{"ticker": "AJL", "overview": {"name": "AJ Lucas Group Limited", "country": "Australia", "industry": "Capital Goods"}, "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": "AJL", "has_prices": true, "as_of": "2026-09-18", "last": 0.006, "prev_close": 0.006, "change": 0.0, "change_pct": 0.0, "session_volume": 504602.0, "vwap_5": 0.006, "vwap_20": 0.006317171989277075, "vwap_60": 0.00751300706636208, "vwap_250": 0.009729738444244131, "high_52w": 0.017, "low_52w": 0.006, "avg_volume_20": 636822.55, "sessions": 400, "market_cap": {"value": 8254378.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX3Y-03100369-1", "src": "ASX", "ticker": "AJL", "cik": "", "company": "AJ Lucas Group Limited", "company_raw": "AJ Lucas Group Limited", "who": "Julian Ball", "who_key": "Julian Ball", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Julian Ball lodges a filing in AJL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03100369", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208311}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Julian Ball", "notice_type": "3Y", "direct_shares": 3981380.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. N/A", "pct": null, "notice_date": "2026-06-15", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03100369-2A1677483", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Greg Runge", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-24", "source_url": "https://www.marketindex.com.au/asx/ajl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Francis", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-05-12", "source_url": "https://www.marketindex.com.au/asx/ajl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Purcell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-12-12", "source_url": "https://www.marketindex.com.au/asx/ajl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John ONeill", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-12-12", "source_url": "https://www.marketindex.com.au/asx/ajl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Phil Arnall", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-12-12", "source_url": "https://www.marketindex.com.au/asx/ajl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John O'Neill", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-02-27", "source_url": "https://www.marketindex.com.au/asx/ajl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Purcell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-02-27", "source_url": "https://www.marketindex.com.au/asx/ajl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Phil Arnall", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-02-27", "source_url": "https://www.marketindex.com.au/asx/ajl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Purcell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-10-30", "source_url": "https://www.marketindex.com.au/asx/ajl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Purcell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-06-14", "source_url": "https://www.marketindex.com.au/asx/ajl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John O'Neill", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-06-14", "source_url": "https://www.marketindex.com.au/asx/ajl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Phil Arnall", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-06-14", "source_url": "https://www.marketindex.com.au/asx/ajl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Russell Eggers", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-03-06", "source_url": "https://www.marketindex.com.au/asx/ajl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Russell Eggers", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-09-07", "source_url": "https://www.marketindex.com.au/asx/ajl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John O'Neill", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-06-24", "source_url": "https://www.marketindex.com.au/asx/ajl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Purcell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-03-04", "source_url": "https://www.marketindex.com.au/asx/ajl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Russell Eggers", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-06-10", "source_url": "https://www.marketindex.com.au/asx/ajl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Phil Arnall", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-03-14", "source_url": "https://www.marketindex.com.au/asx/ajl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "AS Campbell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-09-28", "source_url": "https://www.marketindex.com.au/asx/ajl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Martin Green", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-02-29", "source_url": "https://www.marketindex.com.au/asx/ajl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Allan Campbell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-12-01", "source_url": "https://www.marketindex.com.au/asx/ajl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Allan Campbell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-11-30", "source_url": "https://www.marketindex.com.au/asx/ajl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Campbell Lapse of Options", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-11-28", "source_url": "https://www.marketindex.com.au/asx/ajl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Phil Arnall and Genelle Coghlan", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2010-08-11", "source_url": "https://www.marketindex.com.au/asx/ajl", "needs_ocr": 0}], "directors": [{"name": "Julian Ball", "first_seen": "2026-06-15", "last_seen": "2026-06-15", "status": "current", "notices": 1}, {"name": "Phil Arnall and Genelle Coghlan", "first_seen": "2010-08-11", "last_seen": "2010-08-11", "status": "past", "notices": 1}, {"name": "Campbell Lapse of Options", "first_seen": "2011-11-28", "last_seen": "2011-11-28", "status": "past", "notices": 1}, {"name": "Allan Campbell", "first_seen": "2011-11-30", "last_seen": "2011-12-01", "status": "past", "notices": 2}, {"name": "Martin Green", "first_seen": "2012-02-29", "last_seen": "2012-02-29", "status": "past", "notices": 1}, {"name": "AS Campbell", "first_seen": "2012-09-28", "last_seen": "2012-09-28", "status": "past", "notices": 1}, {"name": "Russell Eggers", "first_seen": "2014-06-10", "last_seen": "2016-03-06", "status": "past", "notices": 3}, {"name": "John O'Neill", "first_seen": "2015-06-24", "last_seen": "2018-02-27", "status": "past", "notices": 3}, {"name": "Phil Arnall", "first_seen": "2014-03-14", "last_seen": "2019-12-12", "status": "past", "notices": 4}, {"name": "John ONeill", "first_seen": "2019-12-12", "last_seen": "2019-12-12", "status": "past", "notices": 1}, {"name": "Andrew Purcell", "first_seen": "2015-03-04", "last_seen": "2019-12-12", "status": "past", "notices": 5}, {"name": "Francis", "first_seen": "2020-05-12", "last_seen": "2020-05-12", "status": "past", "notices": 1}, {"name": "Greg Runge", "first_seen": "2024-10-24", "last_seen": "2024-10-24", "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": "2026-10-28", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities/Appendix 4C Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155091-2A1706900"}, {"date": "2026-10-27", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153676-2A1706349"}, {"date": "2026-09-29", "form": "Notice Of Meeting", "title": "2026 AGM Date", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141698-2A1700378"}, {"date": "2026-08-31", "form": "Periodic Reports", "title": "Annual Report 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03129458-2A1693857"}, {"date": "2026-08-31", "form": "Periodic Reports", "title": "Appendix 4G", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03129456-2A1693861"}], "performance": {"ticker": "AJL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1999-08-10", "close": 0.705956332, "volume": 886315.0}, {"date": "1999-08-11", "close": 0.69023804, "volume": 214075.0}, {"date": "1999-08-12", "close": 0.683404, "volume": 213395.0}, {"date": "1999-08-13", "close": 0.683404, "volume": 42435.0}, {"date": "1999-08-16", "close": 0.67656996, "volume": 55604.0}, {"date": "1999-08-17", "close": 0.6492338, "volume": 137254.0}, {"date": "1999-08-18", "close": 0.6492338, "volume": 46214.0}, {"date": "1999-08-19", "close": 0.65606784, "volume": 89939.0}, {"date": "1999-08-20", "close": 0.683404, "volume": 97051.0}, {"date": "1999-08-23", "close": 0.69023804, "volume": 247160.0}, {"date": "1999-08-24", "close": 0.66973592, "volume": 139303.0}, {"date": "1999-08-25", "close": 0.66973592, "volume": 45654.0}, {"date": "1999-08-26", "close": 0.67656996, "volume": 12460.0}, {"date": "1999-08-27", "close": 0.66973592, "volume": 31606.0}, {"date": "1999-08-30", "close": 0.66973592, "volume": 24144.0}, {"date": "1999-08-31", "close": 0.67656996, "volume": 109013.0}, {"date": "1999-09-01", "close": 0.69707208, "volume": 111534.0}, {"date": "1999-09-02", "close": 0.683404, "volume": 38450.0}, {"date": "1999-09-03", "close": 0.683404, "volume": 21949.0}, {"date": "1999-09-06", "close": 0.69023804, "volume": 32543.0}, {"date": "1999-09-07", "close": 0.683404, "volume": 58531.0}, {"date": "1999-09-08", "close": 0.69023804, "volume": 47885.0}, {"date": "1999-09-09", "close": 0.683404, "volume": 33655.0}, {"date": "1999-09-10", "close": 0.683404, "volume": 27802.0}, {"date": "1999-09-13", "close": 0.69023804, "volume": 37028.0}, {"date": "1999-09-14", "close": 0.683404, "volume": 38513.0}, {"date": "1999-09-15", "close": 0.683404, "volume": 28797.0}, {"date": "1999-09-16", "close": 0.67656996, "volume": 29441.0}, {"date": "1999-09-17", "close": 0.66290188, "volume": 23339.0}, {"date": "1999-09-20", "close": 0.66290188, "volume": 30670.0}, {"date": "1999-09-21", "close": 0.64239976, "volume": 5853.0}, {"date": "1999-09-22", "close": 0.6492338, "volume": 24934.0}, {"date": "1999-09-23", "close": 0.6492338, "volume": 7316.0}, {"date": "1999-09-24", "close": 0.6492338, "volume": null}, {"date": "1999-09-27", "close": 0.65606784, "volume": 9599.0}, {"date": "1999-09-28", "close": 0.6492338, "volume": 22022.0}, {"date": "1999-09-29", "close": 0.6492338, "volume": 13096.0}, {"date": "1999-09-30", "close": 0.63556572, "volume": 13938.0}, {"date": "1999-10-01", "close": 0.63556572, "volume": 32777.0}, {"date": "1999-10-04", "close": 0.62873168, "volume": 10004.0}, {"date": "1999-10-05", "close": 0.6150636, "volume": 19022.0}, {"date": "1999-10-06", "close": 0.63556572, "volume": 14633.0}, {"date": "1999-10-07", "close": 0.63556572, "volume": null}, {"date": "1999-10-08", "close": 0.63556572, "volume": 8597.0}, {"date": "1999-10-11", "close": 0.63556572, "volume": 14633.0}, {"date": "1999-10-12", "close": 0.63556572, "volume": 17267.0}, {"date": "1999-10-13", "close": 0.64239976, "volume": 26705.0}, {"date": "1999-10-14", "close": 0.6492338, "volume": 36582.0}, {"date": "1999-10-15", "close": 0.66973592, "volume": 15547.0}, {"date": "1999-10-18", "close": 0.66290188, "volume": 24875.0}, {"date": "1999-10-19", "close": 0.6492338, "volume": 11706.0}, {"date": "1999-10-20", "close": 0.65606784, "volume": 17559.0}, {"date": "1999-10-21", "close": 0.66290188, "volume": 52531.0}, {"date": "1999-10-22", "close": 0.66290188, "volume": 1807.0}, {"date": "1999-10-25", "close": 0.66290188, "volume": 17947.0}, {"date": "1999-10-26", "close": 0.66973592, "volume": 2539.0}, {"date": "1999-10-27", "close": 0.66290188, "volume": 7316.0}, {"date": "1999-10-28", "close": 