 1.65402, "volume": 53906.0}, {"date": "2020-02-12", "close": 1.65402, "volume": 154120.0}, {"date": "2020-02-13", "close": 1.678524, "volume": 52289.0}, {"date": "2020-02-14", "close": 1.62339, "volume": 207328.0}, {"date": "2020-02-17", "close": 1.641768, "volume": 178728.0}, {"date": "2020-02-18", "close": 1.635642, "volume": 151592.0}, {"date": "2020-02-19", "close": 1.605012, "volume": 265607.0}, {"date": "2020-02-20", "close": 1.611138, "volume": 131296.0}, {"date": "2020-02-21", "close": 1.605012, "volume": 87829.0}, {"date": "2020-02-24", "close": 1.519248, "volume": 452679.0}, {"date": "2020-02-25", "close": 1.488618, "volume": 333555.0}, {"date": "2020-02-26", "close": 1.421232, "volume": 1509814.0}, {"date": "2020-02-27", "close": 1.396728, "volume": 399181.0}, {"date": "2020-02-28", "close": 1.341594, "volume": 436312.0}, {"date": "2020-03-02", "close": 1.237452, "volume": 3078258.0}, {"date": "2020-03-03", "close": 1.268082, "volume": 1167772.0}, {"date": "2020-03-04", "close": 1.261956, "volume": 999161.0}, {"date": "2020-03-05", "close": 1.28646, "volume": 1048795.0}, {"date": "2020-03-06", "close": 1.219074, "volume": 833745.0}, {"date": "2020-03-09", "close": 1.151688, "volume": 628495.0}, {"date": "2020-03-10", "close": 1.157814, "volume": 1783428.0}, {"date": "2020-03-11", "close": 1.145562, "volume": 1304592.0}, {"date": "2020-03-12", "close": 1.059798, "volume": 1023802.0}, {"date": "2020-03-13", "close": 0.961782, "volume": 1885824.0}, {"date": "2020-03-20", "close": 0.6126, "volume": 3702555.0}, {"date": "2020-03-23", "close": 0.514584, "volume": 2441232.0}, {"date": "2020-03-24", "close": 0.508458, "volume": 1295134.0}, {"date": "2020-03-25", "close": 0.542151, "volume": 3772067.0}, {"date": "2020-03-26", "close": 0.545214, "volume": 3993493.0}, {"date": "2020-03-27", "close": 0.55134, "volume": 3469974.0}, {"date": "2020-03-30", "close": 0.545214, "volume": 2341081.0}, {"date": "2020-03-31", "close": 0.514584, "volume": 5980124.0}, {"date": "2020-04-01", "close": 0.526836, "volume": 3423245.0}, {"date": "2020-04-02", "close": 0.529899, "volume": 3222150.0}, {"date": "2020-04-03", "close": 0.514584, "volume": 3297950.0}, {"date": "2020-04-06", "close": 0.502332, "volume": 4500346.0}, {"date": "2020-04-07", "close": 0.508458, "volume": 3850273.0}, {"date": "2020-04-08", "close": 0.502332, "volume": 4072778.0}, {"date": "2020-04-09", "close": 0.554403, "volume": 5505250.0}, {"date": "2020-04-14", "close": 0.606474, "volume": 9439892.0}, {"date": "2020-04-15", "close": 0.698364, "volume": 8844280.0}, {"date": "2020-04-16", "close": 0.784128, "volume": 6962976.0}, {"date": "2020-04-17", "close": 0.79638, "volume": 16923457.0}, {"date": "2020-04-20", "close": 0.814758, "volume": 7432917.0}, {"date": "2020-04-21", "close": 0.799443, "volume": 5816836.0}, {"date": "2020-04-22", "close": 0.73512, "volume": 4813844.0}, {"date": "2020-04-23", "close": 0.747372, "volume": 2129092.0}, {"date": "2020-04-24", "close": 0.728994, "volume": 6249182.0}, {"date": "2020-04-27", "close": 0.747372, "volume": 3252308.0}, {"date": "2020-04-28", "close": 0.732057, "volume": 4171017.0}, {"date": "2020-04-29", "close": 0.762687, "volume": 2849724.0}, {"date": "2020-04-30", "close": 0.774939, "volume": 5101038.0}, {"date": "2020-05-01", "close": 0.728994, "volume": 4860588.0}, {"date": "2020-05-04", "close": 0.732057, "volume": 3560320.0}, {"date": "2020-05-05", "close": 0.732057, "volume": 3133454.0}, {"date": "2020-05-06", "close": 0.722868, "volume": 1882331.0}, {"date": "2020-05-07", "close": 0.713679, "volume": 3285369.0}, {"date": "2020-05-08", "close": 0.710616, "volume": 2919030.0}, {"date": "2020-05-11", "close": 0.73512, "volume": 4662411.0}, {"date": "2020-05-12", "close": 0.725931, "volume": 4059285.0}, {"date": "2020-05-13", "close": 0.70449, "volume": 3492912.0}, {"date": "2020-05-14", "close": 0.710616, "volume": 3877651.0}, {"date": "2020-05-15", "close": 0.701427, "volume": 1887256.0}, {"date": "2020-05-18", "close": 0.707553, "volume": 1531805.0}, {"date": "2020-05-19", "close": 0.707553, "volume": 3740898.0}, {"date": "2020-05-20", "close": 0.728994, "volume": 4041066.0}, {"date": "2020-05-21", "close": 0.716742, "volume": 2062870.0}, {"date": "2020-05-22", "close": 0.716742, "volume": 2028213.0}, {"date": "2020-05-25", "close": 0.744309, "volume": 5100722.0}, {"date": "2020-05-26", "close": 0.759624, "volume": 10703916.0}, {"date": "2020-05-27", "close": 0.784128, "volume": 9041182.0}, {"date": "2020-05-28", "close": 0.802506, "volume": 12673999.0}, {"date": "2020-05-29", "close": 0.790254, "volume": 6525790.0}, {"date": "2020-06-01", "close": 0.830073, "volume": 7171009.0}, {"date": "2020-06-02", "close": 0.808632, "volume": 8763072.0}, {"date": "2020-06-03", "close": 0.820884, "volume": 6219102.0}, {"date": "2020-06-04", "close": 0.869892, "volume": 9365243.0}, {"date": "2020-06-05", "close": 0.946467, "volume": 13029530.0}, {"date": "2020-06-09", "close": 1.142499, "volume": 19755890.0}, {"date": "2020-06-10", "close": 1.062861, "volume": 21782654.0}, {"date": "2020-06-11", "close": 0.961782, "volume": 18561714.0}, {"date": "2020-06-12", "close": 0.931152, "volume": 19009494.0}, {"date": "2020-06-15", "close": 0.882144, "volume": 12551513.0}, {"date": "2020-06-16", "close": 0.952593, "volume": 6282187.0}, {"date": "2020-06-17", "close": 0.931152, "volume": 5216089.0}, {"date": "2020-06-18", "close": 0.88827, "volume": 6480100.0}, {"date": "2020-06-19", "close": 0.869892, "volume": 4984380.0}, {"date": "2020-06-22", "close": 0.842325, "volume": 4221802.0}, {"date": "2020-06-23", "close": 0.833136, "volume": 5019060.0}, {"date": "2020-06-24", "close": 0.802506, "volume": 6560395.0}, {"date": "2020-06-25", "close": 0.73512, "volume": 10603901.0}, {"date": "2020-06-26", "close": 0.744309, "volume": 5622852.0}, {"date": "2020-06-29", "close": 0.716742, "volume": 4817140.0}, {"date": "2020-06-30", "close": 0.756561, "volume": 5990705.0}, {"date": "2020-07-01", "close": 0.787191, "volume": 4738284.0}, {"date": "2020-07-02", "close": 0.842325, "volume": 5010622.0}, {"date": "2020-07-03", "close": 0.820884, "volume": 6448333.0}, {"date": "2020-07-06", "close": 0.833136, "volume": 1992984.0}, {"date": "2020-07-07", "close": 0.79638, "volume": 3222943.0}, {"date": "2020-07-08", "close": 0.790254, "volume": 2417798.0}, {"date": "2020-07-09", "close": 0.790254, "volume": 1826087.0}, {"date": "2020-07-10", "close": 0.768813, "volume": 3308110.0}, {"date": "2020-07-13", "close": 0.762687, "volume": 3035082.0}, {"date": "2020-07-14", "close": 0.750435, "volume": 2449056.0}, {"date": "2020-07-15", "close": 0.771876, "volume": 2272566.0}, {"date": "2020-07-16", "close": 0.76575, "volume": 2917713.0}, {"date": "2020-07-17", "close": 0.744309, "volume": 1851170.0}, {"date": "2020-07-20", "close": 0.741246, "volume": 1330780.0}, {"date": "2020-07-21", "close": 0.76575, "volume": 2747068.0}, {"date": "2020-07-22", "close": 0.756561, "volume": 1680795.0}, {"date": "2020-07-23", "close": 0.76575, "volume": 1587138.0}, {"date": "2020-07-24", "close": 0.759624, "volume": 1048560.0}, {"date": "2020-07-27", "close": 0.753498, "volume": 2283377.0}, {"date": "2020-07-28", "close": 0.747372, "volume": 1714590.0}, {"date": "2020-07-29", "close": 0.753498, "volume": 1489848.0}, {"date": "2020-07-30", "close": 0.753498, "volume": 1260526.0}, {"date": "2020-07-31", "close": 0.756561, "volume": 1262698.0}, {"date": "2020-08-03", "close": 0.747372, "volume": 1226843.0}, {"date": "2020-08-04", "close": 0.756561, "volume": 1210653.0}, {"date": "2020-08-05", "close": 0.750435, "volume": 776941.0}, {"date": "2020-08-06", "close": 0.753498, "volume": 1144910.0}, {"date": "2020-08-07", "close": 0.753498, "volume": 765743.0}, {"date": "2020-08-10", "close": 0.756561, "volume": 1131154.0}, {"date": "2020-08-11", "close": 0.790254, "volume": 5215127.0}, {"date": "2020-08-12", "close": 0.753498, "volume": 7895712.0}, {"date": "2020-08-13", "close": 0.747372, "volume": 3736347.0}, {"date": "2020-08-14", "close": 0.744309, "volume": 4880645.0}, {"date": "2020-08-17", "close": 0.747372, "volume": 3144052.0}, {"date": "2020-08-18", "close": 0.741246, "volume": 1577964.0}, {"date": "2020-08-19", "close": 0.753498, "volume": 1730813.0}, {"date": "2020-08-20", "close": 0.741246, "volume": 1529016.0}, {"date": "2020-08-21", "close": 0.76575, "volume": 2874964.0}, {"date": "2020-08-24", "close": 0.771876, "volume": 2351190.0}, {"date": "2020-08-25", "close": 0.790254, "volume": 4449615.0}, {"date": "2020-08-26", "close": 0.781065, "volume": 2051345.0}, {"date": "2020-08-27", "close": 0.799443, "volume": 4321329.0}, {"date": "2020-08-28", "close": 0.784128, "volume": 4609522.0}, {"date": "2020-08-31", "close": 0.784128, "volume": 3787767.0}, {"date": "2020-09-01", "close": 0.759624, "volume": 4943675.0}, {"date": "2020-09-02", "close": 0.759624, "volume": 1934804.0}, {"date": "2020-09-03", "close": 0.76575, "volume": 2214130.0}, {"date": "2020-09-04", "close": 0.759624, "volume": 2974954.0}, {"date": "2020-09-07", "close": 0.753498, "volume": 2126113.0}, {"date": "2020-09-08", "close": 0.756561, "volume": 3400834.0}, {"date": "2020-09-09", "close": 0.750435, "volume": 1906218.0}, {"date": "2020-09-10", "close": 0.750435, "volume": 1864775.0}, {"date": "2020-09-11", "close": 0.744309, "volume": 1238655.0}, {"date": "2020-09-14", "close": 0.750435, "volume": 1299097.0}, {"date": "2020-09-15", "close": 0.762687, "volume": 1657274.0}, {"date": "2020-09-16", "close": 0.768813, "volume": 2315748.0}, {"date": "2020-09-17", "close": 0.762687, "volume": 1354812.0}, {"date": "2020-09-18", "close": 0.759624, "volume": 1756738.0}, {"date": "2020-09-21", "close": 0.738183, "volume": 2440806.0}, {"date": "2020-09-22", "close": 0.741246, "volume": 2294138.0}, {"date": "2020-09-23", "close": 0.759624, "volume": 1598668.0}, {"date": "2020-09-24", "close": 0.744309, "volume": 1057434.0}, {"date": "2020-09-25", "close": 0.741246, "volume": 1536505.0}, {"date": "2020-09-28", "close": 0.79638, "volume": 7319652.0}, {"date": "2020-09-29", "close": 0.784128, "volume": 6987548.0}, {"date": "2020-09-30", "close": 0.768813, "volume": 2196041.0}, {"date": "2020-10-01", "close": 0.790254, "volume": 2842476.0}, {"date": "2020-10-02", "close": 0.802506, "volume": 14085044.0}, {"date": "2020-10-05", "close": 0.851514, "volume": 6594765.0}, {"date": "2020-10-06", "close": 0.882144, "volume": 7827013.0}, {"date": "2020-10-07", "close": 0.879081, "volume": 5609228.0}, {"date": "2020-10-08", "close": 0.854577, "volume": 4255992.0}, {"date": "2020-10-09", "close": 0.869892, "volume": 3201143.0}, {"date": "2020-10-12", "close": 0.866829, "volume": 1719058.0}, {"date": "2020-10-13", "close": 0.866829, "volume": 2065857.0}, {"date": "2020-10-14", "close": 0.854577, "volume": 2944518.0}, {"date": "2020-10-15", "close": 0.85764, "volume": 1886895.0}, {"date": "2020-10-16", "close": 0.851514, "volume": 1246329.0}, {"date": "2020-10-19", "close": 0.866829, "volume": 1611280.0}, {"date": "2020-10-20", "close": 0.860703, "volume": 742101.0}, {"date": "2020-10-21", "close": 0.860703, "volume": 2461231.0}, {"date": "2020-10-22", "close": 0.860703, "volume": 1253071.0}, {"date": "2020-10-23", "close": 0.879081, "volume": 1993885.0}, {"date": "2020-10-26", "close": 0.869892, "volume": 1176399.0}, {"date": "2020-10-27", "close": 0.851514, "volume": 2983808.0}, {"date": "2020-10-28", "close": 0.839262, "volume": 2306278.0}, {"date": "2020-10-29", "close": 0.805569, "volume": 3292991.0}, {"date": "2020-10-30", "close": 0.811695, "volume": 1873262.0}, {"date": "2020-11-02", "close": 0.802506, "volume": 1241758.0}, {"date": "2020-11-03", "close": 0.820884, "volume": 1077231.0}, {"date": "2020-11-04", "close": 0.82701, "volume": 2076244.0}, {"date": "2020-11-05", "close": 0.82701, "volume": 1086727.0}, {"date": "2020-11-06", "close": 0.848451, "volume": 2620018.0}, {"date": "2020-11-09", "close": 0.863766, "volume": 2145841.0}, {"date": "2020-11-10", "close": 0.915837, "volume": 10736908.0}, {"date": "2020-11-11", "close": 0.958719, "volume": 6058082.0}, {"date": "2020-11-12", "close": 0.928089, "volume": 3432543.0}, {"date": "2020-11-13", "close": 0.928089, "volume": 2952782.0}, {"date": "2020-11-16", "close": 0.94953, "volume": 571564.0}, {"date": "2020-11-17", "close": 0.977097, "volume": 5825568.0}, {"date": "2020-11-18", "close": 0.958719, "volume": 3129324.0}, {"date": "2020-11-19", "close": 0.989349, "volume": 3995291.0}, {"date": "2020-11-20", "close": 0.986286, "volume": 2917852.0}, {"date": "2020-11-23", "close": 1.029168, "volume": 3294785.0}, {"date": "2020-11-24", "close": 1.099617, "volume": 7829332.0}, {"date": "2020-11-25", "close": 