0.65606784, "volume": 988.0}, {"date": "1999-10-29", "close": 0.64239976, "volume": 40569.0}, {"date": "1999-11-01", "close": 0.64239976, "volume": 4584.0}, {"date": "1999-11-02", "close": 0.64239976, "volume": null}, {"date": "1999-11-03", "close": 0.64239976, "volume": 20693.0}, {"date": "1999-11-04", "close": 0.64239976, "volume": 7109.0}, {"date": "1999-11-05", "close": 0.62873168, "volume": 7170.0}, {"date": "1999-11-08", "close": 0.62873168, "volume": 26934.0}, {"date": "1999-11-09", "close": 0.62873168, "volume": null}, {"date": "1999-11-10", "close": 0.62873168, "volume": null}, {"date": "1999-11-11", "close": 0.62873168, "volume": 7316.0}, {"date": "1999-11-12", "close": 0.62873168, "volume": 3658.0}, {"date": "1999-11-15", "close": 0.64239976, "volume": 32587.0}, {"date": "1999-11-16", "close": 0.64239976, "volume": 7316.0}, {"date": "1999-11-17", "close": 0.6492338, "volume": 25900.0}, {"date": "1999-11-18", "close": 0.65606784, "volume": 32484.0}, {"date": "1999-11-19", "close": 0.683404, "volume": 105831.0}, {"date": "1999-11-22", "close": 0.683404, "volume": 27976.0}, {"date": "1999-11-23", "close": 0.66973592, "volume": 39398.0}, {"date": "1999-11-24", "close": 0.66973592, "volume": 42874.0}, {"date": "1999-11-25", "close": 0.66973592, "volume": 11706.0}, {"date": "1999-11-26", "close": 0.683404, "volume": 115607.0}, {"date": "1999-11-29", "close": 0.683404, "volume": 103824.0}, {"date": "1999-11-30", "close": 0.66973592, "volume": 7280.0}, {"date": "1999-12-01", "close": 0.66973592, "volume": 17596.0}, {"date": "1999-12-02", "close": 0.69023804, "volume": 35917.0}, {"date": "1999-12-03", "close": 0.69023804, "volume": 84840.0}, {"date": "1999-12-06", "close": 0.69023804, "volume": 27427.0}, {"date": "1999-12-07", "close": 0.683404, "volume": 29251.0}, {"date": "1999-12-08", "close": 0.683404, "volume": 2195.0}, {"date": "1999-12-09", "close": 0.65606784, "volume": 73163.0}, {"date": "1999-12-10", "close": 0.66290188, "volume": 40971.0}, {"date": "1999-12-13", "close": 0.66973592, "volume": 22981.0}, {"date": "1999-12-14", "close": 0.66973592, "volume": 7316.0}, {"date": "1999-12-15", "close": 0.65606784, "volume": 43956.0}, {"date": "1999-12-16", "close": 0.65606784, "volume": 15364.0}, {"date": "1999-12-17", "close": 0.6492338, "volume": 7316.0}, {"date": "1999-12-20", "close": 0.6492338, "volume": 14633.0}, {"date": "1999-12-21", "close": 0.62873168, "volume": 30743.0}, {"date": "1999-12-22", "close": 0.6492338, "volume": 7316.0}, {"date": "1999-12-23", "close": 0.63556572, "volume": 7316.0}, {"date": "1999-12-24", "close": 0.64239976, "volume": 5853.0}, {"date": "1999-12-27", "close": 0.64239976, "volume": null}, {"date": "1999-12-28", "close": 0.64239976, "volume": null}, {"date": "1999-12-29", "close": 0.64239976, "volume": 1463.0}, {"date": "1999-12-30", "close": 0.66973592, "volume": 31168.0}, {"date": "1999-12-31", "close": 0.66973592, "volume": null}, {"date": "2000-01-03", "close": 0.66973592, "volume": null}, {"date": "2000-01-04", "close": 0.66290188, "volume": 10609.0}, {"date": "2000-01-05", "close": 0.64239976, "volume": 13169.0}, {"date": "2000-01-06", "close": 0.66290188, "volume": 40971.0}, {"date": "2000-01-07", "close": 0.66290188, "volume": 30765.0}, {"date": "2000-01-10", "close": 0.83375288, "volume": 1204765.0}, {"date": "2000-01-11", "close": 0.79274864, "volume": 487817.0}, {"date": "2000-01-12", "close": 0.81325076, "volume": 310428.0}, {"date": "2000-01-13", "close": 0.8200848, "volume": 338371.0}, {"date": "2000-01-14", "close": 0.8200848, "volume": 282413.0}, {"date": "2000-01-17", "close": 0.80641672, "volume": 86732.0}, {"date": "2000-01-18", "close": 0.8200848, "volume": 125792.0}, {"date": "2000-01-19", "close": 0.81325076, "volume": 71529.0}, {"date": "2000-01-20", "close": 0.81325076, "volume": 79345.0}, {"date": "2000-01-21", "close": 0.81325076, "volume": 23812.0}, {"date": "2000-01-24", "close": 0.80641672, "volume": 14691.0}, {"date": "2000-01-25", "close": 0.79958268, "volume": 56868.0}, {"date": "2000-01-26", "close": 0.79958268, "volume": null}, {"date": "2000-01-27", "close": 0.7517444, "volume": 201199.0}, {"date": "2000-01-28", "close": 0.7517444, "volume": 78627.0}, {"date": "2000-01-31", "close": 0.7517444, "volume": 72860.0}, {"date": "2000-02-01", "close": 0.76541248, "volume": 44944.0}, {"date": "2000-02-02", "close": 0.76541248, "volume": 2927.0}, {"date": "2000-02-03", "close": 0.76541248, "volume": 14633.0}, {"date": "2000-02-07", "close": 0.73807632, "volume": 45654.0}, {"date": "2000-02-08", "close": 0.7175742, "volume": 10857.0}, {"date": "2000-02-09", "close": 0.72440824, "volume": 5853.0}, {"date": "2000-02-10", "close": 0.71074016, "volume": 126882.0}, {"date": "2000-02-11", "close": 0.71074016, "volume": 15420.0}, {"date": "2000-02-14", "close": 0.71074016, "volume": 42818.0}, {"date": "2000-02-16", "close": 0.7175742, "volume": 53914.0}, {"date": "2000-02-17", "close": 0.69707208, "volume": 62989.0}, {"date": "2000-02-21", "close": 0.70390612, "volume": 36075.0}, {"date": "2000-02-23", "close": 0.70390612, "volume": 22688.0}, {"date": "2000-02-24", "close": 0.69707208, "volume": 30955.0}, {"date": "2000-02-25", "close": 0.69707208, "volume": 13901.0}, {"date": "2000-02-28", "close": 0.69023804, "volume": 98039.0}, {"date": "2000-02-29", "close": 0.71074016, "volume": 35850.0}, {"date": "2000-03-02", "close": 0.69023804, "volume": 32148.0}, {"date": "2000-03-03", "close": 0.69707208, "volume": 29811.0}, {"date": "2000-03-06", "close": 0.7175742, "volume": 55897.0}, {"date": "2000-03-07", "close": 0.7175742, "volume": 19754.0}, {"date": "2000-03-08", "close": 0.70390612, "volume": 35985.0}, {"date": "2000-03-09", "close": 0.7175742, "volume": 21949.0}, {"date": "2000-03-10", "close": 0.71074016, "volume": 8780.0}, {"date": "2000-03-13", "close": 0.7175742, "volume": 41410.0}, {"date": "2000-03-14", "close": 0.70390612, "volume": 32338.0}, {"date": "2000-03-15", "close": 0.71074016, "volume": 31184.0}, {"date": "2000-03-16", "close": 0.7175742, "volume": 21949.0}, {"date": "2000-03-17", "close": 0.77908056, "volume": 32045.0}, {"date": "2000-03-20", "close": 0.7517444, "volume": 92039.0}, {"date": "2000-03-21", "close": 0.76541248, "volume": 60645.0}, {"date": "2000-03-22", "close": 0.7517444, "volume": 14633.0}, {"date": "2000-03-23", "close": 0.7517444, "volume": 58684.0}, {"date": "2000-03-24", "close": 0.75857844, "volume": 7708.0}, {"date": "2000-03-27", "close": 0.7517444, "volume": 46246.0}, {"date": "2000-03-28", "close": 0.7517444, "volume": 48134.0}, {"date": "2000-03-29", "close": 0.77908056, "volume": 35850.0}, {"date": "2000-03-30", "close": 0.77908056, "volume": 49944.0}, {"date": "2000-03-31", "close": 0.77224652, "volume": 59555.0}, {"date": "2000-04-03", "close": 0.7517444, "volume": 17559.0}, {"date": "2000-04-04", "close": 0.8200848, "volume": 164363.0}, {"date": "2000-04-05", "close": 0.8200848, "volume": 98584.0}, {"date": "2000-04-06", "close": 0.8200848, "volume": 47190.0}, {"date": "2000-04-07", "close": 0.8200848, "volume": 128401.0}, {"date": "2000-04-10", "close": 0.9567656, "volume": 154627.0}, {"date": "2000-04-11", "close": 0.854255, "volume": 76090.0}, {"date": "2000-04-12", "close": 0.854255, "volume": 21071.0}, {"date": "2000-04-13", "close": 0.8884252, "volume": 74948.0}, {"date": "2000-04-14", "close": 0.854255, "volume": 70237.0}, {"date": "2000-04-17", "close": 0.80641672, "volume": 62654.0}, {"date": "2000-04-18", "close": 0.80641672, "volume": 46459.0}, {"date": "2000-04-19", "close": 0.82691884, "volume": 77746.0}, {"date": "2000-04-20", "close": 0.80641672, "volume": 18578.0}, {"date": "2000-04-26", "close": 0.79274864, "volume": 16394.0}, {"date": "2000-04-27", "close": 0.80641672, "volume": 142225.0}, {"date": "2000-04-28", "close": 0.80641672, "volume": 34634.0}, {"date": "2000-05-01", "close": 0.84058692, "volume": 8048.0}, {"date": "2000-05-02", "close": 0.8884252, "volume": 87333.0}, {"date": "2000-05-03", "close": 0.90209328, "volume": 64799.0}, {"date": "2000-05-04", "close": 0.90892732, "volume": 57237.0}, {"date": "2000-05-05", "close": 0.93626348, "volume": 98893.0}, {"date": "2000-05-08", "close": 0.98410176, "volume": 88454.0}, {"date": "2000-05-09", "close": 0.9567656, "volume": 72212.0}, {"date": "2000-05-10", "close": 0.9225954, "volume": 57480.0}, {"date": "2000-05-11", "close": 0.87475712, "volume": 85894.0}, {"date": "2000-05-12", "close": 0.8884252, "volume": 36728.0}, {"date": "2000-05-15", "close": 0.88159116, "volume": 3905.0}, {"date": "2000-05-16", "close": 0.88159116, "volume": 3402.0}, {"date": "2000-05-17", "close": 0.8884252, "volume": 6987.0}, {"date": "2000-05-18", "close": 0.8884252, "volume": 82793.0}, {"date": "2000-05-19", "close": 0.9225954, "volume": 94088.0}, {"date": "2000-05-22", "close": 0.89525924, "volume": 46576.0}, {"date": "2000-05-23", "close": 0.9225954, "volume": 640763.0}, {"date": "2000-05-24", "close": 0.9225954, "volume": 26255.0}, {"date": "2000-05-25", "close": 0.9225954, "volume": 26252.0}, {"date": "2000-05-26", "close": 0.92942944, "volume": 73456.0}, {"date": "2000-05-29", "close": 0.92942944, "volume": 13169.0}, {"date": "2000-05-30", "close": 0.94993156, "volume": 35118.0}, {"date": "2000-05-31", "close": 0.97726772, "volume": 85376.0}, {"date": "2000-06-01", "close": 0.9567656, "volume": 44995.0}, {"date": "2000-06-02", "close": 0.9567656, "volume": 19022.0}, {"date": "2000-06-05", "close": 0.94309752, "volume": 27802.0}, {"date": "2000-06-06", "close": 0.94309752, "volume": 21451.0}, {"date": "2000-06-07", "close": 0.93626348, "volume": 96341.0}, {"date": "2000-06-08", "close": 0.9567656, "volume": 131972.0}, {"date": "2000-06-09", "close": 0.9567656, "volume": 19374.0}, {"date": "2000-06-14", "close": 0.9567656, "volume": 54082.0}, {"date": "2000-06-15", "close": 0.96359964, "volume": 24875.0}, {"date": "2000-06-16", "close": 0.9567656, "volume": 40140.0}, {"date": "2000-06-19", "close": 0.98410176, "volume": 102889.0}, {"date": "2000-06-20", "close": 1.03877408, "volume": 86040.0}, {"date": "2000-06-21", "close": 1.025106, "volume": 23412.0}, {"date": "2000-06-22", "close": 1.025106, "volume": 22498.0}, {"date": "2000-06-23", "close": 1.0592762, "volume": 23412.0}, {"date": "2000-06-26", "close": 1.05244216, "volume": 43576.0}, {"date": "2000-06-27", "close": 1.08661236, "volume": 82748.0}, {"date": "2000-06-28", "close": 1.08661236, "volume": 38485.0}, {"date": "2000-06-29", "close": 1.1276166, "volume": 30401.0}, {"date": "2000-06-30", "close": 1.1276166, "volume": 51968.0}, {"date": "2000-07-03", "close": 1.1276166, "volume": 31270.0}, {"date": "2000-07-04", "close": 1.08661236, "volume": 29119.0}, {"date": "2000-07-05", "close": 1.10028044, "volume": 62920.0}, {"date": "2000-07-06", "close": 1.0934464, "volume": 31312.0}, {"date": "2000-07-07", "close": 1.0934464, "volume": 22125.0}, {"date": "2000-07-10", "close": 1.07977832, "volume": 42711.0}, {"date": "2000-07-11", "close": 1.10711448, "volume": 27360.0}, {"date": "2000-07-12", "close": 1.0934464, "volume": 21290.0}, {"date": "2000-07-13", "close": 1.10028044, "volume": 19090.0}, {"date": "2000-07-14", "close": 1.10028044, "volume": 39369.0}, {"date": "2000-07-17", "close": 1.10028044, "volume": 39801.0}, {"date": "2000-07-18", "close": 1.10028044, "volume": 45844.0}, {"date": "2000-07-19", "close": 1.11394852, "volume": 21690.0}, {"date": "2000-07-20", "close": 1.1276166, "volume": 70690.0}, {"date": "2000-07-21", "close": 1.1276166, "volume": 71846.0}, {"date": "2000-07-24", "close": 1.14128468, "volume": 80727.0}, {"date": "2000-07-25", "close": 1.27796548, "volume": 118707.0}, {"date": "2000-07-26", "close": 1.2301272, "volume": 148521.0}, {"date": "2000-07-27", "close": 1.29163356, "volume": 98770.0}, {"date": "2000-07-28", "close": 1.28479952, "volume": 35213.0}, {"date": "2000-07-31", "close": 1.366808, "volume": 54119.0}, {"date": "2000-08-01", "close": 1.2642974, "volume": 204392.0}, {"date": "2000-08-02", "close": 1.2642974, "volume": 86410.0}, {"date": "2000-08-03", "close": 1.2642974, "volume": 65305.0}, {"date": "2000-08-04", "close": 1.25746336, "volume": 103824.0}, {"date": "2000-08-07", "close": 1.23696124, "volume": 62742.0}, {"date": "2000-08-08", "close": 1.25404634, "volume": 100046.0}, {"date": "2000-08-09", "close": 1.30530164, "volume": 120552.0}, {"date": "2000-08-10", "close": 1.34630588, "volume": 172751.0}, {"date": "2000-08-11", "close": 1.32580376, "volume": 137005.0}, {"date": "2000-08-14", "close": 1.31896972, "volume": 62884.0}, {"date": "2000-08-15", "close": 1.31896972, "volume": 24963.0}, {"date": "2000-08-16", "close": 1.31213568, "volume": 62136.0}, {"date": "2000-08-17", "close": 1.3326378, "volume": 71041.0}, {"date": "2000-08-18", "close": 1.3326378, "volume": 21949.0}, {"date": "2000-08-21", "close": 1.30530164, "volume": 33362.0}, {"date": "2000-08-22", "close": 1.31213568, "volume": 15364.0}, {"date": "2000-08-23", "close": 1.30530164, "volume": 25870.0}, {"date": "2000-08-24", "close": 1.31213568, "volume": 8762.0}, {"date": "2000-08-25", "close": 1.2984676, "volume": 60433.0}, {"date": "2000-08-28", "close": 1.31213568, "volume": 49019.0}, {"date": "2000-08-29", "close": 1.31213568, "volume": 35098.0}, {"date": "2000-08-30", "close": 1.34630588, "volume": 43627.0}, {"date": "2000-08-31", "close": 1.33947184, "volume": 77151.0}, {"date": "2000-09-01", "close": 1.3326378, "volume": 28614.0}, {"date": "2000-09-04", "close": 1.35313992, "volume": 26924.0}, {"date": "2000-09-05", "close": 1.38047608, "volume": 76365.0}, {"date": "2000-09-06", "close": 1.33947184, "volume": 58961.0}, {"date": "2000-09-07", "close": 1.32580376, "volume": 53337.0}, {"date": "2000-09-08", "close": 1.2984676, "volume": 38661.0}, {"date": "2000-09-11", "close": 1.2301272, "volume": 56115.0}, {"date": "2000-09-12", "close": 1.1617868, "volume": 78072.0}, {"date": "2000-09-13", "close": 1.17545488, "volume": 43349.0}, {"date": "2000-09-14", "close": 1.22329316, "volume": 34226.0}, {"date": "2000-09-15", "close": 1.23696124, "volume": 19551.0}, {"date": "2000-09-18", "close": 1.2301272, "volume": 65319.0}, {"date": "2000-09-19", "close": 1.195957, "volume": 59650.0}, {"date": "2000-09-21", "close": 1.14128468, "volume": 23358.0}, {"date": "2000-09-22", "close": 1.16862084, "volume": 5425780.0}, {"date": "2000-09-25", "close": 1.14128468, "volume": 4444.0}, {"date": "2000-09-26", "close": 1.01827196, "volume": 48258.0}, {"date": "2000-09-27", "close": 1.06611024, "volume": 19022.0}, {"date": "2000-09-28", "close": 1.0934464, "volume": 23193.0}, {"date": "2000-09-29", "close": 1.1617868, "volume": 52206.0}, {"date": "2000-10-02", "close": 1.14811872, "volume": 1024.0}, {"date": "2000-10-03", "close": 1.14128468, "volume": 24583.0}, {"date": "2000-10-05", "close": 1.12078256, "volume": 58102.0}, {"date": "2000-10-06", "close": 1.08661236, "volume": 49605.0}, {"date": "2000-10-09", "close": 1.10028044, "volume": 47190.0}, {"date": "2000-10-10", "close": 1.1276166, "volume": 35092.0}, {"date": "2000-10-11", "close": 1.12078256, "volume": 9955.0}, {"date": "2000-10-12", "close": 1.13445064, "volume": 15364.0}, {"date": "2000-10-13", "close": 1.0934464, "volume": 44738.0}, {"date": "2000-10-16", "close": 1.1276166, "volume": 9511.0}, {"date": "2000-10-17", "close": 1.14128468, "volume": 94738.0}, {"date": "2000-10-18", "close": 1.15495276, "volume": 35470.0}, {"date": "2000-10-19", "close": 1.16862084, "volume": 25770.0}, {"date": "2000-10-20", "close": 1.17545488, "volume": 7316.0}, {"date": "2000-10-23", "close": 1.18228892, "volume": 55604.0}, {"date": "2000-10-24", "close": 1.2301272, "volume": 21503.0}, {"date": "2000-10-25", "close": 1.24379528, "volume": 26339.0}, {"date": "2000-10-26", "close": 1.31213568, "volume": 42361.0}, {"date": "2000-10-27", "close": 1.28479952, "volume": 25022.0}, {"date": "2000-10-30", "close": 1.29163356, "volume": 11633.0}, {"date": "2000-10-31", "close": 1.29163356, "volume": 65408.0}, {"date": "2000-11-01", "close": 1.28479952, "volume": 22359.0}, {"date": "2000-11-02", "close": 1.22329316, "volume": 20486.0}, {"date": "2000-11-03", "close": 1.22329316, "volume": 5560.0}, {"date": "2000-11-06", "close": 1.2642974, "volume": 1171.0}, {"date": "2000-11-07", "close": 1.2301272, "volume": 64998.0}, {"date": "2000-11-08", "close": 1.25062932, "volume": 14374.0}, {"date": "2000-11-09", "close": 1.2301272, "volume": 11706.0}, {"date": "2000-11-10", "close": 1.2301272, "volume": 9087.0}, {"date": "2000-11-13", "close": 1.21645912, "volume": 20486.0}, {"date": "2000-11-14", "close": 1.16862084, "volume": 17984.0}, {"date": "2000-11-15", "close": 1.22329316, "volume": 16769.0}, {"date": "2000-11-16", "close": 1.18228892, "volume": 2710.0}, {"date": "2000-11-17", "close": 1.22329316, "volume": 27802.0}, {"date": "2000-11-20", "close": 1.22329316, "volume": 26339.0}, {"date": "2000-11-21", "close": 1.24379528, "volume": 28782.0}, {"date": "2000-11-22", "close": 1.24379528, "volume": 55209.0}, {"date": "2000-11-23", "close": 1.22329316, "volume": 79016.0}, {"date": "2000-11-24", "close": 1.2301272, "volume": 22827.0}, {"date": "2000-11-27", "close": 1.2301272, "volume": 11706.0}, {"date": "2000-11-28", "close": 1.2642974, "volume": 53471.0}, {"date": "2000-11-29", "close": 1.2301272, "volume": 15391.0}, {"date": "2000-11-30", "close": 1.2301272, "volume": 21949.0}, {"date": "2000-12-01", "close": 1.2301272, "volume": 57467.0}, {"date": "2000-12-04", "close": 1.2301272, "volume": 46312.0}, {"date": "2000-12-05", "close": 1.22329316, "volume": 39880.0}, {"date": "2000-12-06", "close": 1.22329316, "volume": 623.0}, {"date": "2000-12-07", "close": 1.25062932, "volume": 49937.0}, {"date": "2000-12-08", "close": 1.2301272, "volume": 52677.0}, {"date": "2000-12-11", "close": 1.2301272, "volume": null}, {"date": "2000-12-12", "close": 1.195957, "volume": 10023.0}, {"date": "2000-12-13", "close": 1.17545488, "volume": 14998.0}, {"date": "2000-12-14", "close": 1.1617868, "volume": 17925.0}, {"date": "2000-12-15", "close": 1.10711448, "volume": 7609.0}, {"date": "2000-12-18", "close": 1.0934464, "volume": 8048.0}, {"date": "2000-12-19", "close": 1.07977832, "volume": 29295.0}, {"date": "2000-12-20", "close": 1.0934464, "volume": 77971.0}, {"date": "2000-12-21", "close": 1.07977832, "volume": 15745.0}, {"date": "2000-12-22", "close": 1.0934464, "volume": 7543.0}, {"date": "2000-12-27", "close": 1.0934464, "volume": null}, {"date": "2000-12-28", "close": 1.0934464, "volume": 4946.0}, {"date": "2000-12-29", "close": 1.07977832, "volume": 6811.0}, {"date": "2001-01-02", "close": 1.07977832, "volume": 1055.0}, {"date": "2001-01-03", "close": 1.0934464, "volume": 24786.0}, {"date": "2001-01-04", "close": 1.0934464, "volume": null}, {"date": "2001-01-05", "close": 1.07977832, "volume": 14852.0}, {"date": "2001-01-08", "close": 1.08661236, "volume": 2927.0}, {"date": "2001-01-09", "close": 1.07294428, "volume": 16974.0}, {"date": "2001-01-10", "close": 1.07294428, "volume": null}, {"date": "2001-01-11", "close": 1.08661236, "volume": 21949.0}, {"date": "2001-01-12", "close": 1.10711448, "volume": 38045.0}, {"date": "2001-01-15", "close": 1.08661236, "volume": 28241.0}, {"date": "2001-01-16", "close": 1.10711448, "volume": 39918.0}, {"date": "2001-01-17", "close": 1.0934464, "volume": 21949.0}, {"date": "2001-01-18", "close": 1.10711448, "volume": 6175.0}, {"date": "2001-01-19", "close": 1.0934464, "volume": 1373.0}, {"date": "2001-01-22", "close": 1.0934464, "volume": 39215.0}, {"date": "2001-01-23", "close": 1.07977832, "volume": 10097.0}, {"date": "2001-01-24", "close": 1.07977832, "volume": 17559.0}, {"date": "2001-01-25", "close": 1.03877408, "volume": 13901.0}, {"date": "2001-01-29", "close": 1.06611024, "volume": 14633.0}, {"date": "2001-01-30", "close": 1.0592762, "volume": 7316.0}, {"date": "2001-01-31", "close": 1.0934464, "volume": 108369.0}, {"date": "2001-02-01", "close": 1.0934464, "volume": 41703.0}, {"date": "2001-02-02", "close": 1.0934464, "volume": 74626.0}, {"date": "2001-02-05", "close": 1.10028044, "volume": 130059.0}, {"date": "2001-02-06", "close": 1.0934464, "volume": 13169.0}, {"date": "2001-02-07", "close": 1.0934464, "volume": 2927.0}, {"date": "2001-02-08", "close": 1.0934464, "volume": null}, {"date": "2001-02-09", "close": 1.10711448, "volume": 5487.0}, {"date": "2001-02-12", "close": 1.1276166, "volume": 5121.0}, {"date": "2001-02-13", "close": 1.1276166, "volume": null}, {"date": "2001-02-14", "close": 1.0934464, "volume": 33655.0}, {"date": "2001-02-15", "close": 1.0934464, "volume": 4390.0}, {"date": "2001-02-16", "close": 1.10711448, "volume": 39191.0}, {"date": "2001-02-19", "close": 1.0934464, "volume": 43898.0}, {"date": "2001-02-20", "close": 1.0592762, "volume": 37704.0}, {"date": "2001-02-21", "close": 1.0934464, "volume": 53384.0}, {"date": "2001-02-22", "close": 1.0934464, "volume": 7316.0}, {"date": "2001-02-23", "close": 1.025106, "volume": 9511.0}, {"date": "2001-02-26", "close": 1.025106, "volume": 8780.0}, {"date": "2001-02-27", "close": 1.025106, "volume": 22373.0}, {"date": "2001-02-28", "close": 1.0934464, "volume": 28564.0}, {"date": "2001-03-01", "close": 1.10711448, "volume": 31314.0}, {"date": "2001-03-02", "close": 1.10711448, "volume": 11706.0}, {"date": "2001-03-05", "close": 1.07977832, "volume": 21949.0}, {"date": "2001-03-06", "close": 1.13445064, "volume": 110440.0}, {"date": "2001-03-07", "close": 1.18228892, "volume": 41557.0}, {"date": "2001-03-08", "close": 1.195957, "volume": 43525.0}, {"date": "2001-03-09", "close": 1.195957, "volume": 32192.0}, {"date": "2001-03-12", "close": 1.18228892, "volume": 21861.0}, {"date": "2001-03-13", "close": 1.14811872, "volume": 52677.0}, {"date": "2001-03-14", "close": 1.13445064, "volume": 46085.0}, {"date": "2001-03-15", "close": 1.0934464, "volume": 51214.0}, {"date": "2001-03-16", "close": 1.0934464, "volume": 73100.0}, {"date": "2001-03-19", "close": 1.0934464, "volume": null}, {"date": "2001-03-20", "close": 1.0934464, "volume": 2927.0}, {"date": "2001-03-21", "close": 1.0934464, "volume": 21217.0}, {"date": "2001-03-22", "close": 1.0934464, "volume": 3200.0}, {"date": "2001-03-23", "close": 1.0592762, "volume": 5121.0}, {"date": "2001-03-26", "close": 1.03877408, "volume": 46824.0}, {"date": "2001-03-27", "close": 0.9909358, "volume": 38403.0}, {"date": "2001-03-28", "close": 1.01827196, "volume": 13901.0}, {"date": "2001-03-29", "close": 0.9909358, "volume": 30729.0}, {"date": "2001-03-30", "close": 0.96359964, "volume": 2707.0}, {"date": "2001-04-02", "close": 0.8884252, "volume": 51214.0}, {"date": "2001-04-03", "close": 0.89525924, "volume": 379275.0}, {"date": "2001-04-04", "close": 0.8884252, "volume": 87832.0}, {"date": "2001-04-05", "close": 0.90209328, "volume": 44959.0}, {"date": "2001-04-06", "close": 0.9567656, "volume": 48800.0}, {"date": "2001-04-09", "close": 0.9225954, "volume": 15980.0}, {"date": "2001-04-10", "close": 0.9225954, "volume": 33332.0}, {"date": "2001-04-11", "close": 0.9567656, "volume": 95112.0}, {"date": "2001-04-12", "close": 0.9567656, "volume": 5853.0}, {"date": "2001-04-17", "close": 0.94309752, "volume": 17632.0}, {"date": "2001-04-18", "close": 