1.087365, "volume": 9059368.0}, {"date": "2020-11-26", "close": 1.053672, "volume": 3505996.0}, {"date": "2020-11-27", "close": 1.084302, "volume": 3656046.0}, {"date": "2020-11-30", "close": 1.059798, "volume": 3066676.0}, {"date": "2020-12-01", "close": 1.065924, "volume": 2029646.0}, {"date": "2020-12-02", "close": 1.078176, "volume": 2639967.0}, {"date": "2020-12-03", "close": 1.090428, "volume": 3512310.0}, {"date": "2020-12-04", "close": 1.10268, "volume": 2228688.0}, {"date": "2020-12-07", "close": 1.108806, "volume": 2761030.0}, {"date": "2020-12-08", "close": 1.10268, "volume": 1685695.0}, {"date": "2020-12-09", "close": 1.096554, "volume": 4172566.0}, {"date": "2020-12-10", "close": 1.065924, "volume": 2873673.0}, {"date": "2020-12-11", "close": 1.084302, "volume": 2048629.0}, {"date": "2020-12-14", "close": 1.081239, "volume": 3403084.0}, {"date": "2020-12-15", "close": 1.068987, "volume": 2256515.0}, {"date": "2020-12-16", "close": 1.084302, "volume": 1413963.0}, {"date": "2020-12-17", "close": 1.07205, "volume": 1673206.0}, {"date": "2020-12-18", "close": 1.038357, "volume": 5978420.0}, {"date": "2020-12-21", "close": 1.016916, "volume": 4865087.0}, {"date": "2020-12-22", "close": 0.967908, "volume": 5320209.0}, {"date": "2020-12-23", "close": 1.01079, "volume": 3767964.0}, {"date": "2020-12-24", "close": 1.023042, "volume": 1005087.0}, {"date": "2020-12-29", "close": 1.056735, "volume": 1656497.0}, {"date": "2020-12-30", "close": 1.04142, "volume": 1718136.0}, {"date": "2020-12-31", "close": 1.019979, "volume": 1369274.0}, {"date": "2021-01-04", "close": 1.035294, "volume": 1979897.0}, {"date": "2021-01-05", "close": 1.026105, "volume": 1522050.0}, {"date": "2021-01-06", "close": 1.013853, "volume": 925500.0}, {"date": "2021-01-07", "close": 1.013853, "volume": 640557.0}, {"date": "2021-01-08", "close": 1.01079, "volume": 930599.0}, {"date": "2021-01-11", "close": 1.01079, "volume": 1320452.0}, {"date": "2021-01-12", "close": 0.986286, "volume": 944931.0}, {"date": "2021-01-13", "close": 0.98016, "volume": 838217.0}, {"date": "2021-01-14", "close": 0.98016, "volume": 989153.0}, {"date": "2021-01-15", "close": 0.983223, "volume": 1389969.0}, {"date": "2021-01-18", "close": 0.964845, "volume": 1234871.0}, {"date": "2021-01-19", "close": 0.955656, "volume": 1414633.0}, {"date": "2021-01-20", "close": 0.937278, "volume": 1456081.0}, {"date": "2021-01-21", "close": 0.955656, "volume": 1361807.0}, {"date": "2021-01-22", "close": 0.970971, "volume": 1196538.0}, {"date": "2021-01-25", "close": 0.946467, "volume": 1941668.0}, {"date": "2021-01-27", "close": 0.9189, "volume": 3807649.0}, {"date": "2021-01-28", "close": 0.9189, "volume": 3871422.0}, {"date": "2021-01-29", "close": 0.906648, "volume": 1796152.0}, {"date": "2021-02-01", "close": 0.928089, "volume": 2317976.0}, {"date": "2021-02-02", "close": 0.943404, "volume": 1503941.0}, {"date": "2021-02-03", "close": 0.94953, "volume": 2178090.0}, {"date": "2021-02-04", "close": 0.931152, "volume": 1573578.0}, {"date": "2021-02-05", "close": 0.931152, "volume": 968245.0}, {"date": "2021-02-08", "close": 0.925026, "volume": 893474.0}, {"date": "2021-02-09", "close": 0.928089, "volume": 1543359.0}, {"date": "2021-02-10", "close": 0.9189, "volume": 1573792.0}, {"date": "2021-02-11", "close": 0.909711, "volume": 1815802.0}, {"date": "2021-02-12", "close": 0.891333, "volume": 2133191.0}, {"date": "2021-02-15", "close": 0.891333, "volume": 1945122.0}, {"date": "2021-02-16", "close": 0.906648, "volume": 1300723.0}, {"date": "2021-02-17", "close": 0.906648, "volume": 2144061.0}, {"date": "2021-02-18", "close": 0.882144, "volume": 3087453.0}, {"date": "2021-02-19", "close": 0.879081, "volume": 1851631.0}, {"date": "2021-02-22", "close": 0.885207, "volume": 4595312.0}, {"date": "2021-02-23", "close": 0.915837, "volume": 5329709.0}, {"date": "2021-02-24", "close": 0.894396, "volume": 2488448.0}, {"date": "2021-02-25", "close": 0.9189, "volume": 3264360.0}, {"date": "2021-02-26", "close": 0.900522, "volume": 2277728.0}, {"date": "2021-03-01", "close": 0.912774, "volume": 2044166.0}, {"date": "2021-03-02", "close": 0.894396, "volume": 1936255.0}, {"date": "2021-03-03", "close": 0.900522, "volume": 1603828.0}, {"date": "2021-03-04", "close": 0.906648, "volume": 1898621.0}, {"date": "2021-03-05", "close": 0.906648, "volume": 1598085.0}, {"date": "2021-03-08", "close": 0.894396, "volume": 1847422.0}, {"date": "2021-03-09", "close": 0.915837, "volume": 3075712.0}, {"date": "2021-03-10", "close": 0.943404, "volume": 2907294.0}, {"date": "2021-03-11", "close": 0.974034, "volume": 2346342.0}, {"date": "2021-03-12", "close": 1.004664, "volume": 2644832.0}, {"date": "2021-03-15", "close": 1.004664, "volume": 3057259.0}, {"date": "2021-03-16", "close": 1.029168, "volume": 2984202.0}, {"date": "2021-03-17", "close": 1.029168, "volume": 1452179.0}, {"date": "2021-03-18", "close": 1.026105, "volume": 3301495.0}, {"date": "2021-03-19", "close": 1.050609, "volume": 2606458.0}, {"date": "2021-03-22", "close": 1.026105, "volume": 3800978.0}, {"date": "2021-03-23", "close": 1.004664, "volume": 2878570.0}, {"date": "2021-03-24", "close": 0.983223, "volume": 1967897.0}, {"date": "2021-03-25", "close": 0.995475, "volume": 1516440.0}, {"date": "2021-03-26", "close": 0.986286, "volume": 2051267.0}, {"date": "2021-03-29", "close": 0.964845, "volume": 2175594.0}, {"date": "2021-03-30", "close": 0.937278, "volume": 2486698.0}, {"date": "2021-03-31", "close": 0.958719, "volume": 2525770.0}, {"date": "2021-04-01", "close": 0.967908, "volume": 2043539.0}, {"date": "2021-04-06", "close": 1.047546, "volume": 6911987.0}, {"date": "2021-04-07", "close": 1.023042, "volume": 3849285.0}, {"date": "2021-04-08", "close": 1.016916, "volume": 1662093.0}, {"date": "2021-04-09", "close": 1.038357, "volume": 1497032.0}, {"date": "2021-04-12", "close": 1.029168, "volume": 1058227.0}, {"date": "2021-04-13", "close": 1.013853, "volume": 1515991.0}, {"date": "2021-04-14", "close": 1.001601, "volume": 1894592.0}, {"date": "2021-04-15", "close": 0.995475, "volume": 1006046.0}, {"date": "2021-04-16", "close": 1.004664, "volume": 988795.0}, {"date": "2021-04-19", "close": 1.004664, "volume": 1604321.0}, {"date": "2021-04-20", "close": 0.995475, "volume": 1093170.0}, {"date": "2021-04-21", "close": 0.992412, "volume": 1659466.0}, {"date": "2021-04-22", "close": 0.977097, "volume": 937558.0}, {"date": "2021-04-23", "close": 0.974034, "volume": 1168921.0}, {"date": "2021-04-26", "close": 0.974034, "volume": 654226.0}, {"date": "2021-04-27", "close": 0.958719, "volume": 1060506.0}, {"date": "2021-04-28", "close": 0.98016, "volume": 766451.0}, {"date": "2021-04-29", "close": 0.977097, "volume": 1103441.0}, {"date": "2021-04-30", "close": 0.983223, "volume": 634465.0}, {"date": "2021-05-03", "close": 0.977097, "volume": 608887.0}, {"date": "2021-05-04", "close": 0.964845, "volume": 884063.0}, {"date": "2021-05-05", "close": 0.964845, "volume": 1160947.0}, {"date": "2021-05-06", "close": 0.955656, "volume": 3190699.0}, {"date": "2021-05-07", "close": 0.961782, "volume": 787480.0}, {"date": "2021-05-10", "close": 0.952593, "volume": 956041.0}, {"date": "2021-05-11", "close": 0.955656, "volume": 1296058.0}, {"date": "2021-05-12", "close": 0.934215, "volume": 1228361.0}, {"date": "2021-05-13", "close": 0.912774, "volume": 1519850.0}, {"date": "2021-05-14", "close": 0.931152, "volume": 1145824.0}, {"date": "2021-05-17", "close": 0.940341, "volume": 522595.0}, {"date": "2021-05-18", "close": 0.940341, "volume": 845168.0}, {"date": "2021-05-19", "close": 0.925026, "volume": 1047375.0}, {"date": "2021-05-20", "close": 0.952593, "volume": 1687132.0}, {"date": "2021-05-21", "close": 0.955656, "volume": 1196273.0}, {"date": "2021-05-24", "close": 0.94953, "volume": 895126.0}, {"date": "2021-05-25", "close": 0.955656, "volume": 800255.0}, {"date": "2021-05-26", "close": 0.958719, "volume": 875733.0}, {"date": "2021-05-27", "close": 0.958719, "volume": 1183892.0}, {"date": "2021-05-28", "close": 0.952593, "volume": 1007811.0}, {"date": "2021-05-31", "close": 0.952593, "volume": 1173684.0}, {"date": "2021-06-01", "close": 0.955656, "volume": 799422.0}, {"date": "2021-06-02", "close": 0.974034, "volume": 1449016.0}, {"date": "2021-06-03", "close": 0.967908, "volume": 708415.0}, {"date": "2021-06-04", "close": 0.967908, "volume": 344958.0}, {"date": "2021-06-07", "close": 0.94953, "volume": 871678.0}, {"date": "2021-06-08", "close": 0.943404, "volume": 780498.0}, {"date": "2021-06-09", "close": 0.943404, "volume": 832354.0}, {"date": "2021-06-10", "close": 0.915837, "volume": 3772914.0}, {"date": "2021-06-11", "close": 0.925026, "volume": 1335424.0}, {"date": "2021-06-15", "close": 0.921963, "volume": 1957888.0}, {"date": "2021-06-16", "close": 0.9189, "volume": 899967.0}, {"date": "2021-06-17", "close": 0.9189, "volume": 1266598.0}, {"date": "2021-06-18", "close": 0.9189, "volume": 1397506.0}, {"date": "2021-06-21", "close": 0.897459, "volume": 1950570.0}, {"date": "2021-06-22", "close": 0.903585, "volume": 2172548.0}, {"date": "2021-06-23", "close": 0.88827, "volume": 2178173.0}, {"date": "2021-06-24", "close": 0.882144, "volume": 1734602.0}, {"date": "2021-06-25", "close": 0.897459, "volume": 1180829.0}, {"date": "2021-06-28", "close": 0.885207, "volume": 2737107.0}, {"date": "2021-06-29", "close": 0.879081, "volume": 2167904.0}, {"date": "2021-06-30", "close": 0.879081, "volume": 2916120.0}, {"date": "2021-07-01", "close": 0.88827, "volume": 2748549.0}, {"date": "2021-07-02", "close": 0.891333, "volume": 1729997.0}, {"date": "2021-07-05", "close": 0.906648, "volume": 1895132.0}, {"date": "2021-07-06", "close": 0.921963, "volume": 1617483.0}, {"date": "2021-07-07", "close": 0.915837, "volume": 595529.0}, {"date": "2021-07-08", "close": 0.903585, "volume": 702341.0}, {"date": "2021-07-09", "close": 0.891333, "volume": 1243936.0}, {"date": "2021-07-12", "close": 0.891333, "volume": 1032039.0}, {"date": "2021-07-13", "close": 0.885207, "volume": 818547.0}, {"date": "2021-07-14", "close": 0.88827, "volume": 760583.0}, {"date": "2021-07-15", "close": 0.882144, "volume": 896037.0}, {"date": "2021-07-16", "close": 0.897459, "volume": 1056634.0}, {"date": "2021-07-19", "close": 0.891333, "volume": 632231.0}, {"date": "2021-07-20", "close": 0.882144, "volume": 1244373.0}, {"date": "2021-07-21", "close": 0.885207, "volume": 1670180.0}, {"date": "2021-07-22", "close": 0.885207, "volume": 652689.0}, {"date": "2021-07-23", "close": 0.876018, "volume": 2432145.0}, {"date": "2021-07-26", "close": 0.863766, "volume": 1822746.0}, {"date": "2021-07-27", "close": 0.866829, "volume": 988253.0}, {"date": "2021-07-28", "close": 0.872955, "volume": 637075.0}, {"date": "2021-07-29", "close": 0.872955, "volume": 791709.0}, {"date": "2021-07-30", "close": 0.869892, "volume": 575202.0}, {"date": "2021-08-02", "close": 0.872955, "volume": 657849.0}, {"date": "2021-08-03", "close": 0.866829, "volume": 1492744.0}, {"date": "2021-08-04", "close": 0.860703, "volume": 892284.0}, {"date": "2021-08-05", "close": 0.863766, "volume": 940258.0}, {"date": "2021-08-06", "close": 0.863766, "volume": 553720.0}, {"date": "2021-08-09", "close": 0.863766, "volume": 1106882.0}, {"date": "2021-08-10", "close": 0.851514, "volume": 1450710.0}, {"date": "2021-08-11", "close": 0.85764, "volume": 1884768.0}, {"date": "2021-08-12", "close": 0.85764, "volume": 1074027.0}, {"date": "2021-08-13", "close": 0.869892, "volume": 697473.0}, {"date": "2021-08-16", "close": 0.869892, "volume": 779837.0}, {"date": "2021-08-17", "close": 0.842325, "volume": 2491611.0}, {"date": "2021-08-18", "close": 0.842325, "volume": 1550317.0}, {"date": "2021-08-19", "close": 0.836199, "volume": 1144487.0}, {"date": "2021-08-20", "close": 0.839262, "volume": 1302703.0}, {"date": "2021-08-23", "close": 0.848451, "volume": 859138.0}, {"date": "2021-08-24", "close": 0.866829, "volume": 1445041.0}, {"date": "2021-08-25", "close": 0.903585, "volume": 2685927.0}, {"date": "2021-08-26", "close": 0.88827, "volume": 1733271.0}, {"date": "2021-08-27", "close": 0.882144, "volume": 922109.0}, {"date": "2021-08-30", "close": 0.885207, "volume": 1447008.0}, {"date": "2021-08-31", "close": 0.894396, "volume": 1733214.0}, {"date": "2021-09-01", "close": 0.906648, "volume": 1151965.0}, {"date": "2021-09-02", "close": 0.9189, "volume": 1302835.0}, {"date": "2021-09-03", "close": 0.931152, "volume": 2856120.0}, {"date": "2021-09-06", "close": 0.9189, "volume": 1875571.0}, {"date": "2021-09-07", "close": 0.934215, "volume": 1794608.0}, {"date": "2021-09-08", "close": 0.934215, "volume": 984536.0}, {"date": "2021-09-09", "close": 0.906648, "volume": 2007104.0}, {"date": "2021-09-10", "close": 