0.94309752, "volume": 2773.0}, {"date": "2001-04-19", "close": 0.9225954, "volume": 57067.0}, {"date": "2001-04-20", "close": 0.9225954, "volume": 48141.0}, {"date": "2001-04-23", "close": 0.9225954, "volume": 10243.0}, {"date": "2001-04-24", "close": 0.91576136, "volume": 46940.0}, {"date": "2001-04-26", "close": 0.91576136, "volume": 1977.0}, {"date": "2001-04-27", "close": 0.91576136, "volume": 950.0}, {"date": "2001-04-30", "close": 0.90892732, "volume": 2195.0}, {"date": "2001-05-01", "close": 0.87475712, "volume": 59482.0}, {"date": "2001-05-02", "close": 0.89525924, "volume": 17413.0}, {"date": "2001-05-03", "close": 0.8884252, "volume": 36252.0}, {"date": "2001-05-04", "close": 0.88159116, "volume": 7024.0}, {"date": "2001-05-07", "close": 0.854255, "volume": 20863.0}, {"date": "2001-05-08", "close": 0.854255, "volume": null}, {"date": "2001-05-09", "close": 0.87475712, "volume": 9116.0}, {"date": "2001-05-10", "close": 0.88159116, "volume": 77890.0}, {"date": "2001-05-11", "close": 0.88159116, "volume": 46227.0}, {"date": "2001-05-14", "close": 0.86792308, "volume": 18291.0}, {"date": "2001-05-15", "close": 0.8200848, "volume": 105940.0}, {"date": "2001-05-16", "close": 0.8200848, "volume": null}, {"date": "2001-05-17", "close": 0.854255, "volume": 38776.0}, {"date": "2001-05-18", "close": 0.854255, "volume": 41849.0}, {"date": "2001-05-21", "close": 0.854255, "volume": 68481.0}, {"date": "2001-05-22", "close": 0.854255, "volume": 232861.0}, {"date": "2001-05-23", "close": 0.854255, "volume": 21217.0}, {"date": "2001-05-24", "close": 0.84058692, "volume": 16828.0}, {"date": "2001-05-25", "close": 0.7859146, "volume": 108867.0}, {"date": "2001-05-28", "close": 0.69707208, "volume": 466957.0}, {"date": "2001-05-29", "close": 0.73807632, "volume": 580932.0}, {"date": "2001-05-30", "close": 0.76541248, "volume": 562746.0}, {"date": "2001-05-31", "close": 0.73807632, "volume": 334085.0}, {"date": "2001-06-01", "close": 0.77908056, "volume": 618960.0}, {"date": "2001-06-04", "close": 0.7517444, "volume": 181443.0}, {"date": "2001-06-05", "close": 0.7517444, "volume": 109745.0}, {"date": "2001-06-06", "close": 0.74491036, "volume": 120969.0}, {"date": "2001-06-07", "close": 0.7517444, "volume": 113299.0}, {"date": "2001-06-08", "close": 0.7859146, "volume": 83845.0}, {"date": "2001-06-12", "close": 0.79274864, "volume": 39142.0}, {"date": "2001-06-13", "close": 0.80641672, "volume": 91454.0}, {"date": "2001-06-14", "close": 0.83375288, "volume": 152274.0}, {"date": "2001-06-15", "close": 0.8200848, "volume": 43934.0}, {"date": "2001-06-18", "close": 0.82691884, "volume": 118597.0}, {"date": "2001-06-19", "close": 0.8200848, "volume": 11706.0}, {"date": "2001-06-20", "close": 0.8200848, "volume": 29265.0}, {"date": "2001-06-21", "close": 0.77224652, "volume": 23266.0}, {"date": "2001-06-22", "close": 0.76541248, "volume": 113037.0}, {"date": "2001-06-25", "close": 0.7517444, "volume": 36582.0}, {"date": "2001-06-26", "close": 0.73807632, "volume": 46824.0}, {"date": "2001-06-27", "close": 0.80641672, "volume": 170574.0}, {"date": "2001-06-28", "close": 0.854255, "volume": 322503.0}, {"date": "2001-06-29", "close": 0.7859146, "volume": 42508.0}, {"date": "2001-07-02", "close": 0.75857844, "volume": 4390.0}, {"date": "2001-07-03", "close": 0.77224652, "volume": 17559.0}, {"date": "2001-07-04", "close": 0.77908056, "volume": 21144.0}, {"date": "2001-07-05", "close": 0.7859146, "volume": 10038.0}, {"date": "2001-07-06", "close": 0.7859146, "volume": null}, {"date": "2001-07-09", "close": 0.79958268, "volume": 21949.0}, {"date": "2001-07-10", "close": 0.79274864, "volume": 17318.0}, {"date": "2001-07-11", "close": 0.7859146, "volume": 26339.0}, {"date": "2001-07-12", "close": 0.79274864, "volume": 19022.0}, {"date": "2001-07-13", "close": 0.79958268, "volume": 16096.0}, {"date": "2001-07-16", "close": 0.8200848, "volume": 17559.0}, {"date": "2001-07-17", "close": 0.8200848, "volume": 55706.0}, {"date": "2001-07-18", "close": 0.854255, "volume": 77890.0}, {"date": "2001-07-19", "close": 0.84742096, "volume": 93210.0}, {"date": "2001-07-20", "close": 0.8200848, "volume": 9365.0}, {"date": "2001-07-23", "close": 0.79274864, "volume": 35009.0}, {"date": "2001-07-24", "close": 0.8200848, "volume": 33655.0}, {"date": "2001-07-25", "close": 0.8200848, "volume": 2927.0}, {"date": "2001-07-26", "close": 0.79958268, "volume": 14633.0}, {"date": "2001-07-27", "close": 0.7859146, "volume": 13522.0}, {"date": "2001-07-30", "close": 0.75857844, "volume": 299694.0}, {"date": "2001-07-31", "close": 0.74491036, "volume": 53409.0}, {"date": "2001-08-01", "close": 0.71074016, "volume": 147570.0}, {"date": "2001-08-02", "close": 0.72440824, "volume": 47556.0}, {"date": "2001-08-03", "close": 0.7517444, "volume": 8085.0}, {"date": "2001-08-06", "close": 0.74491036, "volume": 7316.0}, {"date": "2001-08-07", "close": 0.7517444, "volume": 16791.0}, {"date": "2001-08-08", "close": 0.7517444, "volume": 14669.0}, {"date": "2001-08-09", "close": 0.73124228, "volume": 15328.0}, {"date": "2001-08-10", "close": 0.7517444, "volume": 93571.0}, {"date": "2001-08-13", "close": 0.7517444, "volume": 25607.0}, {"date": "2001-08-14", "close": 0.72440824, "volume": 37626.0}, {"date": "2001-08-15", "close": 0.7517444, "volume": 14173.0}, {"date": "2001-08-16", "close": 0.7175742, "volume": 24164.0}, {"date": "2001-08-17", "close": 0.70390612, "volume": 49328.0}, {"date": "2001-08-20", "close": 0.70390612, "volume": 7316.0}, {"date": "2001-08-21", "close": 0.7517444, "volume": 31153.0}, {"date": "2001-08-22", "close": 0.7517444, "volume": null}, {"date": "2001-08-23", "close": 0.7517444, "volume": null}, {"date": "2001-08-24", "close": 0.71074016, "volume": 24144.0}, {"date": "2001-08-27", "close": 0.71074016, "volume": null}, {"date": "2001-08-28", "close": 0.70390612, "volume": 52677.0}, {"date": "2001-08-29", "close": 0.71074016, "volume": 9658.0}, {"date": "2001-08-30", "close": 0.70390612, "volume": 75677.0}, {"date": "2001-08-31", "close": 0.70390612, "volume": 35118.0}, {"date": "2001-09-03", "close": 0.70390612, "volume": 16122.0}, {"date": "2001-09-04", "close": 0.69707208, "volume": 10509.0}, {"date": "2001-09-05", "close": 0.69023804, "volume": 70471.0}, {"date": "2001-09-06", "close": 0.683404, "volume": 1829.0}, {"date": "2001-09-10", "close": 0.64239976, "volume": 61823.0}, {"date": "2001-09-11", "close": 0.63556572, "volume": 16096.0}, {"date": "2001-09-12", "close": 0.62189764, "volume": 14956.0}, {"date": "2001-09-13", "close": 0.59456148, "volume": 10900.0}, {"date": "2001-09-14", "close": 0.66290188, "volume": 216643.0}, {"date": "2001-09-17", "close": 0.6150636, "volume": 55483.0}, {"date": "2001-09-18", "close": 0.6150636, "volume": 84259.0}, {"date": "2001-09-19", "close": 0.6150636, "volume": 17852.0}, {"date": "2001-09-20", "close": 0.6150636, "volume": 30729.0}, {"date": "2001-09-21", "close": 0.60139552, "volume": 52970.0}, {"date": "2001-09-24", "close": 0.60822956, "volume": 20486.0}, {"date": "2001-09-25", "close": 0.6150636, "volume": 232098.0}, {"date": "2001-09-26", "close": 0.6150636, "volume": 54141.0}, {"date": "2001-09-27", "close": 0.63556572, "volume": 24875.0}, {"date": "2001-09-28", "close": 0.60139552, "volume": 87796.0}, {"date": "2001-10-01", "close": 0.60139552, "volume": 2927.0}, {"date": "2001-10-02", "close": 0.6150636, "volume": 11706.0}, {"date": "2001-10-03", "close": 0.66290188, "volume": 42800.0}, {"date": "2001-10-04", "close": 0.6492338, "volume": 72549.0}, {"date": "2001-10-05", "close": 0.6492338, "volume": 1463.0}, {"date": "2001-10-08", "close": 0.6492338, "volume": 60169.0}, {"date": "2001-10-09", "close": 0.63556572, "volume": 31168.0}, {"date": "2001-10-10", "close": 0.63556572, "volume": 127304.0}, {"date": "2001-10-11", "close": 0.63556572, "volume": 5121.0}, {"date": "2001-10-12", "close": 0.6492338, "volume": 303920.0}, {"date": "2001-10-15", "close": 0.66973592, "volume": 54141.0}, {"date": "2001-10-16", "close": 0.683404, "volume": 79821.0}, {"date": "2001-10-17", "close": 0.683404, "volume": 20852.0}, {"date": "2001-10-18", "close": 0.66973592, "volume": 90942.0}, {"date": "2001-10-19", "close": 0.6492338, "volume": 198345.0}, {"date": "2001-10-23", "close": 0.6150636, "volume": 248901.0}, {"date": "2001-10-24", "close": 0.6150636, "volume": 40386.0}, {"date": "2001-10-25", "close": 0.6150636, "volume": 109708.0}, {"date": "2001-10-26", "close": 0.5808934, "volume": 261639.0}, {"date": "2001-10-29", "close": 0.58772744, "volume": 112671.0}, {"date": "2001-10-30", "close": 0.60139552, "volume": 29265.0}, {"date": "2001-10-31", "close": 0.6150636, "volume": 9438.0}, {"date": "2001-11-01", "close": 0.60822956, "volume": 76220.0}, {"date": "2001-11-02", "close": 0.60139552, "volume": 13243.0}, {"date": "2001-11-05", "close": 0.58772744, "volume": 127304.0}, {"date": "2001-11-06", "close": 0.60139552, "volume": 19022.0}, {"date": "2001-11-07", "close": 0.58772744, "volume": 52677.0}, {"date": "2001-11-08", "close": 0.59456148, "volume": 177494.0}, {"date": "2001-11-09", "close": 0.58772744, "volume": 138278.0}, {"date": "2001-11-12", "close": 0.57405936, "volume": 212320.0}, {"date": "2001-11-13", "close": 0.5808934, "volume": 46824.0}, {"date": "2001-11-14", "close": 0.57405936, "volume": 118817.0}, {"date": "2001-11-15", "close": 0.56722532, "volume": 109012.0}, {"date": "2001-11-16", "close": 0.57405936, "volume": 145009.0}, {"date": "2001-11-19", "close": 0.56039128, "volume": 221412.0}, {"date": "2001-11-20", "close": 0.57405936, "volume": 196955.0}, {"date": "2001-11-21", "close": 0.56722532, "volume": 244175.0}, {"date": "2001-11-22", "close": 0.56722532, "volume": 329122.0}, {"date": "2001-11-23", "close": 0.56722532, "volume": 267338.0}, {"date": "2001-11-26", "close": 0.53988916, "volume": 174307.0}, {"date": "2001-11-27", "close": 0.5467232, "volume": 82235.0}, {"date": "2001-11-28", "close": 0.57405936, "volume": 412269.0}, {"date": "2001-11-29", "close": 0.63556572, "volume": 374370.0}, {"date": "2001-11-30", "close": 0.66973592, "volume": 446829.0}, {"date": "2001-12-03", "close": 0.64239976, "volume": 235293.0}, {"date": "2001-12-04", "close": 0.6150636, "volume": 158252.0}, {"date": "2001-12-05", "close": 0.63556572, "volume": 146107.0}, {"date": "2001-12-06", "close": 0.64239976, "volume": 147673.0}, {"date": "2001-12-07", "close": 0.62873168, "volume": 106818.0}, {"date": "2001-12-10", "close": 0.60139552, "volume": 53974.0}, {"date": "2001-12-11", "close": 0.6150636, "volume": 31832.0}, {"date": "2001-12-12", "close": 0.60822956, "volume": 64237.0}, {"date": "2001-12-13", "close": 0.62189764, "volume": 25584.0}, {"date": "2001-12-14", "close": 0.62189764, "volume": 41726.0}, {"date": "2001-12-17", "close": 0.6150636, "volume": 16096.0}, {"date": "2001-12-18", "close": 0.60822956, "volume": 19022.0}, {"date": "2001-12-19", "close": 0.60822956, "volume": 36655.0}, {"date": "2001-12-20", "close": 0.6150636, "volume": 60725.0}, {"date": "2001-12-21", "close": 0.6150636, "volume": 29791.0}, {"date": "2001-12-24", "close": 0.6150636, "volume": 8194.0}, {"date": "2001-12-27", "close": 0.62873168, "volume": 35850.0}, {"date": "2001-12-28", "close": 0.62873168, "volume": 20486.0}, {"date": "2001-12-31", "close": 0.6492338, "volume": 84721.0}, {"date": "2002-01-02", "close": 0.6492338, "volume": 40020.0}, {"date": "2002-01-03", "close": 0.6492338, "volume": 51214.0}, {"date": "2002-01-04", "close": 0.64239976, "volume": 14633.0}, {"date": "2002-01-07", "close": 0.6492338, "volume": 113403.0}, {"date": "2002-01-08", "close": 0.62873168, "volume": 233003.0}, {"date": "2002-01-09", "close": 