0.912774, "volume": 878879.0}, {"date": "2021-09-13", "close": 0.9189, "volume": 1164536.0}, {"date": "2021-09-14", "close": 0.909711, "volume": 2695914.0}, {"date": "2021-09-15", "close": 0.909711, "volume": 1280246.0}, {"date": "2021-09-16", "close": 0.9189, "volume": 917253.0}, {"date": "2021-09-17", "close": 0.9189, "volume": 1778616.0}, {"date": "2021-09-20", "close": 0.909711, "volume": 1309192.0}, {"date": "2021-09-21", "close": 0.931152, "volume": 2250198.0}, {"date": "2021-09-22", "close": 0.931152, "volume": 1228542.0}, {"date": "2021-09-23", "close": 0.943404, "volume": 3552886.0}, {"date": "2021-09-24", "close": 0.946467, "volume": 1315659.0}, {"date": "2021-09-27", "close": 0.98016, "volume": 5152068.0}, {"date": "2021-09-28", "close": 0.970971, "volume": 2401267.0}, {"date": "2021-09-29", "close": 0.958719, "volume": 1472999.0}, {"date": "2021-09-30", "close": 0.967908, "volume": 1880405.0}, {"date": "2021-10-01", "close": 0.967908, "volume": 1479967.0}, {"date": "2021-10-04", "close": 0.989349, "volume": 3092813.0}, {"date": "2021-10-05", "close": 0.989349, "volume": 1801941.0}, {"date": "2021-10-06", "close": 0.998538, "volume": 3180736.0}, {"date": "2021-10-07", "close": 0.989349, "volume": 2234221.0}, {"date": "2021-10-08", "close": 0.989349, "volume": 1937773.0}, {"date": "2021-10-11", "close": 0.970971, "volume": 3047664.0}, {"date": "2021-10-12", "close": 0.952593, "volume": 2205258.0}, {"date": "2021-10-13", "close": 0.964845, "volume": 914835.0}, {"date": "2021-10-14", "close": 0.964845, "volume": 1134150.0}, {"date": "2021-10-15", "close": 0.964845, "volume": 951525.0}, {"date": "2021-10-18", "close": 0.98016, "volume": 1719567.0}, {"date": "2021-10-19", "close": 0.98016, "volume": 705906.0}, {"date": "2021-10-20", "close": 0.970971, "volume": 1427741.0}, {"date": "2021-10-21", "close": 0.974034, "volume": 1315101.0}, {"date": "2021-10-22", "close": 0.98016, "volume": 1194615.0}, {"date": "2021-10-25", "close": 0.977097, "volume": 599944.0}, {"date": "2021-10-26", "close": 0.974034, "volume": 770787.0}, {"date": "2021-10-27", "close": 0.964845, "volume": 989682.0}, {"date": "2021-10-28", "close": 0.946467, "volume": 2165517.0}, {"date": "2021-10-29", "close": 0.961782, "volume": 1078862.0}, {"date": "2021-11-01", "close": 0.955656, "volume": 768355.0}, {"date": "2021-11-02", "close": 0.967908, "volume": 802868.0}, {"date": "2021-11-03", "close": 0.961782, "volume": 687973.0}, {"date": "2021-11-04", "close": 0.967908, "volume": 439584.0}, {"date": "2021-11-05", "close": 0.974034, "volume": 903175.0}, {"date": "2021-11-08", "close": 0.986286, "volume": 1887501.0}, {"date": "2021-11-09", "close": 0.995475, "volume": 1140384.0}, {"date": "2021-11-10", "close": 0.989349, "volume": 716430.0}, {"date": "2021-11-11", "close": 0.986286, "volume": 637356.0}, {"date": "2021-11-12", "close": 0.983223, "volume": 757742.0}, {"date": "2021-11-15", "close": 0.986286, "volume": 1148405.0}, {"date": "2021-11-16", "close": 0.986286, "volume": 1070421.0}, {"date": "2021-11-17", "close": 0.977097, "volume": 540939.0}, {"date": "2021-11-18", "close": 0.986286, "volume": 845382.0}, {"date": "2021-11-19", "close": 0.967908, "volume": 493124.0}, {"date": "2021-11-22", "close": 0.94953, "volume": 1665677.0}, {"date": "2021-11-23", "close": 0.925026, "volume": 2411224.0}, {"date": "2021-11-24", "close": 0.940341, "volume": 1362359.0}, {"date": "2021-11-25", "close": 0.952593, "volume": 1193973.0}, {"date": "2021-11-26", "close": 0.909711, "volume": 2433750.0}, {"date": "2021-11-29", "close": 0.88827, "volume": 3170772.0}, {"date": "2021-11-30", "close": 0.894396, "volume": 1291056.0}, {"date": "2021-12-01", "close": 0.885207, "volume": 1335119.0}, {"date": "2021-12-02", "close": 0.876018, "volume": 1052765.0}, {"date": "2021-12-03", "close": 0.882144, "volume": 740245.0}, {"date": "2021-12-06", "close": 0.879081, "volume": 624989.0}, {"date": "2021-12-07", "close": 0.897459, "volume": 705615.0}, {"date": "2021-12-08", "close": 0.88827, "volume": 1546944.0}, {"date": "2021-12-09", "close": 0.894396, "volume": 292414.0}, {"date": "2021-12-10", "close": 0.900522, "volume": 681259.0}, {"date": "2021-12-13", "close": 0.906648, "volume": 713048.0}, {"date": "2021-12-14", "close": 0.897459, "volume": 527664.0}, {"date": "2021-12-15", "close": 0.894396, "volume": 730562.0}, {"date": "2021-12-16", "close": 0.882144, "volume": 755881.0}, {"date": "2021-12-17", "close": 0.876018, "volume": 547130.0}, {"date": "2021-12-20", "close": 0.863766, "volume": 525991.0}, {"date": "2021-12-21", "close": 0.882144, "volume": 690042.0}, {"date": "2021-12-22", "close": 0.879081, "volume": 518320.0}, {"date": "2021-12-23", "close": 0.885207, "volume": 365144.0}, {"date": "2021-12-24", "close": 0.88827, "volume": 202383.0}, {"date": "2021-12-29", "close": 0.882144, "volume": 1040596.0}, {"date": "2021-12-30", "close": 0.876018, "volume": 478852.0}, {"date": "2021-12-31", "close": 0.866829, "volume": 114358.0}, {"date": "2022-01-04", "close": 0.876018, "volume": 425748.0}, {"date": "2022-01-05", "close": 0.882144, "volume": 584218.0}, {"date": "2022-01-06", "close": 0.869892, "volume": 937578.0}, {"date": "2022-01-07", "close": 0.872955, "volume": 385284.0}, {"date": "2022-01-10", "close": 0.879081, "volume": 202199.0}, {"date": "2022-01-11", "close": 0.869892, "volume": 254403.0}, {"date": "2022-01-12", "close": 0.872955, "volume": 231626.0}, {"date": "2022-01-13", "close": 0.863766, "volume": 433229.0}, {"date": "2022-01-14", "close": 0.869892, "volume": 350109.0}, {"date": "2022-01-17", "close": 0.866829, "volume": 388108.0}, {"date": "2022-01-18", "close": 0.863766, "volume": 241965.0}, {"date": "2022-01-19", "close": 0.866829, "volume": 374208.0}, {"date": "2022-01-20", "close": 0.845388, "volume": 2005245.0}, {"date": "2022-01-21", "close": 0.833136, "volume": 1268183.0}, {"date": "2022-01-24", "close": 0.820884, "volume": 1433005.0}, {"date": "2022-01-25", "close": 0.805569, "volume": 1736311.0}, {"date": "2022-01-27", "close": 0.811695, "volume": 1898583.0}, {"date": "2022-01-28", "close": 0.808632, "volume": 1114399.0}, {"date": "2022-01-31", "close": 0.82701, "volume": 608994.0}, {"date": "2022-02-01", "close": 0.836199, "volume": 455637.0}, {"date": "2022-02-02", "close": 0.869892, "volume": 852450.0}, {"date": "2022-02-03", "close": 0.891333, "volume": 1652770.0}, {"date": "2022-02-04", "close": 0.900522, "volume": 1183901.0}, {"date": "2022-02-07", "close": 0.906648, "volume": 520282.0}, {"date": "2022-02-08", "close": 0.94953, "volume": 2046719.0}, {"date": "2022-02-09", "close": 0.940341, "volume": 986037.0}, {"date": "2022-02-10", "close": 0.931152, "volume": 805059.0}, {"date": "2022-02-11", "close": 0.915837, "volume": 1084198.0}, {"date": "2022-02-14", "close": 0.882144, "volume": 1033139.0}, {"date": "2022-02-15", "close": 0.891333, "volume": 512269.0}, {"date": "2022-02-16", "close": 0.912774, "volume": 434536.0}, {"date": "2022-02-17", "close": 0.903585, "volume": 916345.0}, {"date": "2022-02-18", "close": 0.906648, "volume": 584505.0}, {"date": "2022-02-21", "close": 0.903585, "volume": 1041644.0}, {"date": "2022-02-22", "close": 0.891333, "volume": 1311934.0}, {"date": "2022-02-23", "close": 0.906648, "volume": 645491.0}, {"date": "2022-02-24", "close": 0.876018, "volume": 1549512.0}, {"date": "2022-02-25", "close": 0.863766, "volume": 1338077.0}, {"date": "2022-02-28", "close": 0.85764, "volume": 1543061.0}, {"date": "2022-03-01", "close": 0.885207, "volume": 1069153.0}, {"date": "2022-03-02", "close": 0.869892, "volume": 595656.0}, {"date": "2022-03-03", "close": 0.860703, "volume": 1374358.0}, {"date": "2022-03-04", "close": 0.866829, "volume": 1153714.0}, {"date": "2022-03-07", "close": 0.845388, "volume": 3094918.0}, {"date": "2022-03-08", "close": 0.793317, "volume": 4446399.0}, {"date": "2022-03-09", "close": 0.79638, "volume": 2845424.0}, {"date": "2022-03-10", "close": 0.823947, "volume": 2209132.0}, {"date": "2022-03-11", "close": 0.814758, "volume": 1681618.0}, {"date": "2022-03-14", "close": 0.805569, "volume": 1035733.0}, {"date": "2022-03-15", "close": 0.799443, "volume": 1795263.0}, {"date": "2022-03-16", "close": 0.814758, "volume": 2670349.0}, {"date": "2022-03-17", "close": 0.823947, "volume": 3612191.0}, {"date": "2022-03-18", "close": 0.808632, "volume": 1628242.0}, {"date": "2022-03-21", "close": 0.817821, "volume": 1289634.0}, {"date": "2022-03-22", "close": 0.811695, "volume": 1581301.0}, {"date": "2022-03-23", "close": 0.814758, "volume": 1210722.0}, {"date": "2022-03-24", "close": 0.79638, "volume": 2964176.0}, {"date": "2022-03-25", "close": 0.790254, "volume": 2062896.0}, {"date": "2022-03-28", "close": 0.787191, "volume": 1698712.0}, {"date": "2022-03-29", "close": 0.790254, "volume": 2607560.0}, {"date": "2022-03-30", "close": 0.784128, "volume": 2013026.0}, {"date": "2022-03-31", "close": 0.732057, "volume": 13874817.0}, {"date": "2022-04-01", "close": 0.70449, "volume": 7103276.0}, {"date": "2022-04-04", "close": 0.89, "volume": 16430698.0}, {"date": "2022-04-05", "close": 0.86, "volume": 4797596.0}, {"date": "2022-04-06", "close": 0.78, "volume": 9798554.0}, {"date": "2022-04-07", "close": 0.75, "volume": 4913991.0}, {"date": "2022-04-08", "close": 0.745, "volume": 3134383.0}, {"date": "2022-04-11", "close": 0.775, "volume": 2956090.0}, {"date": "2022-04-12", "close": 0.765, "volume": 2304524.0}, {"date": "2022-04-13", "close": 0.77, "volume": 1349664.0}, {"date": "2022-04-14", "close": 0.78, "volume": 2574671.0}, {"date": "2022-04-19", "close": 0.76, "volume": 1906089.0}, {"date": "2022-04-20", "close": 0.765, "volume": 855835.0}, {"date": "2022-04-21", "close": 0.77, "volume": 1512987.0}, {"date": "2022-04-22", "close": 0.805, "volume": 4192416.0}, {"date": "2022-04-26", "close": 0.815, "volume": 3431642.0}, {"date": "2022-04-27", "close": 0.795, "volume": 1176094.0}, {"date": "2022-04-28", "close": 0.79, "volume": 2273654.0}, {"date": "2022-04-29", "close": 0.795, "volume": 1226077.0}, {"date": "2022-05-02", "close": 0.805, "volume": 2535207.0}, {"date": "2022-05-03", "close": 0.79, "volume": 1729961.0}, {"date": "2022-05-05", "close": 0.745, "volume": 5447621.0}, {"date": "2022-05-06", "close": 0.725, "volume": 5161158.0}, {"date": "2022-05-09", "close": 0.675, "volume": 5869661.0}, {"date": "2022-05-10", "close": 0.65, "volume": 8781426.0}, {"date": "2022-05-11", "close": 0.66, "volume": 2977779.0}, {"date": "2022-05-12", "close": 0.635, "volume": 3913042.0}, {"date": "2022-05-13", "close": 0.635, "volume": 2439133.0}, {"date": "2022-05-16", "close": 0.63, "volume": 1522034.0}, {"date": "2022-05-17", "close": 0.615, "volume": 2554561.0}, {"date": "2022-05-18", "close": 0.61, "volume": 2173152.0}, {"date": "2022-05-19", "close": 0.605, "volume": 2253413.0}, {"date": "2022-05-20", "close": 0.62, "volume": 2769910.0}, {"date": "2022-05-23", "close": 0.605, "volume": 1340207.0}, {"date": "2022-05-24", "close": 0.59, "volume": 2394701.0}, {"date": "2022-05-25", "close": 0.59, "volume": 1826941.0}, {"date": "2022-05-26", "close": 0.59, "volume": 2022617.0}, {"date": "2022-05-27", "close": 0.595, "volume": 2485843.0}, {"date": "2022-05-30", "close": 0.6, "volume": 2143673.0}, {"date": "2022-05-31", "close": 0.58, "volume": 2816676.0}, {"date": "2022-06-01", "close": 0.58, "volume": 2428360.0}, {"date": "2022-06-02", "close": 0.58, "volume": 1629975.0}, {"date": "2022-06-03", "close": 0.585, "volume": 1046451.0}, {"date": "2022-06-06", "close": 0.575, "volume": 995499.0}, {"date": "2022-06-07", "close": 0.57, "volume": 2697784.0}, {"date": "2022-06-08", "close": 0.575, "volume": 2034184.0}, {"date": "2022-06-09", "close": 0.56, "volume": 1492873.0}, {"date": "2022-06-10", "close": 0.53, "volume": 3997009.0}, {"date": "2022-06-14", "close": 0.505, "volume": 7415726.0}, {"date": "2022-06-15", "close": 0.495, "volume": 2734770.0}, {"date": "2022-06-16", "close": 0.505, "volume": 2884478.0}, {"date": "2022-06-17", "close": 0.51, "volume": 2552699.0}, {"date": "2022-06-20", "close": 0.5, "volume": 1176869.0}, {"date": "2022-06-21", "close": 0.5, "volume": 2131916.0}, {"date": "2022-06-22", "close": 0.49, "volume": 3012941.0}, {"date": "2022-06-23", "close": 0.495, "volume": 2627201.0}, {"date": "2022-06-24", "close": 0.51, "volume": 2073219.0}, {"date": "2022-06-27", "close": 0.51, "volume": 4568996.0}, {"date": "2022-06-28", "close": 0.51, "volume": 1344448.0}, {"date": "2022-06-29", "close": 0.505, "volume": 3846776.0}, {"date": "2022-06-30", "close": 0.505, "volume": 1865259.0}, {"date": "2022-07-01", "close": 0.54, "volume": 2663590.0}, {"date": "2022-07-04", "close": 0.565, "volume": 1827696.0}, {"date": "2022-07-05", "close": 0.57, "volume": 2494742.0}, {"date": "2022-07-06", "close": 0.57, "volume": 2234034.0}, {"date": "2022-07-07", "close": 0.57, "volume": 802725.0}, {"date": "2022-07-08", "close": 0.56, "volume": 1943448.0}, {"date": "2022-07-11", "close": 0.555, "volume": 1163570.0}, {"date": "2022-07-12", "close": 0.555, "volume": 824932.0}, {"date": "2022-07-13", "close": 0.57, "volume": 1119982.0}, {"date": "2022-07-14", "close": 0.57, "volume": 693914.0}, {"date": "2022-07-15", "close": 0.57, "volume": 1603923.0}, {"date": "2022-07-18", "close": 0.57, "volume": 815144.0}, {"date": "2022-07-19", "close": 0.56, "volume": 1022764.0}, {"date": "2022-07-20", "close": 0.57, "volume": 787145.0}, {"date": "2022-07-21", "close": 0.565, "volume": 826484.0}, {"date": "2022-07-22", "close": 0.56, "volume": 1281955.0}, {"date": "2022-07-25", "close": 0.55, "volume": 978576.0}, {"date": "2022-07-26", "close": 0.545, "volume": 1059917.0}, {"date": "2022-07-27", "close": 0.55, "volume": 431726.0}, {"date": "2022-07-28", "close": 0.54, "volume": 773044.0}, {"date": "2022-07-29", "close": 0.545, "volume": 769465.0}, {"date": "2022-08-01", "close": 0.565, "volume": 719103.0}, {"date": "2022-08-02", "close": 0.565, "volume": 965042.0}, {"date": "2022-08-03", "close": 0.56, "volume": 1393027.0}, {"date": "2022-08-04", "close": 0.555, "volume": 1194245.0}, {"date": "2022-08-05", "close": 0.565, "volume": 839883.0}, {"date": "2022-08-08", "close": 0.565, "volume": 928697.0}, {"date": "2022-08-09", "close": 0.575, "volume": 2925164.0}, {"date": "2022-08-10", "close": 0.585, "volume": 868154.0}, {"date": "2022-08-11", "close": 0.6, "volume": 2159592.0}, {"date": "2022-08-12", "close": 0.61, "volume": 1394437.0}, {"date": "2022-08-15", "close": 0.62, "volume": 3422360.0}, {"date": "2022-08-16", "close": 0.625, "volume": 1677030.0}, {"date": "2022-08-17", "close": 0.615, "volume": 666747.0}, {"date": "2022-08-18", "close": 0.615, "volume": 743536.0}, {"date": "2022-08-19", "close": 0.615, "volume": 742294.0}, {"date": "2022-08-22", "close": 0.6, "volume": 886520.0}, {"date": "2022-08-23", "close": 0.595, "volume": 1266894.0}, {"date": "2022-08-24", "close": 0.6, "volume": 791489.0}, {"date": "2022-08-25", "close": 0.595, "volume": 725855.0}, {"date": "2022-08-26", "close": 0.595, "volume": 1292246.0}, {"date": "2022-08-29", "close": 0.59, "volume": 915953.0}, {"date": "2022-08-30", "close": 0.605, "volume": 751762.0}, {"date": "2022-08-31", "close": 0.61, "volume": 1072237.0}, {"date": "2022-09-01", "close": 0.61, "volume": 413991.0}, {"date": "2022-09-02", "close": 0.6, "volume": 617387.0}, {"date": "2022-09-05", "close": 0.595, "volume": 345928.0}, {"date": "2022-09-06", "close": 0.59, "volume": 397040.0}, {"date": "2022-09-07", "close": 0.59, "volume": 140507.0}, {"date": "2022-09-08", "close": 0.595, "volume": 490530.0}, {"date": "2022-09-09", "close": 0.6, "volume": 112072.0}, {"date": "2022-09-12", "close": 0.595, "volume": 189174.0}, {"date": "2022-09-13", "close": 0.595, "volume": 197774.0}, {"date": "2022-09-14", "close": 0.595, "volume": 630696.0}, {"date": "2022-09-15", "close": 0.59, "volume": 465059.0}, {"date": "2022-09-16", "close": 0.615, "volume": 939125.0}, {"date": "2022-09-19", "close": 0.595, "volume": 277662.0}, {"date": "2022-09-20", "close": 0.595, "volume": 223402.0}, {"date": "2022-09-21", "close": 0.645, "volume": 3728348.0}, {"date": "2022-09-23", "close": 0.625, "volume": 1341199.0}, {"date": "2022-09-26", "close": 0.61, "volume": 1916919.0}, {"date": "2022-09-27", "close": 0.615, "volume": 1217940.0}, {"date": "2022-09-28", "close": 0.615, "volume": 1018898.0}, {"date": "2022-09-29", "close": 0.635, "volume": 1206301.0}, {"date": "2022-09-30", "close": 0.62, "volume": 771167.0}, {"date": "2022-10-03", "close": 0.61, "volume": 464806.0}, {"date": "2022-10-04", "close": 0.625, "volume": 709814.0}, {"date": "2022-10-05", "close": 0.625, "volume": 988972.0}, {"date": "2022-10-06", "close": 0.625, "volume": 368568.0}, {"date": "2022-10-07", "close": 0.635, "volume": 2245567.0}, {"date": "2022-10-10", "close": 0.625, "volume": 464409.0}, {"date": "2022-10-11", "close": 0.635, "volume": 522113.0}, {"date": "2022-10-12", "close": 0.645, "volume": 2292333.0}, {"date": "2022-10-13", "close": 0.655, "volume": 2564074.0}, {"date": "2022-10-14", "close": 0.665, "volume": 1192829.0}, {"date": "2022-10-17", "close": 0.66, "volume": 420123.0}, {"date": "2022-10-18", "close": 0.695, "volume": 2185501.0}, {"date": "2022-10-19", "close": 0.69, "volume": 1834356.0}, {"date": "2022-10-20", "close": 0.695, "volume": 635149.0}, {"date": "2022-10-21", "close": 0.685, "volume": 696568.0}, {"date": "2022-10-24", "close": 0.69, "volume": 442087.0}, {"date": "2022-10-25", "close": 0.695, "volume": 511506.0}, {"date": "2022-10-26", "close": 0.68, "volume": 1252434.0}, {"date": "2022-10-27", "close": 0.69, "volume": 847604.0}, {"date": "2022-10-28", "close": 0.69, "volume": 437575.0}, {"date": "2022-10-31", "close": 0.71, "volume": 967653.0}, {"date": "2022-11-01", "close": 0.72, "volume": 505099.0}, {"date": "2022-11-02", "close": 0.73, "volume": 2143763.0}, {"date": "2022-11-03", "close": 0.74, "volume": 1177486.0}, {"date": "2022-11-04", "close": 0.75, "volume": 1548698.0}, {"date": "2022-11-07", "close": 0.745, "volume": 1098494.0}, {"date": "2022-11-08", "close": 0.74, "volume": 828249.0}, {"date": "2022-11-09", "close": 0.74, "volume": 694737.0}, {"date": "2022-11-10", "close": 0.745, "volume": 1334590.0}, {"date": "2022-11-11", "close": 0.74, "volume": 2807749.0}, {"date": "2022-11-14", "close": 0.73, "volume": 1156466.0}, {"date": "2022-11-15", "close": 0.735, "volume": 687821.0}, {"date": "2022-11-16", "close": 0.725, "volume": 797208.0}, {"date": "2022-11-17", "close": 0.735, "volume": 593470.0}, {"date": "2022-11-18", "close": 0.725, "volume": 454804.0}, {"date": "2022-11-21", "close": 0.72, "volume": 818445.0}, {"date": "2022-11-22", "close": 0.72, "volume": 403064.0}, {"date": "2022-11-23", "close": 0.74, "volume": 1147041.0}, {"date": "2022-11-24", "close": 0.73, "volume": 767379.0}, {"date": "2022-11-25", "close": 0.715, "volume": 1469903.0}, {"date": "2022-11-28", "close": 0.72, "volume": 361403.0}, {"date": "2022-11-29", "close": 0.715, "volume": 559207.0}, {"date": "2022-11-30", "close": 0.715, "volume": 740366.0}, {"date": "2022-12-01", "close": 0.715, "volume": 1327216.0}, {"date": "2022-12-02", "close": 0.725, "volume": 823512.0}, {"date": "2022-12-05", "close": 0.725, "volume": 814715.0}, {"date": "2022-12-06", "close": 0.725, "volume": 144971.0}, {"date": "2022-12-07", "close": 0.72, "volume": 738091.0}, {"date": "2022-12-08", "close": 0.73, "volume": 2242572.0}, {"date": "2022-12-09", "close": 0.72, "volume": 778401.0}, {"date": "2022-12-12", "close": 0.725, "volume": 1173650.0}, {"date": "2022-12-13", "close": 0.735, "volume": 530023.0}, {"date": "2022-12-14", "close": 0.74, "volume": 989495.0}, {"date": "2022-12-15", "close": 0.725, "volume": 391446.0}, {"date": "2022-12-16", "close": 0.73, "volume": 666128.0}, {"date": "2022-12-19", "close": 0.73, "volume": 281562.0}, {"date": "2022-12-20", "close": 0.74, "volume": 921221.0}, {"date": "2022-12-21", "close": 0.73, "volume": 268595.0}, {"date": "2022-12-22", "close": 0.725, "volume": 370213.0}, {"date": "2022-12-23", "close": 0.72, "volume": 273296.0}, {"date": "2022-12-28", "close": 0.71, "volume": 433678.0}, {"date": "2022-12-29", "close": 0.695, "volume": 795277.0}, {"date": "2022-12-30", "close": 0.69, "volume": 509782.0}, {"date": "2023-01-03", "close": 0.675, "volume": 1076672.0}, {"date": "2023-01-04", "close": 0.695, "volume": 463832.0}, {"date": "2023-01-05", "close": 0.7, "volume": 623414.0}, {"date": "2023-01-06", "close": 0.695, "volume": 490682.0}, {"date": "2023-01-09", "close": 0.705, "volume": 608691.0}, {"date": "2023-01-10", "close": 0.695, "volume": 330908.0}, {"date": "2023-01-11", "close": 0.705, "volume": 198354.0}, {"date": "2023-01-12", "close": 0.695, "volume": 425520.0}, {"date": "2023-01-13", "close": 0.71, "volume": 252814.0}, {"date": "2023-01-16", "close": 0.71, "volume": 768924.0}, {"date": "2023-01-17", "close": 0.72, "volume": 658809.0}, {"date": "2023-01-18", "close": 0.725, "volume": 2392217.0}, {"date": "2023-01-19", "close": 0.735, "volume": 734331.0}, {"date": "2023-01-20", "close": 0.735, "volume": 2316437.0}, {"date": "2023-01-23", "close": 0.73, "volume": 436702.0}, {"date": "2023-01-24", "close": 0.72, "volume": 685811.0}, {"date": "2023-01-25", "close": 0.72, "volume": 356609.0}, {"date": "2023-01-27", "close": 0.715, "volume": 299126.0}, {"date": "2023-01-30", "close": 0.715, "volume": 371504.0}, {"date": "2023-01-31", "close": 0.71, "volume": 686416.0}, {"date": "2023-02-01", "close": 0.72, "volume": 1246125.0}, {"date": "2023-02-02", "close": 0.71, "volume": 403965.0}, {"date": "2023-02-03", "close": 0.72, "volume": 111116.0}, {"date": "2023-02-06", "close": 0.71, "volume": 265955.0}, {"date": "2023-02-07", "close": 0.725, "volume": 518543.0}, {"date": "2023-02-08", "close": 0.725, "volume": 237343.0}, {"date": "2023-02-09", "close": 0.73, "volume": 2107615.0}, {"date": "2023-02-10", "close": 0.735, "volume": 905706.0}, {"date": "2023-02-13", "close": 0.725, "volume": 891246.0}, {"date": "2023-02-14", "close": 0.725, "volume": 369243.0}, {"date": "2023-02-15", "close": 0.725, "volume": 385800.0}, {"date": "2023-02-16", "close": 0.735, "volume": 485365.0}, {"date": "2023-02-17", "close": 0.73, "volume": 380376.0}, {"date": "2023-02-20", "close": 0.735, "volume": 944793.0}, {"date": "2023-02-21", "close": 0.725, "volume": 292098.0}, {"date": "2023-02-22", "close": 0.735, "volume": 849180.0}, {"date": "2023-02-23", "close": 0.725, "volume": 588789.0}, {"date": "2023-02-24", "close": 0.715, "volume": 698774.0}, {"date": "2023-02-27", "close": 0.715, "volume": 364112.0}, {"date": "2023-02-28", "close": 0.72, "volume": 489914.0}, {"date": "2023-03-01", "close": 0.715, "volume": 423286.0}, {"date": "2023-03-02", "close": 0.72, "volume": 496336.0}, {"date": "2023-03-03", "close": 0.72, "volume": 698954.0}, {"date": "2023-03-06", "close": 0.725, "volume": 316699.0}, {"date": "2023-03-07", "close": 0.73, "volume": 527004.0}, {"date": "2023-03-08", "close": 0.745, "volume": 2813101.0}, {"date": "2023-03-09", "close": 0.745, "volume": 865070.0}, {"date": "2023-03-10", "close": 0.735, "volume": 3258676.0}, {"date": "2023-03-13", "close": 0.725, "volume": 331145.0}, {"date": "2023-03-14", "close": 0.735, "volume": 1176365.0}, {"date": "2023-03-15", "close": 0.725, "volume": 445535.0}, {"date": "2023-03-16", "close": 0.72, "volume": 814989.0}, {"date": "2023-03-17", "close": 0.725, "volume": 766847.0}, {"date": "2023-03-20", "close": 0.71, "volume": 581745.0}, {"date": "2023-03-21", "close": 0.705, "volume": 445279.0}, {"date": "2023-03-22", "close": 0.705, "volume": 336216.0}, {"date": "2023-03-23", "close": 0.715, "volume": 447170.0}, {"date": "2023-03-24", "close": 0.72, "volume": 1074178.0}, {"date": "2023-03-27", "close": 0.71, "volume": 355986.0}, {"date": "2023-03-28", "close": 0.725, "volume": 539056.0}, {"date": "2023-03-29", "close": 0.73, "volume": 621221.0}, {"date": "2023-03-30", "close": 0.73, "volume": 320505.0}, {"date": "2023-03-31", "close": 0.72, "volume": 467142.0}, {"date": "2023-04-03", "close": 0.73, "volume": 478957.0}, {"date": "2023-04-04", "close": 0.72, "volume": 579820.0}, {"date": "2023-04-05", "close": 0.715, "volume": 277898.0}, {"date": "2023-04-06", "close": 0.725, "volume": 493769.0}, {"date": "2023-04-11", "close": 0.715, "volume": 416665.0}, {"date": "2023-04-12", "close": 0.715, "volume": 439248.0}, {"date": "2023-04-13", "close": 0.71, "volume": 598603.0}, {"date": "2023-04-14", "close": 0.71, "volume": 145575.0}, {"date": "2023-04-17", "close": 0.705, "volume": 361699.0}, {"date": "2023-04-18", "close": 0.715, "volume": 558287.0}, {"date": "2023-04-19", "close": 0.705, "volume": 272980.0}, {"date": "2023-04-20", "close": 0.7, "volume": 806117.0}, {"date": "2023-04-21", "close": 0.7, "volume": 467414.0}, {"date": "2023-04-24", "close": 0.705, "volume": 416686.0}, {"date": "2023-04-26", "close": 0.71, "volume": 507199.0}, {"date": "2023-04-27", "close": 0.715, "volume": 1565073.0}, {"date": "2023-04-28", "close": 0.695, "volume": 2087373.0}, {"date": "2023-05-01", "close": 0.7, "volume": 873906.0}, {"date": "2023-05-02", "close": 0.705, "volume": 779187.0}, {"date": "2023-05-03", "close": 0.715, "volume": 924342.0}, {"date": "2023-05-04", "close": 0.71, "volume": 1890264.0}, {"date": "2023-05-05", "close": 0.695, "volume": 2100982.0}, {"date": "2023-05-08", "close": 0.695, "volume": 228495.0}, {"date": "2023-05-09", "close": 0.69, "volume": 