0.63556572, "volume": 57360.0}, {"date": "2002-01-10", "close": 0.63556572, "volume": 486959.0}, {"date": "2002-01-11", "close": 0.62873168, "volume": 52239.0}, {"date": "2002-01-14", "close": 0.62873168, "volume": 92039.0}, {"date": "2002-01-15", "close": 0.63556572, "volume": 52677.0}, {"date": "2002-01-16", "close": 0.62873168, "volume": 70968.0}, {"date": "2002-01-17", "close": 0.63556572, "volume": 95018.0}, {"date": "2002-01-18", "close": 0.62873168, "volume": 58765.0}, {"date": "2002-01-21", "close": 0.62873168, "volume": 23412.0}, {"date": "2002-01-22", "close": 0.63556572, "volume": 117237.0}, {"date": "2002-01-23", "close": 0.62873168, "volume": 104682.0}, {"date": "2002-01-24", "close": 0.63556572, "volume": 59584.0}, {"date": "2002-01-25", "close": 0.63556572, "volume": 122036.0}, {"date": "2002-01-29", "close": 0.62873168, "volume": 79198.0}, {"date": "2002-01-30", "close": 0.63556572, "volume": 63722.0}, {"date": "2002-01-31", "close": 0.62189764, "volume": 95500.0}, {"date": "2002-02-01", "close": 0.62873168, "volume": 29704.0}, {"date": "2002-02-04", "close": 0.62189764, "volume": 61457.0}, {"date": "2002-02-05", "close": 0.62873168, "volume": 81650.0}, {"date": "2002-02-06", "close": 0.62189764, "volume": 74564.0}, {"date": "2002-02-07", "close": 0.62189764, "volume": 51214.0}, {"date": "2002-02-08", "close": 0.6150636, "volume": 70264.0}, {"date": "2002-02-11", "close": 0.6150636, "volume": 41703.0}, {"date": "2002-02-12", "close": 0.63556572, "volume": 250218.0}, {"date": "2002-02-13", "close": 0.63556572, "volume": 74919.0}, {"date": "2002-02-14", "close": 0.63556572, "volume": 157040.0}, {"date": "2002-02-15", "close": 0.62873168, "volume": 118201.0}, {"date": "2002-02-18", "close": 0.63556572, "volume": 22973.0}, {"date": "2002-02-19", "close": 0.63556572, "volume": 47500.0}, {"date": "2002-02-20", "close": 0.6492338, "volume": 210132.0}, {"date": "2002-02-21", "close": 0.65606784, "volume": 128530.0}, {"date": "2002-02-22", "close": 0.6492338, "volume": 39552.0}, {"date": "2002-02-25", "close": 0.6492338, "volume": 54141.0}, {"date": "2002-02-26", "close": 0.63556572, "volume": 116037.0}, {"date": "2002-02-27", "close": 0.62873168, "volume": 21949.0}, {"date": "2002-02-28", "close": 0.6492338, "volume": 197541.0}, {"date": "2002-03-01", "close": 0.64239976, "volume": 101477.0}, {"date": "2002-03-04", "close": 0.64239976, "volume": 55428.0}, {"date": "2002-03-05", "close": 0.63556572, "volume": 90956.0}, {"date": "2002-03-06", "close": 0.63556572, "volume": 34870.0}, {"date": "2002-03-07", "close": 0.62873168, "volume": 11955.0}, {"date": "2002-03-08", "close": 0.62873168, "volume": 74626.0}, {"date": "2002-03-11", "close": 0.63556572, "volume": 49019.0}, {"date": "2002-03-12", "close": 0.64239976, "volume": 183975.0}, {"date": "2002-03-13", "close": 0.6492338, "volume": 129140.0}, {"date": "2002-03-14", "close": 0.64239976, "volume": 146312.0}, {"date": "2002-03-15", "close": 0.62873168, "volume": 95551.0}, {"date": "2002-03-18", "close": 0.62189764, "volume": 256908.0}, {"date": "2002-03-19", "close": 0.6150636, "volume": 381070.0}, {"date": "2002-03-20", "close": 0.60822956, "volume": 94721.0}, {"date": "2002-03-21", "close": 0.60139552, "volume": 52751.0}, {"date": "2002-03-22", "close": 0.60139552, "volume": 47626.0}, {"date": "2002-03-25", "close": 0.58772744, "volume": 76090.0}, {"date": "2002-03-26", "close": 0.60139552, "volume": 49751.0}, {"date": "2002-03-27", "close": 0.59456148, "volume": 63798.0}, {"date": "2002-03-28", "close": 0.59456148, "volume": 42069.0}, {"date": "2002-04-02", "close": 0.58772744, "volume": 55531.0}, {"date": "2002-04-03", "close": 0.60139552, "volume": 11852.0}, {"date": "2002-04-04", "close": 0.60139552, "volume": 94234.0}, {"date": "2002-04-05", "close": 0.59456148, "volume": 33787.0}, {"date": "2002-04-08", "close": 0.60139552, "volume": 9877.0}, {"date": "2002-04-09", "close": 0.59456148, "volume": 41639.0}, {"date": "2002-04-10", "close": 0.60139552, "volume": 77534.0}, {"date": "2002-04-11", "close": 0.60139552, "volume": 1463.0}, {"date": "2002-04-12", "close": 0.60139552, "volume": 186405.0}, {"date": "2002-04-15", "close": 0.59456148, "volume": 32704.0}, {"date": "2002-04-16", "close": 0.60139552, "volume": 64749.0}, {"date": "2002-04-17", "close": 0.60139552, "volume": 32299.0}, {"date": "2002-04-18", "close": 0.59456148, "volume": 40240.0}, {"date": "2002-04-19", "close": 0.59456148, "volume": 44688.0}, {"date": "2002-04-22", "close": 0.60139552, "volume": 147731.0}, {"date": "2002-04-23", "close": 0.59456148, "volume": 43898.0}, {"date": "2002-04-24", "close": 0.6150636, "volume": 255735.0}, {"date": "2002-04-26", "close": 0.63556572, "volume": 232565.0}, {"date": "2002-04-29", "close": 0.62189764, "volume": 64384.0}, {"date": "2002-04-30", "close": 0.62873168, "volume": 109525.0}, {"date": "2002-05-01", "close": 0.62189764, "volume": 150189.0}, {"date": "2002-05-02", "close": 0.6150636, "volume": 142229.0}, {"date": "2002-05-03", "close": 0.6150636, "volume": 65904.0}, {"date": "2002-05-06", "close": 0.62189764, "volume": 62628.0}, {"date": "2002-05-07", "close": 0.62189764, "volume": 502454.0}, {"date": "2002-05-08", "close": 0.60822956, "volume": 43497.0}, {"date": "2002-05-09", "close": 0.62189764, "volume": 46824.0}, {"date": "2002-05-10", "close": 0.60822956, "volume": 33977.0}, {"date": "2002-05-13", "close": 0.60139552, "volume": 51843.0}, {"date": "2002-05-14", "close": 0.60822956, "volume": 73391.0}, {"date": "2002-05-15", "close": 0.60822956, "volume": 44035.0}, {"date": "2002-05-16", "close": 0.60139552, "volume": 13964.0}, {"date": "2002-05-17", "close": 0.62189764, "volume": 42877.0}, {"date": "2002-05-20", "close": 0.62189764, "volume": 68261.0}, {"date": "2002-05-21", "close": 0.6150636, "volume": 175592.0}, {"date": "2002-05-22", "close": 0.62873168, "volume": 90722.0}, {"date": "2002-05-23", "close": 0.62189764, "volume": 62628.0}, {"date": "2002-05-24", "close": 0.62189764, "volume": 44277.0}, {"date": "2002-05-27", "close": 0.62873168, "volume": 22242.0}, {"date": "2002-05-28", "close": 0.6150636, "volume": 65847.0}, {"date": "2002-05-29", "close": 0.62873168, "volume": 1756.0}, {"date": "2002-05-30", "close": 0.65606784, "volume": 452792.0}, {"date": "2002-05-31", "close": 0.63556572, "volume": 173236.0}, {"date": "2002-06-03", "close": 0.64239976, "volume": 310597.0}, {"date": "2002-06-04", "close": 0.64239976, "volume": 176177.0}, {"date": "2002-06-05", "close": 0.64239976, "volume": 168275.0}, {"date": "2002-06-06", "close": 0.62189764, "volume": 1793674.0}, {"date": "2002-06-07", "close": 0.63556572, "volume": 93873.0}, {"date": "2002-06-11", "close": 0.63556572, "volume": 4865.0}, {"date": "2002-06-12", "close": 0.62189764, "volume": 17559.0}, {"date": "2002-06-13", "close": 0.62189764, "volume": 32599.0}, {"date": "2002-06-14", "close": 0.62873168, "volume": 24144.0}, {"date": "2002-06-17", "close": 0.6150636, "volume": 175884.0}, {"date": "2002-06-18", "close": 0.62189764, "volume": 165352.0}, {"date": "2002-06-19", "close": 0.5808934, "volume": 420103.0}, {"date": "2002-06-20", "close": 0.57405936, "volume": 149228.0}, {"date": "2002-06-21", "close": 0.56039128, "volume": 104903.0}, {"date": "2002-06-24", "close": 0.55355724, "volume": 174213.0}, {"date": "2002-06-25", "close": 0.56722532, "volume": 221601.0}, {"date": "2002-06-26", "close": 0.55355724, "volume": 306554.0}, {"date": "2002-06-27", "close": 0.56039128, "volume": 139742.0}, {"date": "2002-06-28", "close": 0.56039128, "volume": 226475.0}, {"date": "2002-07-01", "close": 0.56722532, "volume": 13169.0}, {"date": "2002-07-02", "close": 0.56722532, "volume": 96510.0}, {"date": "2002-07-03", "close": 0.57405936, "volume": 40306.0}, {"date": "2002-07-04", "close": 0.56722532, "volume": 7316.0}, {"date": "2002-07-05", "close": 0.57405936, "volume": 11715.0}, {"date": "2002-07-08", "close": 0.59456148, "volume": 61726.0}, {"date": "2002-07-09", "close": 0.59456148, "volume": 5437.0}, {"date": "2002-07-10", "close": 0.60139552, "volume": 27802.0}, {"date": "2002-07-11", "close": 0.60139552, "volume": 11852.0}, {"date": "2002-07-12", "close": 0.60139552, "volume": 7170.0}, {"date": "2002-07-15", "close": 0.59456148, "volume": 11706.0}, {"date": "2002-07-16", "close": 0.59456148, "volume": 40971.0}, {"date": "2002-07-17", "close": 0.58772744, "volume": 26719.0}, {"date": "2002-07-18", "close": 0.60139552, "volume": 35850.0}, {"date": "2002-07-19", "close": 0.57405936, "volume": 110184.0}, {"date": "2002-07-22", "close": 0.5808934, "volume": 35850.0}, {"date": "2002-07-23", "close": 0.57405936, "volume": 13879.0}, {"date": "2002-07-24", "close": 0.56039128, "volume": 253764.0}, {"date": "2002-07-25", "close": 0.5467232, "volume": 74896.0}, {"date": "2002-07-26", "close": 0.5467232, "volume": 17559.0}, {"date": "2002-07-30", "close": 0.57405936, "volume": 13023.0}, {"date": "2002-07-31", "close": 0.59456148, "volume": 54141.0}, {"date": "2002-08-02", "close": 0.58772744, "volume": 5121.0}, {"date": "2002-08-05", "close": 0.57405936, "volume": 14633.0}, {"date": "2002-08-06", "close": 0.59456148, "volume": 63959.0}, {"date": "2002-08-07", "close": 0.5808934, "volume": 14325.0}, {"date": "2002-08-09", "close": 0.58772744, "volume": 20486.0}, {"date": "2002-08-12", "close": 0.60822956, "volume": 40971.0}, {"date": "2002-08-13", "close": 0.60822956, "volume": 29265.0}, {"date": "2002-08-14", "close": 0.60822956, "volume": 19022.0}, {"date": "2002-08-15", "close": 0.58772744, "volume": 49433.0}, {"date": "2002-08-16", "close": 0.58772744, "volume": 32923.0}, {"date": "2002-08-19", "close": 0.59456148, "volume": 7902.0}, {"date": "2002-08-20", "close": 0.59456148, "volume": 8780.0}, {"date": "2002-08-21", "close": 0.60822956, "volume": 16389.0}, {"date": "2002-08-22", "close": 0.59456148, "volume": 14633.0}, {"date": "2002-08-23", "close": 0.60139552, "volume": 29412.0}, {"date": "2002-08-26", "close": 0.60822956, "volume": 27070.0}, {"date": "2002-08-27", "close": 0.60822956, "volume": 35740.0}, {"date": "2002-08-28", "close": 0.60139552, "volume": 40240.0}, {"date": "2002-08-29", "close": 0.6150636, "volume": 35850.0}, {"date": "2002-08-30", "close": 0.59456148, "volume": 14633.0}, {"date": "2002-09-02", "close": 0.58772744, "volume": 27798.0}, {"date": "2002-09-03", "close": 0.57405936, "volume": 61552.0}, {"date": "2002-09-04", "close": 0.60822956, "volume": 17088.0}, {"date": "2002-09-05", "close": 0.62873168, "volume": 53052.0}, {"date": "2002-09-09", "close": 0.63556572, "volume": 43330.0}, {"date": "2002-09-10", "close": 0.62873168, "volume": 23559.0}, {"date": "2002-09-11", "close": 0.62873168, "volume": 34714.0}, {"date": "2002-09-12", "close": 0.62189764, "volume": 11121.0}, {"date": "2002-09-13", "close": 0.62189764, "volume": 26137.0}, {"date": "2002-09-16", "close": 0.60822956, "volume": 23705.0}, {"date": "2002-09-17", "close": 0.62873168, "volume": 38484.0}, {"date": "2002-09-18", "close": 0.62873168, "volume": 30436.0}, {"date": "2002-09-19", "close": 0.62873168, "volume": 31615.0}, {"date": "2002-09-20", "close": 0.6492338, "volume": 140927.0}, {"date": "2002-09-23", "close": 0.66973592, "volume": 145741.0}, {"date": "2002-09-24", "close": 0.683404, "volume": 275398.0}, {"date": "2002-09-25", "close": 0.66973592, "volume": 87064.0}, {"date": "2002-09-26", "close": 0.65606784, "volume": 143581.0}, {"date": "2002-09-27", "close": 0.66973592, "volume": 29704.0}, {"date": "2002-09-30", "close": 0.66290188, "volume": 79104.0}, {"date": "2002-10-01", "close": 0.64239976, "volume": 10126.0}, {"date": "2002-10-02", "close": 