468033.0}, {"date": "2023-05-10", "close": 0.7, "volume": 669349.0}, {"date": "2023-05-11", "close": 0.715, "volume": 759128.0}, {"date": "2023-05-12", "close": 0.725, "volume": 1861356.0}, {"date": "2023-05-15", "close": 0.725, "volume": 501167.0}, {"date": "2023-05-16", "close": 0.715, "volume": 461071.0}, {"date": "2023-05-17", "close": 0.715, "volume": 210518.0}, {"date": "2023-05-18", "close": 0.725, "volume": 419978.0}, {"date": "2023-05-19", "close": 0.725, "volume": 1377395.0}, {"date": "2023-05-22", "close": 0.73, "volume": 1358069.0}, {"date": "2023-05-23", "close": 0.725, "volume": 176864.0}, {"date": "2023-05-24", "close": 0.73, "volume": 883514.0}, {"date": "2023-05-25", "close": 0.72, "volume": 546765.0}, {"date": "2023-05-26", "close": 0.715, "volume": 119380.0}, {"date": "2023-05-29", "close": 0.715, "volume": 87015.0}, {"date": "2023-05-30", "close": 0.72, "volume": 650256.0}, {"date": "2023-05-31", "close": 0.71, "volume": 652019.0}, {"date": "2023-06-01", "close": 0.715, "volume": 570593.0}, {"date": "2023-06-02", "close": 0.71, "volume": 286608.0}, {"date": "2023-06-05", "close": 0.705, "volume": 241563.0}, {"date": "2023-06-06", "close": 0.705, "volume": 251162.0}, {"date": "2023-06-07", "close": 0.695, "volume": 971277.0}, {"date": "2023-06-08", "close": 0.705, "volume": 577494.0}, {"date": "2023-06-09", "close": 0.71, "volume": 307336.0}, {"date": "2023-06-13", "close": 0.72, "volume": 258511.0}, {"date": "2023-06-14", "close": 0.72, "volume": 504213.0}, {"date": "2023-06-15", "close": 0.725, "volume": 1191648.0}, {"date": "2023-06-16", "close": 0.73, "volume": 530170.0}, {"date": "2023-06-19", "close": 0.72, "volume": 452859.0}, {"date": "2023-06-20", "close": 0.715, "volume": 820170.0}, {"date": "2023-06-21", "close": 0.715, "volume": 195141.0}, {"date": "2023-06-22", "close": 0.72, "volume": 324705.0}, {"date": "2023-06-23", "close": 0.705, "volume": 331321.0}, {"date": "2023-06-26", "close": 0.705, "volume": 239450.0}, {"date": "2023-06-27", "close": 0.715, "volume": 365426.0}, {"date": "2023-06-28", "close": 0.72, "volume": 537235.0}, {"date": "2023-06-29", "close": 0.705, "volume": 235560.0}, {"date": "2023-06-30", "close": 0.715, "volume": 500791.0}, {"date": "2023-07-03", "close": 0.71, "volume": 658640.0}, {"date": "2023-07-04", "close": 0.725, "volume": 275591.0}, {"date": "2023-07-05", "close": 0.725, "volume": 694088.0}, {"date": "2023-07-06", "close": 0.72, "volume": 1865132.0}, {"date": "2023-07-07", "close": 0.73, "volume": 1080099.0}, {"date": "2023-07-10", "close": 0.72, "volume": 383014.0}, {"date": "2023-07-11", "close": 0.735, "volume": 797232.0}, {"date": "2023-07-12", "close": 0.725, "volume": 739235.0}, {"date": "2023-07-13", "close": 0.72, "volume": 854045.0}, {"date": "2023-07-14", "close": 0.73, "volume": 165716.0}, {"date": "2023-07-17", "close": 0.725, "volume": 238596.0}, {"date": "2023-07-18", "close": 0.73, "volume": 261046.0}, {"date": "2023-07-19", "close": 0.72, "volume": 558798.0}, {"date": "2023-07-20", "close": 0.715, "volume": 630224.0}, {"date": "2023-07-21", "close": 0.72, "volume": 298394.0}, {"date": "2023-07-24", "close": 0.72, "volume": 143513.0}, {"date": "2023-07-25", "close": 0.72, "volume": 402240.0}, {"date": "2023-07-26", "close": 0.72, "volume": 596152.0}, {"date": "2023-07-27", "close": 0.72, "volume": 291778.0}, {"date": "2023-07-28", "close": 0.73, "volume": 474824.0}, {"date": "2023-07-31", "close": 0.7275, "volume": 1141844.0}, {"date": "2023-08-01", "close": 0.72, "volume": 196762.0}, {"date": "2023-08-02", "close": 0.73, "volume": 976259.0}, {"date": "2023-08-03", "close": 0.725, "volume": 156578.0}, {"date": "2023-08-04", "close": 0.72, "volume": 116566.0}, {"date": "2023-08-07", "close": 0.72, "volume": 153936.0}, {"date": "2023-08-08", "close": 0.715, "volume": 689061.0}, {"date": "2023-08-09", "close": 0.715, "volume": 134426.0}, {"date": "2023-08-10", "close": 0.715, "volume": 263175.0}, {"date": "2023-08-11", "close": 0.72, "volume": 497224.0}, {"date": "2023-08-14", "close": 0.715, "volume": 600705.0}, {"date": "2023-08-15", "close": 0.715, "volume": 1056066.0}, {"date": "2023-08-16", "close": 0.715, "volume": 360207.0}, {"date": "2023-08-17", "close": 0.7, "volume": 760330.0}, {"date": "2023-08-18", "close": 0.705, "volume": 203951.0}, {"date": "2023-08-21", "close": 0.69, "volume": 331365.0}, {"date": "2023-08-22", "close": 0.695, "volume": 562606.0}, {"date": "2023-08-23", "close": 0.715, "volume": 1303472.0}, {"date": "2023-08-24", "close": 0.72, "volume": 3011404.0}, {"date": "2023-08-25", "close": 0.72, "volume": 420037.0}, {"date": "2023-08-28", "close": 0.73, "volume": 448819.0}, {"date": "2023-08-29", "close": 0.735, "volume": 620332.0}, {"date": "2023-08-30", "close": 0.735, "volume": 1554122.0}, {"date": "2023-08-31", "close": 0.74, "volume": 678929.0}, {"date": "2023-09-01", "close": 0.755, "volume": 969551.0}, {"date": "2023-09-04", "close": 0.755, "volume": 928272.0}, {"date": "2023-09-05", "close": 0.765, "volume": 1115821.0}, {"date": "2023-09-06", "close": 0.76, "volume": 1705993.0}, {"date": "2023-09-07", "close": 0.705, "volume": 924227.0}, {"date": "2023-09-08", "close": 0.705, "volume": 458840.0}, {"date": "2023-09-11", "close": 0.695, "volume": 369345.0}, {"date": "2023-09-12", "close": 0.7, "volume": 1641864.0}, {"date": "2023-09-13", "close": 0.695, "volume": 301100.0}, {"date": "2023-09-14", "close": 0.685, "volume": 1084984.0}, {"date": "2023-09-15", "close": 0.68, "volume": 271853.0}, {"date": "2023-09-18", "close": 0.685, "volume": 2182081.0}, {"date": "2023-09-19", "close": 0.675, "volume": 266155.0}, {"date": "2023-09-20", "close": 0.675, "volume": 782653.0}, {"date": "2023-09-21", "close": 0.685, "volume": 327860.0}, {"date": "2023-09-22", "close": 0.68, "volume": 1039883.0}, {"date": "2023-09-25", "close": 0.7, "volume": 668170.0}, {"date": "2023-09-26", "close": 0.69, "volume": 457126.0}, {"date": "2023-09-27", "close": 0.69, "volume": 445850.0}, {"date": "2023-09-28", "close": 0.68, "volume": 226267.0}, {"date": "2023-09-29", "close": 0.68, "volume": 199009.0}, {"date": "2023-10-02", "close": 0.68, "volume": 131759.0}, {"date": "2023-10-03", "close": 0.68, "volume": 336136.0}, {"date": "2023-10-04", "close": 0.665, "volume": 864272.0}, {"date": "2023-10-05", "close": 0.665, "volume": 153171.0}, {"date": "2023-10-06", "close": 0.67, "volume": 119249.0}, {"date": "2023-10-09", "close": 0.665, "volume": 230643.0}, {"date": "2023-10-10", "close": 0.66, "volume": 386119.0}, {"date": "2023-10-11", "close": 0.675, "volume": 557759.0}, {"date": "2023-10-12", "close": 0.655, "volume": 1253920.0}, {"date": "2023-10-13", "close": 0.65, "volume": 465792.0}, {"date": "2023-10-16", "close": 0.65, "volume": 359328.0}, {"date": "2023-10-17", "close": 0.635, "volume": 1101005.0}, {"date": "2023-10-18", "close": 0.635, "volume": 670818.0}, {"date": "2023-10-19", "close": 0.625, "volume": 959339.0}, {"date": "2023-10-20", "close": 0.62, "volume": 434497.0}, {"date": "2023-10-23", "close": 0.62, "volume": 652041.0}, {"date": "2023-10-24", "close": 0.615, "volume": 372392.0}, {"date": "2023-10-25", "close": 0.61, "volume": 305211.0}, {"date": "2023-10-26", "close": 0.6, "volume": 742887.0}, {"date": "2023-10-27", "close": 0.605, "volume": 1133591.0}, {"date": "2023-10-30", "close": 0.61, "volume": 304464.0}, {"date": "2023-10-31", "close": 0.615, "volume": 195974.0}, {"date": "2023-11-01", "close": 0.615, "volume": 401161.0}, {"date": "2023-11-02", "close": 0.615, "volume": 278553.0}, {"date": "2023-11-03", "close": 0.62, "volume": 1145554.0}, {"date": "2023-11-06", "close": 0.625, "volume": 428877.0}, {"date": "2023-11-07", "close": 0.61, "volume": 277834.0}, {"date": "2023-11-08", "close": 0.61, "volume": 589454.0}, {"date": "2023-11-09", "close": 0.605, "volume": 760020.0}, {"date": "2023-11-10", "close": 0.61, "volume": 228979.0}, {"date": "2023-11-13", "close": 0.605, "volume": 70167.0}, {"date": "2023-11-14", "close": 0.61, "volume": 587631.0}, {"date": "2023-11-15", "close": 0.61, "volume": 511965.0}, {"date": "2023-11-16", "close": 0.62, "volume": 420423.0}, {"date": "2023-11-17", "close": 0.615, "volume": 133809.0}, {"date": "2023-11-20", "close": 0.605, "volume": 493957.0}, {"date": "2023-11-21", "close": 0.605, "volume": 515900.0}, {"date": "2023-11-22", "close": 0.605, "volume": 1052949.0}, {"date": "2023-11-23", "close": 0.605, "volume": 310745.0}, {"date": "2023-11-24", "close": 0.6, "volume": 279004.0}, {"date": "2023-11-27", "close": 0.6, "volume": 133326.0}, {"date": "2023-11-28", "close": 0.595, "volume": 1003272.0}, {"date": "2023-11-29", "close": 0.6, "volume": 117210.0}, {"date": "2023-11-30", "close": 0.615, "volume": 714480.0}, {"date": "2023-12-01", "close": 0.61, "volume": 203328.0}, {"date": "2023-12-04", "close": 0.61, "volume": 165605.0}, {"date": "2023-12-05", "close": 0.61, "volume": 104987.0}, {"date": "2023-12-06", "close": 0.615, "volume": 432501.0}, {"date": "2023-12-07", "close": 0.61, "volume": 1111967.0}, {"date": "2023-12-08", "close": 0.615, "volume": 303195.0}, {"date": "2023-12-11", "close": 0.605, "volume": 794597.0}, {"date": "2023-12-12", "close": 0.61, "volume": 132396.0}, {"date": "2023-12-13", "close": 0.595, "volume": 2309815.0}, {"date": "2023-12-14", "close": 0.585, "volume": 1266680.0}, {"date": "2023-12-15", "close": 0.585, "volume": 528945.0}, {"date": "2023-12-18", "close": 0.585, "volume": 225841.0}, {"date": "2023-12-19", "close": 0.575, "volume": 388759.0}, {"date": "2023-12-20", "close": 0.58, "volume": 1083165.0}, {"date": "2023-12-21", "close": 0.575, "volume": 1092317.0}, {"date": "2023-12-22", "close": 0.58, "volume": 465891.0}, {"date": "2023-12-27", "close": 0.58, "volume": 660630.0}, {"date": "2023-12-28", "close": 0.585, "volume": 338811.0}, {"date": "2023-12-29", "close": 0.585, "volume": 490975.0}, {"date": "2024-01-02", "close": 0.6, "volume": 907124.0}, {"date": "2024-01-03", "close": 0.595, "volume": 285518.0}, {"date": "2024-01-04", "close": 0.59, "volume": 130465.0}, {"date": "2024-01-05", "close": 0.595, "volume": 472880.0}, {"date": "2024-01-08", "close": 0.59, "volume": 392517.0}, {"date": "2024-01-09", "close": 0.6, "volume": 186293.0}, {"date": "2024-01-10", "close": 0.595, "volume": 217992.0}, {"date": "2024-01-11", "close": 0.6, "volume": 318731.0}, {"date": "2024-01-12", "close": 0.59, "volume": 338623.0}, {"date": "2024-01-15", "close": 0.595, "volume": 183155.0}, {"date": "2024-01-16", "close": 0.595, "volume": 239906.0}, {"date": "2024-01-17", "close": 0.6, "volume": 627016.0}, {"date": "2024-01-18", "close": 0.6, "volume": 374412.0}, {"date": "2024-01-19", "close": 0.6, "volume": 493051.0}, {"date": "2024-01-22", "close": 0.595, "volume": 462634.0}, {"date": "2024-01-23", "close": 0.595, "volume": 139401.0}, {"date": "2024-01-24", "close": 0.595, "volume": 966763.0}, {"date": "2024-01-25", "close": 0.6, "volume": 188821.0}, {"date": "2024-01-29", "close": 0.6, "volume": 211972.0}, {"date": "2024-01-30", "close": 0.6, "volume": 153189.0}, {"date": "2024-01-31", "close": 0.6, "volume": 734827.0}, {"date": "2024-02-01", "close": 0.5975, "volume": 144399.0}, {"date": "2024-02-02", "close": 0.6, "volume": 270359.0}, {"date": "2024-02-05", "close": 0.6, "volume": 193188.0}, {"date": "2024-02-06", "close": 0.605, "volume": 227597.0}, {"date": "2024-02-07", "close": 0.6, "volume": 614477.0}, {"date": "2024-02-08", "close": 0.6, "volume": 415059.0}, {"date": "2024-02-09", "close": 0.6, "volume": 1005079.0}, {"date": "2024-02-12", "close": 0.6, "volume": 189369.0}, {"date": "2024-02-13", "close": 0.6, "volume": 412971.0}, {"date": "2024-02-14", "close": 0.6, "volume": 760656.0}, {"date": "2024-02-15", "close": 0.6, "volume": 167127.0}, {"date": "2024-02-16", "close": 0.5975, "volume": 147280.0}, {"date": "2024-02-19", "close": 0.58, "volume": 1647741.0}, {"date": "2024-02-20", "close": 0.57, "volume": 563071.0}, {"date": "2024-02-21", "close": 0.58, "volume": 1528516.0}, {"date": "2024-02-22", "close": 0.58, "volume": 491920.0}, {"date": "2024-02-23", "close": 0.575, "volume": 581405.0}, {"date": "2024-02-26", "close": 0.57, "volume": 602601.0}, {"date": "2024-02-27", "close": 0.56, "volume": 1324625.0}, {"date": "2024-02-28", "close": 0.555, "volume": 700138.0}, {"date": "2024-02-29", "close": 0.575, "volume": 1176106.0}, {"date": "2024-03-01", "close": 0.565, "volume": 690789.0}, {"date": "2024-03-04", "close": 0.565, "volume": 838162.0}, {"date": "2024-03-05", "close": 0.565, "volume": 363153.0}, {"date": "2024-03-06", "close": 0.57, "volume": 324720.0}, {"date": "2024-03-07", "close": 0.57, "volume": 968327.0}, {"date": "2024-03-08", "close": 0.555, "volume": 473585.0}, {"date": "2024-03-11", "close": 