0.683404, "volume": 313653.0}, {"date": "2002-10-03", "close": 0.70390612, "volume": 405859.0}, {"date": "2002-10-04", "close": 0.73807632, "volume": 232439.0}, {"date": "2002-10-07", "close": 0.7175742, "volume": 53336.0}, {"date": "2002-10-08", "close": 0.72440824, "volume": 46312.0}, {"date": "2002-10-09", "close": 0.70390612, "volume": 94675.0}, {"date": "2002-10-10", "close": 0.71074016, "volume": 68188.0}, {"date": "2002-10-11", "close": 0.73807632, "volume": 61018.0}, {"date": "2002-10-14", "close": 0.7859146, "volume": 403606.0}, {"date": "2002-10-15", "close": 0.80641672, "volume": 286715.0}, {"date": "2002-10-16", "close": 0.86108904, "volume": 415873.0}, {"date": "2002-10-17", "close": 0.82691884, "volume": 262087.0}, {"date": "2002-10-18", "close": 0.84058692, "volume": 181537.0}, {"date": "2002-10-21", "close": 0.79274864, "volume": 296096.0}, {"date": "2002-10-22", "close": 0.79958268, "volume": 106043.0}, {"date": "2002-10-23", "close": 0.7859146, "volume": 58492.0}, {"date": "2002-10-24", "close": 0.83375288, "volume": 168666.0}, {"date": "2002-10-25", "close": 0.81325076, "volume": 102272.0}, {"date": "2002-10-28", "close": 0.83375288, "volume": 41008.0}, {"date": "2002-10-29", "close": 0.82691884, "volume": 100561.0}, {"date": "2002-10-30", "close": 0.84742096, "volume": 113403.0}, {"date": "2002-10-31", "close": 0.82691884, "volume": 72432.0}, {"date": "2002-11-01", "close": 0.83375288, "volume": 49196.0}, {"date": "2002-11-04", "close": 0.88159116, "volume": 245121.0}, {"date": "2002-11-05", "close": 0.84058692, "volume": 453025.0}, {"date": "2002-11-06", "close": 0.89525924, "volume": 106379.0}, {"date": "2002-11-07", "close": 0.89525924, "volume": 150340.0}, {"date": "2002-11-08", "close": 0.86108904, "volume": 120849.0}, {"date": "2002-11-11", "close": 0.87475712, "volume": 4390.0}, {"date": "2002-11-12", "close": 0.86108904, "volume": 24875.0}, {"date": "2002-11-13", "close": 0.86108904, "volume": 47117.0}, {"date": "2002-11-14", "close": 0.86108904, "volume": 69066.0}, {"date": "2002-11-15", "close": 0.83375288, "volume": 124350.0}, {"date": "2002-11-18", "close": 0.83375288, "volume": 69883.0}, {"date": "2002-11-19", "close": 0.82691884, "volume": 99448.0}, {"date": "2002-11-20", "close": 0.82691884, "volume": 153359.0}, {"date": "2002-11-21", "close": 0.84058692, "volume": 30458.0}, {"date": "2002-11-22", "close": 0.84742096, "volume": 14955.0}, {"date": "2002-11-25", "close": 0.82691884, "volume": 39508.0}, {"date": "2002-11-26", "close": 0.7517444, "volume": 186573.0}, {"date": "2002-11-27", "close": 0.7517444, "volume": 128969.0}, {"date": "2002-11-28", "close": 0.79274864, "volume": 160608.0}, {"date": "2002-11-29", "close": 0.81325076, "volume": 110550.0}, {"date": "2002-12-02", "close": 0.79274864, "volume": 74919.0}, {"date": "2002-12-03", "close": 0.76541248, "volume": 33421.0}, {"date": "2002-12-04", "close": 0.77224652, "volume": 28168.0}, {"date": "2002-12-05", "close": 0.75857844, "volume": 36091.0}, {"date": "2002-12-06", "close": 0.76541248, "volume": 39935.0}, {"date": "2002-12-09", "close": 0.77667386, "volume": 2910.0}, {"date": "2002-12-10", "close": 0.7560542, "volume": 62853.0}, {"date": "2002-12-11", "close": 0.78354708, "volume": 28935.0}, {"date": "2002-12-12", "close": 0.78354708, "volume": 9009.0}, {"date": "2002-12-13", "close": 0.76980064, "volume": 19641.0}, {"date": "2002-12-16", "close": 0.74230776, "volume": 30706.0}, {"date": "2002-12-17", "close": 0.76292742, "volume": 15277.0}, {"date": "2002-12-18", "close": 0.74230776, "volume": 25885.0}, {"date": "2002-12-19", "close": 0.74918098, "volume": 59390.0}, {"date": "2002-12-20", "close": 0.74230776, "volume": 37246.0}, {"date": "2002-12-23", "close": 0.76292742, "volume": 85702.0}, {"date": "2002-12-27", "close": 0.7560542, "volume": 16732.0}, {"date": "2002-12-30", "close": 0.74230776, "volume": 9457.0}, {"date": "2003-01-02", "close": 0.73543454, "volume": 109743.0}, {"date": "2003-01-03", "close": 0.74230776, "volume": 24443.0}, {"date": "2003-01-06", "close": 0.73543454, "volume": 55617.0}, {"date": "2003-01-07", "close": 0.73543454, "volume": 11639.0}, {"date": "2003-01-08", "close": 0.74230776, "volume": 10184.0}, {"date": "2003-01-09", "close": 0.74918098, "volume": 47430.0}, {"date": "2003-01-10", "close": 0.74918098, "volume": 8431.0}, {"date": "2003-01-13", "close": 0.76292742, "volume": 692413.0}, {"date": "2003-01-14", "close": 0.80416674, "volume": 102838.0}, {"date": "2003-01-15", "close": 0.84540606, "volume": 190820.0}, {"date": "2003-01-16", "close": 0.84540606, "volume": 88241.0}, {"date": "2003-01-17", "close": 0.85227928, "volume": 41414.0}, {"date": "2003-01-20", "close": 0.83165962, "volume": 14586.0}, {"date": "2003-01-21", "close": 0.83853284, "volume": 21793.0}, {"date": "2003-01-22", "close": 0.83165962, "volume": 331577.0}, {"date": "2003-01-23", "close": 0.84540606, "volume": 48712.0}, {"date": "2003-01-24", "close": 0.83853284, "volume": 36309.0}, {"date": "2003-01-28", "close": 0.81791318, "volume": 78599.0}, {"date": "2003-01-29", "close": 0.8247864, "volume": 65875.0}, {"date": "2003-01-30", "close": 0.85227928, "volume": 99694.0}, {"date": "2003-01-31", "close": 0.87289894, "volume": 212710.0}, {"date": "2003-02-03", "close": 0.86602572, "volume": 78387.0}, {"date": "2003-02-04", "close": 0.85227928, "volume": 59388.0}, {"date": "2003-02-05", "close": 0.85227928, "volume": 41291.0}, {"date": "2003-02-06", "close": 0.83165962, "volume": 38369.0}, {"date": "2003-02-07", "close": 0.85227928, "volume": 17459.0}, {"date": "2003-02-10", "close": 0.83853284, "volume": 152474.0}, {"date": "2003-02-11", "close": 0.84540606, "volume": 163180.0}, {"date": "2003-02-12", "close": 0.83853284, "volume": 77435.0}, {"date": "2003-02-13", "close": 0.83165962, "volume": 126020.0}, {"date": "2003-02-14", "close": 0.83165962, "volume": 272091.0}, {"date": "2003-02-17", "close": 0.8247864, "volume": 18914.0}, {"date": "2003-02-18", "close": 0.8247864, "volume": 641977.0}, {"date": "2003-02-19", "close": 0.83165962, "volume": 252284.0}, {"date": "2003-02-20", "close": 0.83165962, "volume": 43531.0}, {"date": "2003-02-21", "close": 0.83165962, "volume": 147984.0}, {"date": "2003-02-24", "close": 0.8247864, "volume": 23402.0}, {"date": "2003-02-25", "close": 0.8247864, "volume": 208658.0}, {"date": "2003-02-26", "close": 0.81103996, "volume": 114670.0}, {"date": "2003-02-27", "close": 0.79729352, "volume": 10890.0}, {"date": "2003-02-28", "close": 0.76980064, "volume": 66058.0}, {"date": "2003-03-03", "close": 0.78354708, "volume": 163391.0}, {"date": "2003-03-04", "close": 0.7904203, "volume": 873.0}, {"date": "2003-03-05", "close": 0.78354708, "volume": 60336.0}, {"date": "2003-03-06", "close": 0.76980064, "volume": 21824.0}, {"date": "2003-03-07", "close": 0.74918098, "volume": 29758.0}, {"date": "2003-03-10", "close": 0.74230776, "volume": 68309.0}, {"date": "2003-03-11", "close": 0.73543454, "volume": 53105.0}, {"date": "2003-03-12", "close": 0.74918098, "volume": 29971.0}, {"date": "2003-03-13", "close": 0.74230776, "volume": 26480.0}, {"date": "2003-03-14", "close": 0.73543454, "volume": 27062.0}, {"date": "2003-03-17", "close": 0.74230776, "volume": 3856.0}, {"date": "2003-03-18", "close": 0.74918098, "volume": 54653.0}, {"date": "2003-03-19", "close": 0.7560542, "volume": 22188.0}, {"date": "2003-03-20", "close": 0.78354708, "volume": 42434.0}, {"date": "2003-03-21", "close": 0.77667386, "volume": 7275.0}, {"date": "2003-03-24", "close": 0.76980064, "volume": 22551.0}, {"date": "2003-03-25", "close": 0.7560542, "volume": 18841.0}, {"date": "2003-03-26", "close": 0.76292742, "volume": 26974.0}, {"date": "2003-03-28", "close": 0.76292742, "volume": 6038.0}, {"date": "2003-03-31", "close": 0.76292742, "volume": 7275.0}, {"date": "2003-04-01", "close": 0.7560542, "volume": 8744.0}, {"date": "2003-04-02", "close": 0.7560542, "volume": 29235.0}, {"date": "2003-04-03", "close": 0.74230776, "volume": 29098.0}, {"date": "2003-04-04", "close": 0.73543454, "volume": 56742.0}, {"date": "2003-04-07", "close": 0.77667386, "volume": 109946.0}, {"date": "2003-04-08", "close": 0.74230776, "volume": 133853.0}, {"date": "2003-04-09", "close": 0.74918098, "volume": 17027.0}, {"date": "2003-04-10", "close": 0.7560542, "volume": 12093.0}, {"date": "2003-04-11", "close": 0.76980064, "volume": 42081.0}, {"date": "2003-04-14", "close": 0.78354708, "volume": 47576.0}, {"date": "2003-04-15", "close": 0.7904203, "volume": 59652.0}, {"date": "2003-04-16", "close": 0.83165962, "volume": 192966.0}, {"date": "2003-04-17", "close": 0.81103996, "volume": 249956.0}, {"date": "2003-04-22", "close": 0.81103996, "volume": 39865.0}, {"date": "2003-04-23", "close": 0.79729352, "volume": 257521.0}, {"date": "2003-04-24", "close": 0.79729352, "volume": 175423.0}, {"date": "2003-04-28", "close": 0.78354708, "volume": 104568.0}, {"date": "2003-04-29", "close": 0.7904203, "volume": 25886.0}, {"date": "2003-04-30", "close": 0.7904203, "volume": 213718.0}, {"date": "2003-05-01", "close": 0.7904203, "volume": 247570.0}, {"date": "2003-05-02", "close": 0.79729352, "volume": 134452.0}, {"date": "2003-05-05", "close": 0.80416674, "volume": 40476.0}, {"date": "2003-05-06", "close": 0.8247864, "volume": 86680.0}, {"date": "2003-05-07", "close": 0.81791318, "volume": 142747.0}, {"date": "2003-05-08", "close": 0.81791318, "volume": 145319.0}, {"date": "2003-05-09", "close": 0.8247864, "volume": 229179.0}, {"date": "2003-05-12", "close": 0.81791318, "volume": 100870.0}, {"date": "2003-05-13", "close": 0.87977216, "volume": 302902.0}, {"date": "2003-05-14", "close": 0.91413826, "volume": 416028.0}, {"date": "2003-05-15", "close": 0.8935186, "volume": 274775.0}, {"date": "2003-05-16", "close": 0.91413826, "volume": 207367.0}, {"date": "2003-05-19", "close": 0.93475792, "volume": 220668.0}, {"date": "2003-05-20", "close": 0.98287046, "volume": 283564.0}, {"date": "2003-05-21", "close": 0.98974368, "volume": 493866.0}, {"date": "2003-05-22", "close": 0.98287046, "volume": 323015.0}, {"date": "2003-05-23", "close": 0.97599724, "volume": 235271.0}, {"date": "2003-05-26", "close": 0.98287046, "volume": 198764.0}, {"date": "2003-05-27", "close": 0.97599724, "volume": 60810.0}, {"date": "2003-05-28", "close": 0.9622508, "volume": 152221.0}, {"date": "2003-05-29", "close": 0.98287046, "volume": 77386.0}, {"date": "2003-05-30", "close": 0.96912402, "volume": 101444.0}, {"date": "2003-06-02", "close": 0.98974368, "volume": 33681.0}, {"date": "2003-06-03", "close": 0.98287046, "volume": 95065.0}, {"date": "2003-06-04", "close": 0.98974368, "volume": 18278.0}, {"date": "2003-06-05", "close": 0.96912402, "volume": 59713.0}, {"date": "2003-06-06", "close": 0.96912402, "volume": 70249.0}, {"date": "2003-06-10", "close": 0.96912402, "volume": 169033.0}, {"date": "2003-06-11", "close": 0.97599724, "volume": 59192.0}, {"date": "2003-06-12", "close": 0.97599724, "volume": 96311.0}, {"date": "2003-06-13", "close": 0.98287046, "volume": 88285.0}, {"date": "2003-06-16", "close": 1.03785622, "volume": 250667.0}, {"date": "2003-06-17", "close": 1.030983, "volume": 320323.0}, {"date": "2003-06-18", "close": 1.04472944, "volume": 45539.0}, {"date": "2003-06-19", "close": 1.05160266, "volume": 119389.0}, {"date": "2003-06-20", "close": 1.04472944, "volume": 70171.0}, {"date": "2003-06-23", "close": 1.030983, "volume": 51883.0}, {"date": "2003-06-24", "close": 1.04472944, "volume": 87193.0}, {"date": "2003-06-25", "close": 1.01723656, "volume": 179654.0}, {"date": "2003-06-26", "close": 0.98287046, "volume": 163207.0}, {"date": "2003-06-27", "close": 0.94850436, "volume": 162064.0}, {"date": "2003-06-30", "close": 0.9622508, "volume": 111975.0}, {"date": "2003-07-01", "close": 0.97599724, "volume": 22557.0}, {"date": "2003-07-02", "close": 0.97599724, "volume": 29427.0}, {"date": "2003-07-03", "close": 0.98287046, "volume": 111302.0}, {"date": "2003-07-04", "close": 0.98287046, "volume": 32958.0}, {"date": "2003-07-07", "close": 0.97599724, "volume": 103219.0}, {"date": "2003-07-08", "close": 0.98287046, "volume": 14309.0}, {"date": "2003-07-09", "close": 0.97599724, "volume": 44339.0}, {"date": "2003-07-10", "close": 0.9966169, "volume": 40505.0}, {"date": "2003-07-11", "close": 0.9966169, "volume": 51548.0}, {"date": "2003-07-14", "close": 0.98974368, "volume": 45095.0}, {"date": "2003-07-15", "close": 0.9966169, "volume": 46526.0}, {"date": "2003-07-16", "close": 1.00349012, "volume": 57855.0}, {"date": "2003-07-17", "close": 1.00349012, "volume": 67540.0}, {"date": "2003-07-18", "close": 1.01036334, "volume": 55724.0}, {"date": "2003-07-21", "close": 1.01036334, "volume": 214601.0}, {"date": "2003-07-22", "close": 1.02410978, "volume": 109206.0}, {"date": "2003-07-23", "close": 1.03785622, "volume": 174623.0}, {"date": "2003-07-24", "close": 1.01723656, "volume": 102136.0}, {"date": "2003-07-25", "close": 1.030983, "volume": 32285.0}, {"date": "2003-07-28", "close": 1.030983, "volume": 177460.0}, {"date": "2003-07-29", "close": 1.04472944, "volume": 21897.0}, {"date": "2003-07-30", "close": 1.05847588, "volume": 71642.0}, {"date": "2003-07-31", "close": 1.07909554, "volume": 162481.0}, {"date": "2003-08-01", "close": 1.0997152, "volume": 537165.0}, {"date": "2003-08-04", "close": 1.1340813, "volume": 178650.0}, {"date": "2003-08-05", "close": 1.14782774, "volume": 82061.0}, {"date": "2003-08-06", "close": 1.15470096, "volume": 127995.0}, {"date": "2003-08-07", "close": 1.1684474, "volume": 110466.0}, {"date": "2003-08-08", "close": 1.12033486, "volume": 89274.0}, {"date": "2003-08-11", "close": 1.12720808, "volume": 106749.0}, {"date": "2003-08-12", "close": 1.11346164, "volume": 53714.0}, {"date": "2003-08-13", "close": 1.15470096, "volume": 49085.0}, {"date": "2003-08-14", "close": 1.14782774, "volume": 47857.0}, {"date": "2003-08-15", "close": 1.11346164, "volume": 52675.0}, {"date": "2003-08-18", "close": 1.10658842, "volume": 71424.0}, {"date": "2003-08-19", "close": 1.10658842, "volume": 28480.0}, {"date": "2003-08-20", "close": 1.12033486, "volume": 62658.0}, {"date": "2003-08-21", "close": 1.14782774, "volume": 112150.0}, {"date": "2003-08-22", "close": 1.14095452, "volume": 9141.0}, {"date": "2003-08-25", "close": 1.12033486, "volume": 129951.0}, {"date": "2003-08-26", "close": 1.07222232, "volume": 223411.0}, {"date": "2003-08-27", "close": 1.00349012, "volume": 214720.0}, {"date": "2003-08-28", "close": 0.94850436, "volume": 156982.0}, {"date": "2003-08-29", "close": 1.02410978, "volume": 156880.0}, {"date": "2003-09-01", "close": 1.0653491, "volume": 92370.0}, {"date": "2003-09-02", "close": 1.03785622, "volume": 58924.0}, {"date": "2003-09-03", "close": 1.03785622, "volume": 14549.0}, {"date": "2003-09-04", "close": 1.05847588, "volume": 54632.0}, {"date": "2003-09-05", "close": 1.05847588, "volume": 33318.0}, {"date": "2003-09-08", "close": 1.07909554, "volume": 161587.0}, {"date": "2003-09-09", "close": 1.12033486, "volume": 96415.0}, {"date": "2003-09-10", "close": 1.03785622, "volume": 111416.0}, {"date": "2003-09-11", "close": 1.11346164, "volume": 225389.0}, {"date": "2003-09-12", "close": 1.0997152, "volume": 79328.0}, {"date": "2003-09-15", "close": 1.17532062, "volume": 460749.0}, {"date": "2003-09-16", "close": 1.2371796, "volume": 194334.0}, {"date": "2003-09-17", "close": 1.31965824, "volume": 384187.0}, {"date": "2003-09-18", "close": 1.36777078, "volume": 434559.0}, {"date": "2003-09-19", "close": 1.34715112, "volume": 624802.0}, {"date": "2003-09-22", "close": 1.39526366, "volume": 353633.0}, {"date": "2003-09-23", "close": 1.40213688, "volume": 174375.0}, {"date": "2003-09-24", "close": 1.5121084, "volume": 153248.0}, {"date": "2003-09-25", "close": 1.39526366, "volume": 204863.0}, {"date": "2003-09-26", "close": 1.4433762, "volume": 202167.0}, {"date": "2003-09-29", "close": 1.38839044, "volume": 175699.0}, {"date": "2003-09-30", "close": 1.38839044, "volume": 175536.0}, {"date": "2003-10-01", "close": 1.40213688, "volume": 51650.0}, {"date": "2003-10-02", "close": 1.39526366, "volume": 70767.0}, {"date": "2003-10-03", "close": 1.35402434, "volume": 777368.0}, {"date": "2003-10-06", "close": 1.36089756, "volume": 34554.0}, {"date": "2003-10-07", "close": 1.4433762, "volume": 159522.0}, {"date": "2003-10-08", "close": 1.45024942, "volume": 210958.0}, {"date": "2003-10-09", "close": 1.50523518, "volume": 223472.0}, {"date": "2003-10-10", "close": 1.56022094, "volume": 201946.0}, {"date": "2003-10-13", "close": 1.5808406, "volume": 208007.0}, {"date": "2003-10-14", "close": 1.5464745, "volume": 141327.0}, {"date": "2003-10-15", "close": 1.56709416, "volume": 97938.0}, {"date": "2003-10-16", "close": 1.5808406, "volume": 100113.0}, {"date": "2003-10-17", "close": 1.5464745, "volume": 46534.0}, {"date": "2003-10-20", "close": 1.48461552, "volume": 140275.0}, {"date": "2003-10-21", "close": 1.42962976, "volume": 182549.0}, {"date": "2003-10-22", "close": 1.5121084, "volume": 141874.0}, {"date": "2003-10-23", "close": 1.48461552, "volume": 37991.0}, {"date": "2003-10-24", "close": 1.53960128, "volume": 34758.0}, {"date": "2003-10-27", "close": 1.56022094, "volume": 79002.0}, {"date": "2003-10-28", "close": 1.5464745, "volume": 38992.0}, {"date": "2003-10-29", "close": 1.56709416, "volume": 42590.0}, {"date": "2003-10-30", "close": 1.52585484, "volume": 60640.0}, {"date": "2003-10-31", "close": 1.5464745, "volume": 43793.0}, {"date": "2003-11-03", "close": 1.52585484, "volume": 226016.0}, {"date": "2003-11-04", "close": 1.56709416, "volume": 24006.0}, {"date": "2003-11-05", "close": 1.56022094, "volume": 43488.0}, {"date": "2003-11-06", "close": 1.56709416, "volume": 19691.0}, {"date": "2003-11-07", "close": 1.53272806, "volume": 45960.0}, {"date": "2003-11-10", "close": 1.5464745, "volume": 43499.0}, {"date": "2003-11-11", "close": 1.5464745, "volume": 41465.0}, {"date": "2003-11-12", "close": 1.5464745, "volume": 97286.0}, {"date": "2003-11-13", "close": 1.5121084, "volume": 51917.0}, {"date": "2003-11-14", "close": 1.51898162, "volume": 40253.0}, {"date": "2003-11-17", "close": 1.47086908, "volume": 142630.0}, {"date": "2003-11-18", "close": 1.42275654, "volume": 356015.0}, {"date": "2003-11-19", "close": 1.4090101, "volume": 117812.0}, {"date": "2003-11-20", "close": 1.42962976, "volume": 32619.0}, {"date": "2003-11-21", "close": 1.48461552, "volume": 18914.0}, {"date": "2003-11-24", "close": 1.45024942, "volume": 41768.0}, {"date": "2003-11-25", "close": 1.4777423, "volume": 26014.0}, {"date": "2003-11-26", "close": 1.5121084, "volume": 55347.0}, {"date": "2003-11-27", "close": 1.53272806, "volume": 51853.0}, {"date": "2003-11-28", "close": 1.5121084, "volume": 34968.0}, {"date": "2003-12-01", "close": 1.5121084, "volume": 30786.0}, {"date": "2003-12-02", "close": 1.49148874, "volume": 81185.0}, {"date": "2003-12-03", "close": 1.4777423, "volume": 44266.0}, {"date": "2003-12-04", "close": 1.4777423, "volume": 71211.0}, {"date": "2003-12-05", "close": 1.4777423, "volume": 10621.0}, {"date": "2003-12-08", "close": 1.49148874, "volume": 25081.0}, {"date": "2003-12-09", "close": 1.49148874, "volume": 13682.0}, {"date": "2003-12-10", "close": 1.49148874, "volume": 77095.0}, {"date": "2003-12-12", "close": 1.49836196, "volume": 43047.0}, {"date": "2003-12-15", "close": 1.5464745, "volume": 85015.0}, {"date": "2003-12-16", "close": 1.56709416, "volume": 95807.0}, {"date": "2003-12-17", "close": 1.57396738, "volume": 20980.0}, {"date": "2003-12-18", "close": 1.56709416, "volume": 140787.0}, {"date": "2003-12-19", "close": 1.5464745, "volume": 178875.0}, {"date": "2003-12-22", "close": 1.53960128, "volume": 51801.0}, {"date": "2003-12-23", "close": 1.51898162, "volume": 16135.0}, {"date": "2003-12-24", "close": 1.5121084, "volume": 11989.0}, {"date": "2003-12-29", "close": 1.48461552, "volume": 66410.0}, {"date": "2003-12-30", "close": 1.4777423, "volume": 37255.0}, {"date": "2003-12-31", "close": 1.4777423, "volume": 28183.0}, {"date": "2004-01-02", "close": 1.46399586, "volume": 14549.0}, {"date": "2004-01-05", "close": 1.47086908, "volume": 35992.0}, {"date": "2004-01-06", "close": 1.47086908, "volume": 44807.0}, {"date": "2004-01-07", "close": 1.47086908, "volume": 64380.0}, {"date": "2004-01-08", "close": 1.47086908, "volume": 32372.0}, {"date": "2004-01-09", "close": 1.46399586, "volume": 57004.0}, {"date": "2004-01-12", "close": 1.45712264, "volume": 38170.0}, {"date": "2004-01-13", "close": 1.45712264, "volume": 20980.0}, {"date": "2004-01-14", "close": 1.45712264, "volume": 90533.0}, {"date": "2004-01-15", "close": 1.45712264, "volume": 195037.0}, {"date": "2004-01-16", "close": 1.45024942, "volume": 140759.0}, {"date": "2004-01-19", "close": 1.46399586, "volume": 27760.0}, {"date": "2004-01-20", "close": 1.49836196, "volume": 84029.0}, {"date": "2004-01-21", "close": 1.53272806, "volume": 32190.0}, {"date": "2004-01-22", "close": 1.5464745, "volume": 303322.0}, {"date": "2004-01-23", "close": 1.57396738, "volume": 55676.0}, {"date": "2004-01-27", "close": 1.55334772, "volume": 29279.0}, {"date": "2004-01-28", "close": 1.53960128, "volume": 65941.0}, {"date": "2004-01-29", "close": 1.53272806, "volume": 26916.0}, {"date": "2004-01-30", "close": 1.53272806, "volume": 179974.0}, {"date": "2004-02-02", "close": 1.5464745, "volume": 21293.0}, {"date": "2004-02-03", "close": 1.5464745, "volume": 11421.0}, {"date": "2004-02-04", "close": 1.57396738, "volume": 200586.0}, {"date": "2004-02-05", "close": 1.57396738, "volume": 36657.0}, {"date": "2004-02-06", "close": 1.67706568, "volume": 350694.0}, {"date": "2004-02-09", "close": 1.718305, "volume": 79810.0}, {"date": "2004-02-10", "close": 1.72517822, "volume": 127012.0}, {"date": "2004-02-11", "close": 1.71143178, "volume": 158667.0}, {"date": "2004-02-12", "close": 1.69081212, "volume": 41465.0}, {"date": "2004-02-13", "close": 1.67019246, "volume": 22188.0}, {"date": "2004-02-16", "close": 1.718305, "volume": 35224.0}, {"date": "2004-02-17", "close": 1.71143178, "volume": 19487.0}, {"date": "2004-02-18", "close": 1.69081212, "volume": 190749.0}, {"date": "2004-02-19", "close": 1.69768534, "volume": 29848.0}, {"date": "2004-02-20", "close": 1.69768534, "volume": 26896.0}, {"date": "2004-02-23", "close": 1.70455856, "volume": 2037.0}, {"date": "2004-02-24", "close": 1.70455856, "volume": 33376.0}, {"date": "2004-02-25", "close": 1.73205144, "volume": 99333.0}, {"date": "2004-02-26", "close": 1.718305, "volume": 272091.0}, {"date": "2004-02-27", "close": 1.6839389, "volume": 61908.0}, {"date": "2004-03-01", "close": 1.45712264, "volume": 627432.0}, {"date": "2004-03-02", "close": 1.29903858, "volume": 371145.0}, {"date": "2004-03-03", "close": 1.4433762, "volume": 882853.0}, {"date": "2004-03-04", "close": 1.48461552, "volume": 265355.0}, {"date": "2004-03-05", "close": 1.4777423, "volume": 133968.0}, {"date": "2004-03-08", "close": 1.41588332, "volume": 245055.0}, {"date": "2004-03-09", "close": 1.39526366, "volume": 487597.0}, {"date": "2004-03-10", "close": 1.45024942, "volume": 62647.0}, {"date": "2004-03-11", "close": 1.42275654, "volume": 73575.0}, {"date": "2004-03-12", "close": 1.4090101, "volume": 65031.0}, {"date": "2004-03-15", "close": 