0.555, "volume": 555666.0}, {"date": "2024-03-12", "close": 0.555, "volume": 445786.0}, {"date": "2024-03-13", "close": 0.55, "volume": 633366.0}, {"date": "2024-03-14", "close": 0.555, "volume": 381518.0}, {"date": "2024-03-15", "close": 0.565, "volume": 1105521.0}, {"date": "2024-03-18", "close": 0.56, "volume": 565082.0}, {"date": "2024-03-19", "close": 0.555, "volume": 605932.0}, {"date": "2024-03-20", "close": 0.555, "volume": 196874.0}, {"date": "2024-03-21", "close": 0.555, "volume": 530204.0}, {"date": "2024-03-22", "close": 0.555, "volume": 317239.0}, {"date": "2024-03-25", "close": 0.55, "volume": 1605080.0}, {"date": "2024-03-26", "close": 0.55, "volume": 406384.0}, {"date": "2024-03-27", "close": 0.555, "volume": 429898.0}, {"date": "2024-03-28", "close": 0.56, "volume": 1152074.0}, {"date": "2024-04-02", "close": 0.56, "volume": 907728.0}, {"date": "2024-04-03", "close": 0.555, "volume": 754252.0}, {"date": "2024-04-04", "close": 0.555, "volume": 826496.0}, {"date": "2024-04-05", "close": 0.56, "volume": 104173.0}, {"date": "2024-04-08", "close": 0.555, "volume": 1204839.0}, {"date": "2024-04-09", "close": 0.55, "volume": 3067786.0}, {"date": "2024-04-10", "close": 0.555, "volume": 636495.0}, {"date": "2024-04-11", "close": 0.555, "volume": 1362835.0}, {"date": "2024-04-12", "close": 0.56, "volume": 439211.0}, {"date": "2024-04-15", "close": 0.555, "volume": 269735.0}, {"date": "2024-04-16", "close": 0.545, "volume": 988519.0}, {"date": "2024-04-17", "close": 0.54, "volume": 813842.0}, {"date": "2024-04-18", "close": 0.535, "volume": 472235.0}, {"date": "2024-04-19", "close": 0.52, "volume": 1026145.0}, {"date": "2024-04-22", "close": 0.525, "volume": 1133836.0}, {"date": "2024-04-23", "close": 0.515, "volume": 2099681.0}, {"date": "2024-04-24", "close": 0.51, "volume": 1320352.0}, {"date": "2024-04-26", "close": 0.5, "volume": 1917198.0}, {"date": "2024-04-29", "close": 0.495, "volume": 899135.0}, {"date": "2024-04-30", "close": 0.5, "volume": 741047.0}, {"date": "2024-05-01", "close": 0.495, "volume": 672539.0}, {"date": "2024-05-02", "close": 0.485, "volume": 1020131.0}, {"date": "2024-05-03", "close": 0.49, "volume": 510726.0}, {"date": "2024-05-06", "close": 0.475, "volume": 3315036.0}, {"date": "2024-05-07", "close": 0.48, "volume": 1001152.0}, {"date": "2024-05-08", "close": 0.495, "volume": 1943482.0}, {"date": "2024-05-09", "close": 0.51, "volume": 855615.0}, {"date": "2024-05-10", "close": 0.505, "volume": 582888.0}, {"date": "2024-05-13", "close": 0.495, "volume": 493644.0}, {"date": "2024-05-14", "close": 0.49, "volume": 547245.0}, {"date": "2024-05-15", "close": 0.5, "volume": 430100.0}, {"date": "2024-05-16", "close": 0.495, "volume": 533048.0}, {"date": "2024-05-17", "close": 0.495, "volume": 255462.0}, {"date": "2024-05-20", "close": 0.49, "volume": 465054.0}, {"date": "2024-05-21", "close": 0.49, "volume": 223950.0}, {"date": "2024-05-22", "close": 0.485, "volume": 596706.0}, {"date": "2024-05-23", "close": 0.49, "volume": 229748.0}, {"date": "2024-05-24", "close": 0.495, "volume": 90270.0}, {"date": "2024-05-27", "close": 0.495, "volume": 141582.0}, {"date": "2024-05-28", "close": 0.49, "volume": 311247.0}, {"date": "2024-05-29", "close": 0.48, "volume": 607709.0}, {"date": "2024-05-30", "close": 0.48, "volume": 213147.0}, {"date": "2024-05-31", "close": 0.48, "volume": 479985.0}, {"date": "2024-06-03", "close": 0.485, "volume": 267177.0}, {"date": "2024-06-04", "close": 0.495, "volume": 490916.0}, {"date": "2024-06-05", "close": 0.495, "volume": 48403.0}, {"date": "2024-06-06", "close": 0.49, "volume": 455048.0}, {"date": "2024-06-07", "close": 0.5, "volume": 432582.0}, {"date": "2024-06-11", "close": 0.49, "volume": 335865.0}, {"date": "2024-06-12", "close": 0.5, "volume": 671527.0}, {"date": "2024-06-13", "close": 0.505, "volume": 705554.0}, {"date": "2024-06-14", "close": 0.495, "volume": 471461.0}, {"date": "2024-06-17", "close": 0.495, "volume": 164767.0}, {"date": "2024-06-18", "close": 0.49, "volume": 163938.0}, {"date": "2024-06-19", "close": 0.49, "volume": 402847.0}, {"date": "2024-06-20", "close": 0.485, "volume": 210900.0}, {"date": "2024-06-21", "close": 0.5, "volume": 809056.0}, {"date": "2024-06-24", "close": 0.49, "volume": 563679.0}, {"date": "2024-06-25", "close": 0.485, "volume": 861113.0}, {"date": "2024-06-26", "close": 0.485, "volume": 1136218.0}, {"date": "2024-06-27", "close": 0.48, "volume": 610623.0}, {"date": "2024-06-28", "close": 0.48, "volume": 836693.0}, {"date": "2024-07-01", "close": 0.48, "volume": 231786.0}, {"date": "2024-07-02", "close": 0.485, "volume": 36108.0}, {"date": "2024-07-03", "close": 0.485, "volume": 179395.0}, {"date": "2024-07-04", "close": 0.485, "volume": 314490.0}, {"date": "2024-07-05", "close": 0.485, "volume": 638440.0}, {"date": "2024-07-08", "close": 0.48, "volume": 196098.0}, {"date": "2024-07-09", "close": 0.48, "volume": 286186.0}, {"date": "2024-07-10", "close": 0.48, "volume": 119956.0}, {"date": "2024-07-11", "close": 0.48, "volume": 255687.0}, {"date": "2024-07-12", "close": 0.485, "volume": 239131.0}, {"date": "2024-07-15", "close": 0.485, "volume": 247775.0}, {"date": "2024-07-16", "close": 0.49, "volume": 523596.0}, {"date": "2024-07-17", "close": 0.49, "volume": 219187.0}, {"date": "2024-07-18", "close": 0.5, "volume": 666894.0}, {"date": "2024-07-19", "close": 0.49, "volume": 346097.0}, {"date": "2024-07-22", "close": 0.51, "volume": 1189738.0}, {"date": "2024-07-23", "close": 0.515, "volume": 1387076.0}, {"date": "2024-07-24", "close": 0.535, "volume": 755857.0}, {"date": "2024-07-25", "close": 0.545, "volume": 556150.0}, {"date": "2024-07-26", "close": 0.535, "volume": 822059.0}, {"date": "2024-07-29", "close": 0.53, "volume": 860663.0}, {"date": "2024-07-30", "close": 0.53, "volume": 145041.0}, {"date": "2024-07-31", "close": 0.535, "volume": 183252.0}, {"date": "2024-08-01", "close": 0.54, "volume": 814960.0}, {"date": "2024-08-02", "close": 0.525, "volume": 1824740.0}, {"date": "2024-08-05", "close": 0.51, "volume": 763765.0}, {"date": "2024-08-06", "close": 0.5, "volume": 917903.0}, {"date": "2024-08-07", "close": 0.5, "volume": 889976.0}, {"date": "2024-08-08", "close": 0.505, "volume": 478290.0}, {"date": "2024-08-09", "close": 0.505, "volume": 213915.0}, {"date": "2024-08-12", "close": 0.5, "volume": 130453.0}, {"date": "2024-08-13", "close": 0.5, "volume": 570199.0}, {"date": "2024-08-14", "close": 0.51, "volume": 283366.0}, {"date": "2024-08-15", "close": 0.505, "volume": 130251.0}, {"date": "2024-08-16", "close": 0.52, "volume": 164077.0}, {"date": "2024-08-19", "close": 0.51, "volume": 160563.0}, {"date": "2024-08-20", "close": 0.525, "volume": 813476.0}, {"date": "2024-08-21", "close": 0.515, "volume": 239110.0}, {"date": "2024-08-22", "close": 0.525, "volume": 434315.0}, {"date": "2024-08-23", "close": 0.52, "volume": 73112.0}, {"date": "2024-08-26", "close": 0.515, "volume": 214626.0}, {"date": "2024-08-27", "close": 0.51, "volume": 703459.0}, {"date": "2024-08-28", "close": 0.515, "volume": 325165.0}, {"date": "2024-08-29", "close": 0.515, "volume": 584335.0}, {"date": "2024-08-30", "close": 0.51, "volume": 1128836.0}, {"date": "2024-09-02", "close": 0.51, "volume": 858587.0}, {"date": "2024-09-03", "close": 0.52, "volume": 614155.0}, {"date": "2024-09-04", "close": 0.505, "volume": 754112.0}, {"date": "2024-09-05", "close": 0.515, "volume": 451195.0}, {"date": "2024-09-06", "close": 0.515, "volume": 293925.0}, {"date": "2024-09-09", "close": 0.505, "volume": 220122.0}, {"date": "2024-09-10", "close": 0.51, "volume": 245053.0}, {"date": "2024-09-11", "close": 0.505, "volume": 308513.0}, {"date": "2024-09-12", "close": 0.495, "volume": 594227.0}, {"date": "2024-09-13", "close": 0.5, "volume": 258127.0}, {"date": "2024-09-16", "close": 0.49, "volume": 960724.0}, {"date": "2024-09-17", "close": 0.485, "volume": 204141.0}, {"date": "2024-09-18", "close": 0.49, "volume": 104777.0}, {"date": "2024-09-19", "close": 0.49, "volume": 148796.0}, {"date": "2024-09-20", "close": 0.49, "volume": 1008072.0}, {"date": "2024-09-23", "close": 0.485, "volume": 584220.0}, {"date": "2024-09-24", "close": 0.485, "volume": 94714.0}, {"date": "2024-09-25", "close": 0.485, "volume": 822700.0}, {"date": "2024-09-26", "close": 0.485, "volume": 542226.0}, {"date": "2024-09-27", "close": 0.49, "volume": 789719.0}, {"date": "2024-09-30", "close": 0.485, "volume": 1305825.0}, {"date": "2024-10-01", "close": 0.485, "volume": 322686.0}, {"date": "2024-10-02", "close": 0.485, "volume": 381068.0}, {"date": "2024-10-03", "close": 0.485, "volume": 264706.0}, {"date": "2024-10-04", "close": 0.485, "volume": 256724.0}, {"date": "2024-10-07", "close": 0.485, "volume": 633290.0}, {"date": "2024-10-08", "close": 0.485, "volume": 600738.0}, {"date": "2024-10-09", "close": 0.49, "volume": 258972.0}, {"date": "2024-10-10", "close": 0.48, "volume": 400665.0}, {"date": "2024-10-11", "close": 0.49, "volume": 295750.0}, {"date": "2024-10-14", "close": 0.49, "volume": 258247.0}, {"date": "2024-10-15", "close": 0.49, "volume": 660296.0}, {"date": "2024-10-16", "close": 0.49, "volume": 362976.0}, {"date": "2024-10-17", "close": 0.4875, "volume": 895429.0}, {"date": "2024-10-18", "close": 0.48, "volume": 293563.0}, {"date": "2024-10-21", "close": 0.48, "volume": 140249.0}, {"date": "2024-10-22", "close": 0.485, "volume": 132506.0}, {"date": "2024-10-23", "close": 0.49, "volume": 144623.0}, {"date": "2024-10-24", "close": 0.4825, "volume": 71014.0}, {"date": "2024-10-25", "close": 0.48, "volume": 159352.0}, {"date": "2024-10-28", "close": 0.48, "volume": 142179.0}, {"date": "2024-10-29", "close": 0.475, "volume": 1271633.0}, {"date": "2024-10-30", "close": 0.47, "volume": 2435182.0}, {"date": "2024-10-31", "close": 0.47, "volume": 263205.0}, {"date": "2024-11-01", "close": 0.475, "volume": 108662.0}, {"date": "2024-11-04", "close": 0.475, "volume": 143175.0}, {"date": "2024-11-05", "close": 0.48, "volume": 422385.0}, {"date": "2024-11-06", "close": 0.49, "volume": 209028.0}, {"date": "2024-11-07", "close": 0.485, "volume": 125151.0}, {"date": "2024-11-08", "close": 0.485, "volume": 361929.0}, {"date": "2024-11-11", "close": 0.49, "volume": 145087.0}, {"date": "2024-11-12", "close": 0.49, "volume": 550985.0}, {"date": "2024-11-13", "close": 0.48, "volume": 315551.0}, {"date": "2024-11-14", "close": 0.48, "volume": 719348.0}, {"date": "2024-11-15", "close": 0.48, "volume": 157725.0}, {"date": "2024-11-18", "close": 0.48, "volume": 208688.0}, {"date": "2024-11-19", "close": 0.48, "volume": 114760.0}, {"date": "2024-11-20", "close": 0.485, "volume": 358623.0}, {"date": "2024-11-21", "close": 0.475, "volume": 264073.0}, {"date": "2024-11-22", "close": 0.475, "volume": 112413.0}, {"date": "2024-11-25", "close": 0.49, "volume": 1844137.0}, {"date": "2024-11-26", "close": 0.5, "volume": 1388740.0}, {"date": "2024-11-27", "close": 0.51, "volume": 1795723.0}, {"date": "2024-11-28", "close": 0.51, "volume": 692035.0}, {"date": "2024-11-29", "close": 0.505, "volume": 329721.0}, {"date": "2024-12-02", "close": 0.51, "volume": 397310.0}, {"date": "2024-12-03", "close": 0.5, "volume": 556762.0}, {"date": "2024-12-04", "close": 0.51, "volume": 115896.0}, {"date": "2024-12-05", "close": 0.51, "volume": 149994.0}, {"date": "2024-12-06", "close": 0.51, "volume": 853654.0}, {"date": "2024-12-09", "close": 0.51, "volume": 135928.0}, {"date": "2024-12-10", "close": 0.51, "volume": 134831.0}, {"date": "2024-12-11", "close": 0.51, "volume": 379656.0}, {"date": "2024-12-12", "close": 0.51, "volume": 307087.0}, {"date": "2024-12-13", "close": 0.51, "volume": 146790.0}, {"date": "2024-12-16", "close": 0.51, "volume": 391882.0}, {"date": "2024-12-17", "close": 0.505, "volume": 311660.0}, {"date": "2024-12-18", "close": 0.51, "volume": 147888.0}, {"date": "2024-12-19", "close": 0.5, "volume": 354555.0}, {"date": "2024-12-20", "close": 0.52, "volume": 1467981.0}, {"date": "2024-12-23", "close": 0.52, "volume": 466558.0}, {"date": "2024-12-24", "close": 0.535, "volume": 476260.0}, {"date": "2024-12-27", "close": 0.535, "volume": 632109.0}, {"date": "2024-12-30", "close": 0.54, "volume": 1002386.0}, {"date": "2024-12-31", "close": 0.545, "volume": 532303.0}, {"date": "2025-01-02", "close": 0.545, "volume": 295091.0}, {"date": "2025-01-03", "close": 0.545, "volume": 394664.0}, {"date": "2025-01-06", "close": 0.53, "volume": 685188.0}, {"date": "2025-01-07", "close": 0.535, "volume": 641251.0}, {"date": "2025-01-08", "close": 0.545, "volume": 240456.0}, {"date": "2025-01-09", "close": 0.54, "volume": 200446.0}, {"date": "2025-01-10", "close": 0.535, "volume": 165737.0}, {"date": "2025-01-13", "close": 0.535, "volume": 167370.0}, {"date": "2025-01-14", "close": 0.535, "volume": 176279.0}, {"date": "2025-01-15", "close": 0.54, "volume": 356358.0}, {"date": "2025-01-16", "close": 0.54, "volume": 474272.0}, {"date": "2025-01-17", "close": 0.56, "volume": 2345810.0}, {"date": "2025-01-20", "close": 0.55, "volume": 861564.0}, {"date": "2025-01-21", "close": 0.55, "volume": 250508.0}, {"date": "2025-01-22", "close": 0.55, "volume": 777226.0}, {"date": "2025-01-23", "close": 0.55, "volume": 526376.0}, {"date": "2025-01-24", "close": 0.555, "volume": 118049.0}, {"date": "2025-01-28", "close": 0.555, "volume": 463406.0}, {"date": "2025-01-29", "close": 0.565, "volume": 515033.0}, {"date": "2025-01-30", "close": 0.56, "volume": 2140379.0}, {"date": "2025-01-31", "close": 0.57, "volume": 580238.0}, {"date": "2025-02-03", "close": 0.57, "volume": 151753.0}, {"date": "2025-02-04", "close": 0.57, "volume": 504899.0}, {"date": "2025-02-05", "close": 0.565, "volume": 590788.0}, {"date": "2025-02-06", "close": 0.57, "volume": 232962.0}, {"date": "2025-02-07", "close": 0.565, "volume": 313810.0}, {"date": "2025-02-10", "close": 0.57, "volume": 671766.0}, {"date": "2025-02-11", "close": 0.57, "volume": 118508.0}, {"date": "2025-02-12", "close": 0.565, "volume": 1305512.0}, {"date": "2025-02-13", "close": 0.575, "volume": 183831.0}, {"date": "2025-02-14", "close": 0.57, "volume": 178391.0}, {"date": "2025-02-17", "close": 0.57, "volume": 405294.0}, {"date": "2025-02-18", "close": 0.57, "volume": 169789.0}, {"date": "2025-02-19", "close": 0.565, "volume": 304300.0}, {"date": "2025-02-20", "close": 0.5725, "volume": 465179.0}, {"date": "2025-02-21", "close": 0.565, "volume": 325252.0}, {"date": "2025-02-24", "close": 0.54, "volume": 641361.0}, {"date": "2025-02-25", "close": 0.54, "volume": 494233.0}, {"date": "2025-02-26", "close": 0.535, "volume": 486073.0}, {"date": "2025-02-27", "close": 0.55, "volume": 529374.0}, {"date": "2025-02-28", "close": 0.555, "volume": 587965.0}, {"date": "2025-03-03", "close": 0.565, "volume": 319644.0}, {"date": "2025-03-04", "close": 0.55, "volume": 116676.0}, {"date": "2025-03-05", "close": 0.555, "volume": 605551.0}, {"date": "2025-03-06", "close": 0.545, "volume": 496691.0}, {"date": "2025-03-07", "close": 0.55, "volume": 429982.0}, {"date": "2025-03-10", "close": 0.56, "volume": 742398.0}, {"date": "2025-03-11", "close": 0.555, "volume": 910486.0}, {"date": "2025-03-12", "close": 0.56, "volume": 2246777.0}, {"date": "2025-03-13", "close": 0.57, "volume": 914457.0}, {"date": "2025-03-14", "close": 0.565, "volume": 624769.0}, {"date": "2025-03-17", "close": 0.565, "volume": 403757.0}, {"date": "2025-03-18", "close": 0.56, "volume": 200475.0}, {"date": "2025-03-19", "close": 0.555, "volume": 380205.0}, {"date": "2025-03-20", "close": 0.565, "volume": 518529.0}, {"date": "2025-03-21", "close": 0.58, "volume": 1902432.0}, {"date": "2025-03-24", "close": 0.575, "volume": 224716.0}, {"date": "2025-03-25", "close": 0.575, "volume": 336041.0}, {"date": "2025-03-26", "close": 0.57, "volume": 116788.0}, {"date": "2025-03-27", "close": 0.575, "volume": 175445.0}, {"date": "2025-03-28", "close": 0.575, "volume": 372936.0}, {"date": "2025-03-31", "close": 0.575, "volume": 341650.0}, {"date": "2025-04-01", "close": 0.565, "volume": 437927.0}, {"date": "2025-04-02", "close": 0.56, "volume": 678170.0}, {"date": "2025-04-03", "close": 0.565, "volume": 60555.0}, {"date": "2025-04-04", "close": 0.55, "volume": 1007445.0}, {"date": "2025-04-07", "close": 0.535, "volume": 2309401.0}, {"date": "2025-04-08", "close": 0.54, "volume": 240108.0}, {"date": "2025-04-09", "close": 0.52, "volume": 273930.0}, {"date": "2025-04-10", "close": 0.535, "volume": 769106.0}, {"date": "2025-04-11", "close": 0.53, "volume": 418334.0}, {"date": "2025-04-14", "close": 0.53, "volume": 445698.0}, {"date": "2025-04-15", "close": 0.525, "volume": 197897.0}, {"date": "2025-04-16", "close": 0.54, "volume": 344590.0}, {"date": "2025-04-17", "close": 0.54, "volume": 143175.0}, {"date": "2025-04-22", "close": 0.535, "volume": 133330.0}, {"date": "2025-04-23", "close": 0.53, "volume": 127965.0}, {"date": "2025-04-24", "close": 0.53, "volume": 242967.0}, {"date": "2025-04-28", "close": 0.53, "volume": 433349.0}, {"date": "2025-04-29", "close": 0.53, "volume": 122057.0}, {"date": "2025-04-30", "close": 0.535, "volume": 122203.0}, {"date": "2025-05-01", "close": 0.54, "volume": 322070.0}, {"date": "2025-05-02", "close": 0.535, "volume": 755871.0}, {"date": "2025-05-05", "close": 0.53, "volume": 245062.0}, {"date": "2025-05-06", "close": 0.53, "volume": 140450.0}, {"date": "2025-05-07", "close": 0.535, "volume": 191717.0}, {"date": "2025-05-08", "close": 0.56, "volume": 1121776.0}, {"date": "2025-05-09", "close": 0.545, "volume": 416507.0}, {"date": "2025-05-12", "close": 0.56, "volume": 435990.0}, {"date": "2025-05-13", "close": 0.56, "volume": 535390.0}, {"date": "2025-05-14", "close": 0.56, "volume": 229855.0}, {"date": "2025-05-15", "close": 0.56, "volume": 104208.0}, {"date": "2025-05-16", "close": 0.565, "volume": 204180.0}, {"date": "2025-05-19", "close": 0.55, "volume": 75467.0}, {"date": "2025-05-20", "close": 0.5525, "volume": 187450.0}, {"date": "2025-05-21", "close": 0.56, "volume": 206372.0}, {"date": "2025-05-22", "close": 0.55, "volume": 77679.0}, {"date": "2025-05-23", "close": 0.555, "volume": 356162.0}, {"date": "2025-05-26", "close": 0.545, "volume": 96550.0}, {"date": "2025-05-27", "close": 0.545, "volume": 106437.0}, {"date": "2025-05-28", "close": 0.55, "volume": 188191.0}, {"date": "2025-05-29", "close": 0.555, "volume": 700506.0}, {"date": "2025-05-30", "close": 0.555, "volume": 230774.0}, {"date": "2025-06-02", "close": 0.545, "volume": 57272.0}, {"date": "2025-06-03", "close": 0.555, "volume": 250897.0}, {"date": "2025-06-04", "close": 0.555, "volume": 330497.0}, {"date": "2025-06-05", "close": 0.555, "volume": 110144.0}, {"date": "2025-06-06", "close": 0.5475, "volume": 74068.0}, {"date": "2025-06-10", "close": 0.545, "volume": 429496.0}, {"date": "2025-06-11", "close": 0.54, "volume": 226882.0}, {"date": "2025-06-12", "close": 0.555, "volume": 140010.0}, {"date": "2025-06-13", "close": 0.54, "volume": 359243.0}, {"date": "2025-06-16", "close": 0.54, "volume": 387577.0}, {"date": "2025-06-17", "close": 0.54, "volume": 185006.0}, {"date": "2025-06-18", "close": 0.54, "volume": 188083.0}, {"date": "2025-06-19", "close": 0.54, "volume": 606612.0}, {"date": "2025-06-20", "close": 0.53, "volume": 663372.0}, {"date": "2025-06-23", "close": 0.53, "volume": 368275.0}, {"date": "2025-06-24", "close": 0.53, "volume": 135912.0}, {"date": "2025-06-25", "close": 0.535, "volume": 651993.0}, {"date": "2025-06-26", "close": 0.53, "volume": 301693.0}, {"date": "2025-06-27", "close": 0.53, "volume": 795105.0}, {"date": "2025-06-30", "close": 0.545, "volume": 715531.0}, {"date": "2025-07-01", "close": 0.54, "volume": 99004.0}, {"date": "2025-07-02", "close": 0.54, "volume": 657359.0}, {"date": "2025-07-03", "close": 0.545, "volume": 149509.0}, {"date": "2025-07-04", "close": 0.535, "volume": 99068.0}, {"date": "2025-07-07", "close": 0.545, "volume": 242235.0}, {"date": "2025-07-08", "close": 0.54, "volume": 127924.0}, {"date": "2025-07-09", "close": 0.535, "volume": 329354.0}, {"date": "2025-07-10", "close": 0.535, "volume": 185449.0}, {"date": "2025-07-11", "close": 0.535, "volume": 172442.0}, {"date": "2025-07-14", "close": 0.535, "volume": 212043.0}, {"date": "2025-07-15", "close": 0.535, "volume": 175680.0}, {"date": "2025-07-16", "close": 0.53, "volume": 41780.0}, {"date": "2025-07-17", "close": 0.54, "volume": 540957.0}, {"date": "2025-07-18", "close": 0.545, "volume": 252991.0}, {"date": "2025-07-21", "close": 0.535, "volume": 122518.0}, {"date": "2025-07-22", "close": 0.535, "volume": 553504.0}, {"date": "2025-07-23", "close": 0.53, "volume": 618631.0}, {"date": "2025-07-24", "close": 0.535, "volume": 150932.0}, {"date": "2025-07-25", "close": 0.53, "volume": 38772.0}, {"date": "2025-07-28", "close": 0.53, "volume": 239658.0}, {"date": "2025-07-29", "close": 0.53, "volume": 152615.0}, {"date": "2025-07-30", "close": 0.53, "volume": 386480.0}, {"date": "2025-07-31", "close": 0.525, "volume": 593210.0}, {"date": "2025-08-01", "close": 0.525, "volume": 185993.0}, {"date": "2025-08-04", "close": 0.53, "volume": 103845.0}, {"date": "2025-08-05", "close": 0.53, "volume": 203168.0}, {"date": "2025-08-06", "close": 0.53, "volume": 222100.0}, {"date": "2025-08-07", "close": 0.535, "volume": 176746.0}, {"date": "2025-08-08", "close": 0.53, "volume": 141549.0}, {"date": "2025-08-11", "close": 0.53, "volume": 224794.0}, {"date": "2025-08-12", "close": 0.53, "volume": 173814.0}, {"date": "2025-08-13", "close": 0.535, "volume": 172504.0}, {"date": "2025-08-14", "close": 0.53, "volume": 218790.0}, {"date": "2025-08-15", "close": 0.53, "volume": 100027.0}, {"date": "2025-08-18", "close": 0.535, "volume": 137183.0}, {"date": "2025-08-19", "close": 0.5325, "volume": 118760.0}, {"date": "2025-08-20", "close": 0.53, "volume": 233668.0}, {"date": "2025-08-21", "close": 0.53, "volume": 212253.0}, {"date": "2025-08-22", "close": 0.535, "volume": 160840.0}, {"date": "2025-08-25", "close": 0.525, "volume": 304344.0}, {"date": "2025-08-26", "close": 0.525, "volume": 126182.0}, {"date": "2025-08-27", "close": 0.535, "volume": 243265.0}, {"date": "2025-08-28", "close": 0.53, "volume": 335355.0}, {"date": "2025-08-29", "close": 0.525, "volume": 942003.0}, {"date": "2025-09-01", "close": 0.54, "volume": 549341.0}, {"date": "2025-09-02", "close": 0.545, "volume": 298626.0}, {"date": "2025-09-03", "close": 0.535, "volume": 24556.0}, {"date": "2025-09-04", "close": 0.54, "volume": 1497274.0}, {"date": "2025-09-05", "close": 0.535, "volume": 339239.0}, {"date": "2025-09-08", "close": 0.535, "volume": 60442.0}, {"date": "2025-09-09", "close": 0.53, "volume": 332201.0}, {"date": "2025-09-10", "close": 0.535, "volume": 503164.0}, {"date": "2025-09-11", "close": 0.525, "volume": 297980.0}, {"date": "2025-09-12", "close": 0.525, "volume": 541708.0}, {"date": "2025-09-15", "close": 0.53, "volume": 453766.0}, {"date": "2025-09-16", "close": 0.53, "volume": 235302.0}, {"date": "2025-09-17", "close": 0.535, "volume": 336323.0}, {"date": "2025-09-18", "close": 0.535, "volume": 128437.0}, {"date": "2025-09-19", "close": 0.535, "volume": 125895.0}, {"date": "2025-09-22", "close": 0.53, "volume": 1265524.0}, {"date": "2025-09-23", "close": 0.535, "volume": 701241.0}, {"date": "2025-09-24", "close": 0.525, "volume": 94107.0}, {"date": "2025-09-25", "close": 0.525, "volume": 206437.0}, {"date": "2025-09-26", "close": 0.52, "volume": 291035.0}, {"date": "2025-09-29", "close": 0.52, "volume": 188720.0}, {"date": "2025-09-30", "close": 0.52, "volume": 300215.0}, {"date": "2025-10-01", "close": 0.52, "volume": 512396.0}, {"date": "2025-10-02", "close": 0.53, "volume": 944401.0}, {"date": "2025-10-03", "close": 0.52, "volume": 324624.0}, {"date": "2025-10-06", "close": 0.525, "volume": 34147.0}, {"date": "2025-10-07", "close": 0.53, "volume": 105248.0}, {"date": "2025-10-08", "close": 0.53, "volume": 698948.0}, {"date": "2025-10-09", "close": 0.525, "volume": 121402.0}, {"date": "2025-10-10", "close": 0.52, "volume": 493967.0}, {"date": "2025-10-13", "close": 0.525, "volume": 180958.0}, {"date": "2025-10-14", "close": 0.525, "volume": 352704.0}, {"date": "2025-10-15", "close": 0.52, "volume": 398024.0}, {"date": "2025-10-16", "close": 0.525, "volume": 698807.0}, {"date": "2025-10-17", "close": 0.53, "volume": 846050.0}, {"date": "2025-10-20", "close": 0.525, "volume": 130019.0}, {"date": "2025-10-21", "close": 0.525, "volume": 496618.0}, {"date": "2025-10-22", "close": 0.52, "volume": 130294.0}, {"date": "2025-10-23", "close": 0.52, "volume": 1307615.0}, {"date": "2025-10-24", "close": 0.53, "volume": 250596.0}, {"date": "2025-10-27", "close": 0.525, "volume": 437631.0}, {"date": "2025-10-28", "close": 0.52, "volume": 191358.0}, {"date": "2025-10-29", "close": 0.53, "volume": 161756.0}, {"date": "2025-10-30", "close": 0.52, "volume": 232823.0}, {"date": "2025-10-31", "close": 0.515, "volume": 257794.0}, {"date": "2025-11-03", "close": 0.515, "volume": 202803.0}, {"date": "2025-11-04", "close": 0.52, "volume": 202997.0}, {"date": "2025-11-05", "close": 0.53, "volume": 1164923.0}, {"date": "2025-11-06", "close": 0.535, "volume": 84587.0}, {"date": "2025-11-07", "close": 0.525, "volume": 231980.0}, {"date": "2025-11-10", "close": 0.52, "volume": 113872.0}, {"date": "2025-11-11", "close": 0.535, "volume": 241983.0}, {"date": "2025-11-12", "close": 0.54, "volume": 344261.0}, {"date": "2025-11-13", "close": 0.54, "volume": 1262226.0}, {"date": "2025-11-14", "close": 0.54, "volume": 506669.0}, {"date": "2025-11-17", "close": 0.55, "volume": 429026.0}, {"date": "2025-11-18", "close": 0.54, "volume": 170241.0}, {"date": "2025-11-19", "close": 0.535, "volume": 36813.0}, {"date": "2025-11-20", "close": 0.53, "volume": 59946.0}, {"date": "2025-11-21", "close": 0.54, "volume": 409197.0}, {"date": "2025-11-24", "close": 0.525, "volume": 395803.0}, {"date": "2025-11-25", "close": 0.515, "volume": 366698.0}, {"date": "2025-11-26", "close": 0.515, "volume": 68993.0}, {"date": "2025-11-27", "close": 0.525, "volume": 84241.0}, {"date": "2025-11-28", "close": 0.525, "volume": 248910.0}, {"date": "2025-12-01", "close": 0.525, "volume": 163639.0}, {"date": "2025-12-02", "close": 0.5175, "volume": 84530.0}, {"date": "2025-12-03", "close": 0.515, "volume": 962699.0}, {"date": "2025-12-04", "close": 0.515, "volume": 231341.0}, {"date": "2025-12-05", "close": 0.51, "volume": 83449.0}, {"date": "2025-12-08", "close": 0.515, "volume": 89368.0}, {"date": "2025-12-09", "close": 0.51, "volume": 178436.0}, {"date": "2025-12-10", "close": 0.51, "volume": 25964.0}, {"date": "2025-12-11", "close": 0.51, "volume": 40284.0}, {"date": "2025-12-12", "close": 0.51, "volume": 131398.0}, {"date": "2025-12-15", "close": 0.505, "volume": 627046.0}, {"date": "2025-12-16", "close": 0.5, "volume": 242741.0}, {"date": "2025-12-17", "close": 0.505, "volume": 104512.0}, {"date": "2025-12-18", "close": 0.505, "volume": 161365.0}, {"date": "2025-12-19", "close": 0.5, "volume": 688228.0}, {"date": "2025-12-22", "close": 0.51, "volume": 286357.0}, {"date": "2025-12-23", "close": 0.505, "volume": 77902.0}, {"date": "2025-12-24", "close": 0.505, "volume": 147726.0}, {"date": "2025-12-29", "close": 0.5, "volume": 45392.0}, {"date": "2025-12-30", "close": 0.5, "volume": 34066.0}, {"date": "2025-12-31", "close": 0.505, "volume": 3182.0}, {"date": "2026-01-02", "close": 0.505, "volume": 219497.0}, {"date": "2026-01-05", "close": 0.505, "volume": 312268.0}, {"date": "2026-01-06", "close": 0.51, "volume": 190817.0}, {"date": "2026-01-07", "close": 0.505, "volume": 146560.0}, {"date": "2026-01-08", "close": 0.505, "volume": 145737.0}, {"date": "2026-01-09", "close": 0.505, "volume": 219144.0}, {"date": "2026-01-12", "close": 0.505, "volume": 100535.0}, {"date": "2026-01-13", "close": 0.505, "volume": 389391.0}, {"date": "2026-01-14", "close": 0.5025, "volume": 227596.0}, {"date": "2026-01-15", "close": 0.505, "volume": 133981.0}, {"date": "2026-01-16", "close": 0.5, "volume": 392168.0}, {"date": "2026-01-19", "close": 0.5, "volume": 105438.0}, {"date": "2026-01-20", "close": 0.495, "volume": 674930.0}, {"date": "2026-01-21", "close": 0.495, "volume": 293504.0}, {"date": "2026-01-22", "close": 0.5, "volume": 87777.0}, {"date": "2026-01-23", "close": 0.5, "volume": 158709.0}, {"date": "2026-01-27", "close": 0.5, "volume": 69462.0}, {"date": "2026-01-28", "close": 0.495, "volume": 65224.0}, {"date": "2026-01-29", "close": 0.495, "volume": 379521.0}, {"date": "2026-01-30", "close": 0.495, "volume": 101818.0}, {"date": "2026-02-02", "close": 0.495, "volume": 809254.0}, {"date": "2026-02-03", "close": 0.505, "volume": 348863.0}, {"date": "2026-02-04", "close": 0.5, "volume": 116683.0}, {"date": "2026-02-05", "close": 0.495, "volume": 103978.0}, {"date": "2026-02-06", "close": 0.4925, "volume": 86054.0}, {"date": "2026-02-09", "close": 0.495, "volume": 352109.0}, {"date": "2026-02-10", "close": 0.49, "volume": 471544.0}, {"date": "2026-02-11", "close": 0.49, "volume": 9692.0}, {"date": "2026-02-12", "close": 0.495, "volume": 83997.0}, {"date": "2026-02-13", "close": 0.49, "volume": 231046.0}, {"date": "2026-02-16", "close": 0.485, "volume": 495226.0}, {"date": "2026-02-17", "close": 0.505, "volume": 1479872.0}, {"date": "2026-02-18", "close": 0.5, "volume": 6765.0}, {"date": "2026-02-19", "close": 0.5, "volume": 83580.0}, {"date": "2026-02-20", "close": 0.485, "volume": 1137949.0}, {"date": "2026-02-23", "close": 0.485, "volume": 239248.0}, {"date": "2026-02-24", "close": 0.485, "volume": 146999.0}, {"date": "2026-02-25", "close": 0.485, "volume": 381099.0}, {"date": "2026-02-26", "close": 0.475, "volume": 3114378.0}, {"date": "2026-02-27", "close": 0.47, "volume": 1777788.0}, {"date": "2026-03-02", "close": 0.465, "volume": 1019924.0}, {"date": "2026-03-03", "close": 0.46, "volume": 403237.0}, {"date": "2026-03-04", "close": 0.455, "volume": 1248423.0}, {"date": "2026-03-05", "close": 0.455, "volume": 195947.0}, {"date": "2026-03-06", "close": 0.435, "volume": 2228572.0}, {"date": "2026-03-09", "close": 0.4, "volume": 2936096.0}, {"date": "2026-03-10", "close": 0.385, "volume": 934927.0}, {"date": "2026-03-11", "close": 0.38, "volume": 936675.0}, {"date": "2026-03-12", "close": 0.37, "volume": 821544.0}, {"date": "2026-03-13", "close": 0.37, "volume": 1058961.0}, {"date": "2026-03-16", "close": 0.36, "volume": 666381.0}, {"date": "2026-03-17", "close": 0.36, "volume": 713431.0}, {"date": "2026-03-18", "close": 0.36, "volume": 818592.0}, {"date": "2026-03-19", "close": 0.365, "volume": 732357.0}, {"date": "2026-03-20", "close": 0.345, "volume": 1129749.0}, {"date": "2026-03-23", "close": 0.35, "volume": 567630.0}, {"date": "2026-03-24", "close": 0.365, "volume": 456507.0}, {"date": "2026-03-25", "close": 0.355, "volume": 429773.0}, {"date": "2026-03-26", "close": 0.37, "volume": 430796.0}, {"date": "2026-03-27", "close": 0.355, "volume": 1014733.0}, {"date": "2026-03-30", "close": 0.35, "volume": 90674.0}, {"date": "2026-03-31", "close": 0.365, "volume": 550780.0}, {"date": "2026-04-01", "close": 0.36, "volume": 561980.0}, {"date": "2026-04-02", "close": 0.36, "volume": 287021.0}, {"date": "2026-04-07", "close": 0.375, "volume": 759556.0}, {"date": "2026-04-08", "close": 0.4, "volume": 1492242.0}, {"date": "2026-04-09", "close": 0.385, "volume": 543662.0}, {"date": "2026-04-10", "close": 0.37, "volume": 717787.0}, {"date": "2026-04-13", "close": 0.36, "volume": 738839.0}, {"date": "2026-04-14", "close": 0.36, "volume": 167541.0}, {"date": "2026-04-15", "close": 0.375, "volume": 669151.0}, {"date": "2026-04-16", "close": 0.37, "volume": 704342.0}, {"date": "2026-04-17", "close": 0.365, "volume": 490739.0}, {"date": "2026-04-20", "close": 0.365, "volume": 235328.0}, {"date": "2026-04-21", "close": 0.37, "volume": 140127.0}, {"date": "2026-04-22", "close": 0.36, "volume": 332298.0}, {"date": "2026-04-23", "close": 0.365, "volume": 424767.0}, {"date": "2026-04-24", "close": 0.365, "volume": 254560.0}, {"date": "2026-04-27", "close": 0.365, "volume": 43448.0}, {"date": "2026-04-28", "close": 0.35, "volume": 957575.0}, {"date": "2026-04-29", "close": 0.35, "volume": 185395.0}, {"date": "2026-04-30", "close": 0.345, "volume": 810641.0}, {"date": "2026-05-01", "close": 0.345, "volume": 563487.0}, {"date": "2026-05-04", "close": 0.35, "volume": 298744.0}, {"date": "2026-05-05", "close": 0.345, "volume": 212949.0}, {"date": "2026-05-06", "close": 0.35, "volume": 659154.0}, {"date": "2026-05-07", "close": 0.365, "volume": 727418.0}, {"date": "2026-05-08", "close": 0.355, "volume": 36682.0}, {"date": "2026-05-11", "close": 0.365, "volume": 404742.0}, {"date": "2026-05-12", "close": 0.36, "volume": 80061.0}, {"date": "2026-05-13", "close": 0.355, "volume": 112289.0}, {"date": "2026-05-14", "close": 0.335, "volume": 1354708.0}, {"date": "2026-05-15", "close": 0.33, "volume": 566971.0}, {"date": "2026-05-18", "close": 0.325, "volume": 155582.0}, {"date": "2026-05-19", "close": 0.325, "volume": 224777.0}, {"date": "2026-05-20", "close": 0.335, "volume": 330500.0}, {"date": "2026-05-21", "close": 0.345, "volume": 790367.0}, {"date": "2026-05-22", "close": 0.35, "volume": 73329.0}, {"date": "2026-05-25", "close": 0.355, "volume": 168123.0}, {"date": "2026-05-26", "close": 0.355, "volume": 323897.0}, {"date": "2026-05-27", "close": 0.37, "volume": 442682.0}, {"date": "2026-05-28", "close": 0.37, "volume": 420344.0}, {"date": "2026-05-29", "close": 0.365, "volume": 289756.0}, {"date": "2026-06-01", "close": 0.36, "volume": 207498.0}, {"date": "2026-06-02", "close": 0.37, "volume": 364651.0}, {"date": "2026-06-03", "close": 0.345, "volume": 289525.0}, {"date": "2026-06-04", "close": 0.345, "volume": 699508.0}, {"date": "2026-06-05", "close": 0.35, "volume": 202344.0}, {"date": "2026-06-09", "close": 0.36, "volume": 632810.0}, {"date": "2026-06-10", "close": 0.35, "volume": 129179.0}, {"date": "2026-06-11", "close": 0.335, "volume": 487744.0}, {"date": "2026-06-12", "close": 0.35, "volume": 408292.0}, {"date": "2026-06-15", "close": 0.37, "volume": 1165676.0}, {"date": "2026-06-16", "close": 0.365, "volume": 425926.0}, {"date": "2026-06-17", "close": 0.3725, "volume": 309552.0}, {"date": "2026-06-18", "close": 0.365, "volume": 272484.0}, {"date": "2026-06-19", "close": 0.38, "volume": 809516.0}, {"date": "2026-06-22", "close": 0.385, "volume": 505883.0}, {"date": "2026-06-23", "close": 0.37, "volume": 561566.0}, {"date": "2026-06-24", "close": 0.365, "volume": 330123.0}, {"date": "2026-06-25", "close": 0.365, "volume": 296993.0}, {"date": "2026-06-26", "close": 0.355, "volume": 356947.0}, {"date": "2026-06-29", "close": 0.355, "volume": 255411.0}, {"date": "2026-06-30", "close": 0.35, "volume": 1093515.0}, {"date": "2026-07-01", "close": 0.365, "volume": 313836.0}, {"date": "2026-07-02", "close": 0.37, "volume": 77050.0}, {"date": "2026-07-03", "close": 0.3675, "volume": 38771.0}, {"date": "2026-07-06", "close": 0.36, "volume": 195403.0}, {"date": "2026-07-07", "close": 0.355, "volume": 198453.0}, {"date": "2026-07-08", "close": 0.36, "volume": 40927.0}, {"date": "2026-07-09", "close": 0.355, "volume": 69498.0}, {"date": "2026-07-10", "close": 0.355, "volume": 45792.0}, {"date": "2026-07-13", "close": 0.355, "volume": 154743.0}, {"date": "2026-07-14", "close": 0.355, "volume": 21643.0}, {"date": "2026-07-15", "close": 0.355, "volume": 172233.0}, {"date": "2026-07-16", "close": 0.35, "volume": 50344.0}, {"date": "2026-07-17", "close": 0.345, "volume": 59525.0}, {"date": "2026-07-20", "close": 0.35, "volume": 54819.0}, {"date": "2026-07-21", "close": 0.35, "volume": 145992.0}, {"date": "2026-07-22", "close": 0.355, "volume": 585239.0}, {"date": "2026-07-23", "close": 0.35, "volume": 142052.0}, {"date": "2026-07-24", "close": 0.35, "volume": 49923.0}, {"date": "2026-07-27", "close": 0.35, "volume": 225421.0}, {"date": "2026-07-28", "close": 0.36, "volume": 115735.0}, {"date": "2026-07-29", "close": 0.355, "volume": 51939.0}, {"date": "2026-07-30", "close": 0.355, "volume": 313808.0}, {"date": "2026-07-31", "close": 0.35, "volume": 183356.0}, {"date": "2026-08-03", "close": 0.36, "volume": 504447.0}, {"date": "2026-08-04", "close": 0.365, "volume": 160578.0}, {"date": "2026-08-05", "close": 0.365, "volume": 216853.0}, {"date": "2026-08-06", "close": 0.365, "volume": 149638.0}, {"date": "2026-08-07", "close": 0.355, "volume": 271182.0}, {"date": "2026-08-10", "close": 0.355, "volume": 95669.0}, {"date": "2026-08-11", "close": 0.355, "volume": 92483.0}, {"date": "2026-08-12", "close": 0.345, "volume": 327367.0}, {"date": "2026-08-13", "close": 0.35, "volume": 81981.0}, {"date": "2026-08-14", "close": 0.35, "volume": 59104.0}, {"date": "2026-08-17", "close": 0.35, "volume": 77508.0}, {"date": "2026-08-18", "close": 0.345, "volume": 138952.0}, {"date": "2026-08-19", "close": 0.345, "volume": 79096.0}, {"date": "2026-08-20", "close": 0.345, "volume": 252250.0}, {"date": "2026-08-21", "close": 0.345, "volume": 201826.0}, {"date": "2026-08-24", "close": 0.345, "volume": 46622.0}, {"date": "2026-08-25", "close": 0.35, "volume": 148102.0}, {"date": "2026-08-26", "close": 0.33, "volume": 1266790.0}, {"date": "2026-08-27", "close": 0.325, "volume": 430939.0}, {"date": "2026-08-28", "close": 0.32, "volume": 522196.0}, {"date": "2026-08-31", "close": 0.32, "volume": 324676.0}, {"date": "2026-09-01", "close": 0.315, "volume": 810221.0}, {"date": "2026-09-02", "close": 0.32, "volume": 378486.0}, {"date": "2026-09-03", "close": 0.31, "volume": 299903.0}, {"date": "2026-09-04", "close": 0.325, "volume": 150833.0}, {"date": "2026-09-07", "close": 0.32, "volume": 414254.0}, {"date": "2026-09-08", "close": 0.31, "volume": 184588.0}, {"date": "2026-09-09", "close": 0.31, "volume": 48848.0}, {"date": "2026-09-10", "close": 0.305, "volume": 466357.0}, {"date": "2026-09-11", "close": 0.305, "volume": 122580.0}, {"date": "2026-09-14", "close": 0.305, "volume": 132918.0}, {"date": "2026-09-15", "close": 0.3, "volume": 93031.0}, {"date": "2026-09-16", "close": 0.3, "volume": 304369.0}, {"date": "2026-09-17", "close": 0.3, "volume": 221064.0}, {"date": "2026-09-18", "close": 0.315, "volume": 693910.0}], "refreshing": true}