1.39526366, "volume": 64398.0}, {"date": "2004-03-16", "close": 1.35402434, "volume": 153659.0}, {"date": "2004-03-17", "close": 1.34715112, "volume": 260834.0}, {"date": "2004-03-18", "close": 1.31965824, "volume": 318960.0}, {"date": "2004-03-19", "close": 1.25779926, "volume": 420777.0}, {"date": "2004-03-22", "close": 1.31965824, "volume": 144401.0}, {"date": "2004-03-23", "close": 1.2715457, "volume": 87019.0}, {"date": "2004-03-24", "close": 1.27841892, "volume": 106947.0}, {"date": "2004-03-25", "close": 1.3059118, "volume": 87166.0}, {"date": "2004-03-26", "close": 1.33340468, "volume": 44870.0}, {"date": "2004-03-29", "close": 1.33340468, "volume": 52814.0}, {"date": "2004-03-30", "close": 1.33340468, "volume": 28735.0}, {"date": "2004-03-31", "close": 1.34715112, "volume": 38934.0}, {"date": "2004-04-01", "close": 1.34715112, "volume": 12367.0}, {"date": "2004-04-02", "close": 1.3402779, "volume": 60961.0}, {"date": "2004-04-05", "close": 1.3402779, "volume": 13414.0}, {"date": "2004-04-06", "close": 1.34715112, "volume": 59695.0}, {"date": "2004-04-07", "close": 1.3402779, "volume": 26189.0}, {"date": "2004-04-08", "close": 1.3402779, "volume": 38366.0}, {"date": "2004-04-13", "close": 1.34715112, "volume": 18914.0}, {"date": "2004-04-14", "close": 1.33340468, "volume": 26285.0}, {"date": "2004-04-15", "close": 1.3402779, "volume": 26771.0}, {"date": "2004-04-16", "close": 1.3402779, "volume": 17852.0}, {"date": "2004-04-19", "close": 1.31278502, "volume": 65239.0}, {"date": "2004-04-20", "close": 1.3059118, "volume": 64136.0}, {"date": "2004-04-21", "close": 1.29903858, "volume": 31426.0}, {"date": "2004-04-22", "close": 1.3059118, "volume": 21198.0}, {"date": "2004-04-23", "close": 1.31278502, "volume": 873.0}, {"date": "2004-04-27", "close": 1.31965824, "volume": 19794.0}, {"date": "2004-04-28", "close": 1.32653146, "volume": 15946.0}, {"date": "2004-04-29", "close": 1.3059118, "volume": 73605.0}, {"date": "2004-04-30", "close": 1.31965824, "volume": 3768.0}, {"date": "2004-05-03", "close": 1.3059118, "volume": 16542.0}, {"date": "2004-05-04", "close": 1.29216536, "volume": 42142.0}, {"date": "2004-05-05", "close": 1.3059118, "volume": 129522.0}, {"date": "2004-05-06", "close": 1.3059118, "volume": 132180.0}, {"date": "2004-05-07", "close": 1.3059118, "volume": 57324.0}, {"date": "2004-05-10", "close": 1.29903858, "volume": 129488.0}, {"date": "2004-05-11", "close": 1.29216536, "volume": 19641.0}, {"date": "2004-05-12", "close": 1.29216536, "volume": 36300.0}, {"date": "2004-05-13", "close": 1.29216536, "volume": 26116.0}, {"date": "2004-05-14", "close": 1.31278502, "volume": 30652.0}, {"date": "2004-05-17", "close": 1.29903858, "volume": 55235.0}, {"date": "2004-05-18", "close": 1.25092604, "volume": 68454.0}, {"date": "2004-05-19", "close": 1.1684474, "volume": 9393.0}, {"date": "2004-05-20", "close": 1.22343316, "volume": 13928.0}, {"date": "2004-05-21", "close": 1.22343316, "volume": 34614.0}, {"date": "2004-05-24", "close": 1.2028135, "volume": 32088.0}, {"date": "2004-05-25", "close": 1.2028135, "volume": 12651.0}, {"date": "2004-05-26", "close": 1.22343316, "volume": 1899.0}, {"date": "2004-05-27", "close": 1.20968672, "volume": 14258.0}, {"date": "2004-05-28", "close": 1.19594028, "volume": 35122.0}, {"date": "2004-05-31", "close": 1.2028135, "volume": 5834.0}, {"date": "2004-06-01", "close": 1.19594028, "volume": 30175.0}, {"date": "2004-06-02", "close": 1.2028135, "volume": 15655.0}, {"date": "2004-06-03", "close": 1.19594028, "volume": 14331.0}, {"date": "2004-06-04", "close": 1.1684474, "volume": 53449.0}, {"date": "2004-06-07", "close": 1.12033486, "volume": 21940.0}, {"date": "2004-06-08", "close": 1.12720808, "volume": 97672.0}, {"date": "2004-06-09", "close": 1.10658842, "volume": 89479.0}, {"date": "2004-06-10", "close": 1.05160266, "volume": 88314.0}, {"date": "2004-06-11", "close": 1.07909554, "volume": 94438.0}, {"date": "2004-06-15", "close": 1.05160266, "volume": 61392.0}, {"date": "2004-06-16", "close": 1.05847588, "volume": 209101.0}, {"date": "2004-06-17", "close": 1.03785622, "volume": 95916.0}, {"date": "2004-06-18", "close": 1.05847588, "volume": 70434.0}, {"date": "2004-06-21", "close": 1.030983, "volume": 128478.0}, {"date": "2004-06-22", "close": 1.01723656, "volume": 121950.0}, {"date": "2004-06-23", "close": 1.01723656, "volume": 56466.0}, {"date": "2004-06-24", "close": 1.01723656, "volume": 53884.0}, {"date": "2004-06-25", "close": 1.01036334, "volume": 203253.0}, {"date": "2004-06-28", "close": 1.01723656, "volume": 100070.0}, {"date": "2004-06-29", "close": 1.02410978, "volume": 123443.0}, {"date": "2004-06-30", "close": 1.07909554, "volume": 178835.0}, {"date": "2004-07-01", "close": 1.11346164, "volume": 56669.0}, {"date": "2004-07-02", "close": 1.14782774, "volume": 108766.0}, {"date": "2004-07-05", "close": 1.20968672, "volume": 154328.0}, {"date": "2004-07-06", "close": 1.18906706, "volume": 118055.0}, {"date": "2004-07-07", "close": 1.15470096, "volume": 71984.0}, {"date": "2004-07-08", "close": 1.1684474, "volume": 58721.0}, {"date": "2004-07-09", "close": 1.17532062, "volume": 11893.0}, {"date": "2004-07-12", "close": 1.17532062, "volume": 16732.0}, {"date": "2004-07-13", "close": 1.18906706, "volume": 17158.0}, {"date": "2004-07-14", "close": 1.18219384, "volume": 21892.0}, {"date": "2004-07-15", "close": 1.19594028, "volume": 34693.0}, {"date": "2004-07-16", "close": 1.17532062, "volume": 53007.0}, {"date": "2004-07-19", "close": 1.18906706, "volume": 18914.0}, {"date": "2004-07-20", "close": 1.18219384, "volume": 46709.0}, {"date": "2004-07-21", "close": 1.1684474, "volume": 35381.0}, {"date": "2004-07-22", "close": 1.15470096, "volume": 44196.0}, {"date": "2004-07-23", "close": 1.0653491, "volume": 92689.0}, {"date": "2004-07-26", "close": 1.05160266, "volume": 103589.0}, {"date": "2004-07-27", "close": 1.05847588, "volume": 22570.0}, {"date": "2004-07-28", "close": 1.07222232, "volume": 73078.0}, {"date": "2004-07-30", "close": 1.08596876, "volume": 16966.0}, {"date": "2004-08-02", "close": 1.12033486, "volume": 45914.0}, {"date": "2004-08-03", "close": 1.11346164, "volume": 19228.0}, {"date": "2004-08-04", "close": 1.11346164, "volume": 59684.0}, {"date": "2004-08-05", "close": 1.10658842, "volume": 30271.0}, {"date": "2004-08-06", "close": 1.0997152, "volume": 21892.0}, {"date": "2004-08-09", "close": 1.08596876, "volume": 16569.0}, {"date": "2004-08-10", "close": 1.07222232, "volume": 43360.0}, {"date": "2004-08-11", "close": 1.0653491, "volume": 16150.0}, {"date": "2004-08-12", "close": 0.9966169, "volume": 63696.0}, {"date": "2004-08-13", "close": 1.04472944, "volume": 56422.0}, {"date": "2004-08-16", "close": 1.02410978, "volume": 39923.0}, {"date": "2004-08-17", "close": 1.07909554, "volume": 30553.0}, {"date": "2004-08-18", "close": 1.05160266, "volume": 3419.0}, {"date": "2004-08-19", "close": 1.04472944, "volume": 28342.0}, {"date": "2004-08-20", "close": 1.0653491, "volume": 83492.0}, {"date": "2004-08-23", "close": 1.08596876, "volume": 15422.0}, {"date": "2004-08-24", "close": 1.0997152, "volume": 52987.0}, {"date": "2004-08-25", "close": 1.07222232, "volume": 11436.0}, {"date": "2004-08-26", "close": 1.05160266, "volume": 36702.0}, {"date": "2004-08-27", "close": 1.030983, "volume": 32116.0}, {"date": "2004-08-30", "close": 1.05160266, "volume": 27702.0}, {"date": "2004-08-31", "close": 1.05160266, "volume": 24770.0}, {"date": "2004-09-01", "close": 1.07909554, "volume": 205691.0}, {"date": "2004-09-02", "close": 1.1340813, "volume": 179230.0}, {"date": "2004-09-03", "close": 1.12033486, "volume": 125410.0}, {"date": "2004-09-06", "close": 1.1684474, "volume": 245357.0}, {"date": "2004-09-07", "close": 1.19594028, "volume": 117662.0}, {"date": "2004-09-08", "close": 1.3059118, "volume": 479839.0}, {"date": "2004-09-09", "close": 1.32653146, "volume": 300210.0}, {"date": "2004-09-10", "close": 1.2715457, "volume": 183474.0}, {"date": "2004-09-13", "close": 1.31278502, "volume": 81100.0}, {"date": "2004-09-14", "close": 1.29903858, "volume": 58662.0}, {"date": "2004-09-15", "close": 1.29216536, "volume": 83210.0}, {"date": "2004-09-16", "close": 1.29216536, "volume": 93275.0}, {"date": "2004-09-17", "close": 1.27841892, "volume": 46536.0}, {"date": "2004-09-20", "close": 1.27841892, "volume": 26111.0}, {"date": "2004-09-21", "close": 1.20968672, "volume": 202911.0}, {"date": "2004-09-22", "close": 1.24405282, "volume": 74019.0}, {"date": "2004-09-23", "close": 1.25092604, "volume": 34191.0}, {"date": "2004-09-24", "close": 1.25779926, "volume": 16004.0}, {"date": "2004-09-27", "close": 1.2371796, "volume": 64235.0}, {"date": "2004-09-28", "close": 1.21655994, "volume": 27478.0}, {"date": "2004-09-29", "close": 1.26467248, "volume": 119717.0}, {"date": "2004-09-30", "close": 1.26467248, "volume": 44752.0}, {"date": "2004-10-05", "close": 1.2028135, "volume": 145156.0}, {"date": "2004-10-06", "close": 1.26467248, "volume": 82615.0}, {"date": "2004-10-07", "close": 1.2371796, "volume": 73167.0}, {"date": "2004-10-08", "close": 1.23030638, "volume": 49486.0}, {"date": "2004-10-11", "close": 1.2371796, "volume": 68914.0}, {"date": "2004-10-12", "close": 1.22343316, "volume": 18056.0}, {"date": "2004-10-13", "close": 1.19594028, "volume": 81918.0}, {"date": "2004-10-14", "close": 1.18219384, "volume": 37028.0}, {"date": "2004-10-15", "close": 1.19594028, "volume": 13074.0}, {"date": "2004-10-18", "close": 1.18906706, "volume": 34947.0}, {"date": "2004-10-19", "close": 1.15470096, "volume": 132890.0}, {"date": "2004-10-20", "close": 1.1340813, "volume": 24875.0}, {"date": "2004-10-21", "close": 1.12033486, "volume": 182175.0}, {"date": "2004-10-22", "close": 1.14095452, "volume": 78062.0}, {"date": "2004-10-25", "close": 1.1340813, "volume": 128171.0}, {"date": "2004-10-26", "close": 1.14782774, "volume": 55277.0}, {"date": "2004-10-27", "close": 1.14782774, "volume": 50829.0}, {"date": "2004-10-28", "close": 1.14782774, "volume": 42226.0}, {"date": "2004-10-29", "close": 1.14782774, "volume": 68665.0}, {"date": "2004-11-01", "close": 1.1684474, "volume": 71684.0}, {"date": "2004-11-02", "close": 1.16157418, "volume": 45912.0}, {"date": "2004-11-03", "close": 1.16157418, "volume": 120213.0}, {"date": "2004-11-04", "close": 1.16157418, "volume": 15438.0}, {"date": "2004-11-05", "close": 1.18219384, "volume": 58582.0}, {"date": "2004-11-08", "close": 1.19594028, "volume": 116950.0}, {"date": "2004-11-09", "close": 1.2028135, "volume": 111144.0}, {"date": "2004-11-10", "close": 1.17532062, "volume": 56163.0}, {"date": "2004-11-11", "close": 1.16157418, "volume": 524515.0}, {"date": "2004-11-12", "close": 1.1684474, "volume": 481870.0}, {"date": "2004-11-15", "close": 1.16157418, "volume": 100164.0}, {"date": "2004-11-16", "close": 1.17532062, "volume": 64361.0}, {"date": "2004-11-17", "close": 1.18219384, "volume": 43651.0}, {"date": "2004-11-18", "close": 1.17532062, "volume": 61434.0}, {"date": "2004-11-19", "close": 1.19594028, "volume": 31572.0}, {"date": "2004-11-22", "close": 1.18906706, "volume": 30844.0}, {"date": "2004-11-23", "close": 1.18906706, "volume": 32154.0}, {"date": "2004-11-24", "close": 1.18219384, "volume": 48708.0}, {"date": "2004-11-25", "close": 1.16157418, "volume": 105700.0}, {"date": "2004-11-26", "close": 1.14782774, "volume": 48932.0}, {"date": "2004-11-29", "close": 1.1340813, "volume": 230233.0}, {"date": "2004-11-30", "close": 1.12720808, "volume": 69109.0}, {"date": "2004-12-01", "close": 1.14095452, "volume": 79875.0}, {"date": "2004-12-02", "close": 1.14095452, "volume": 38569.0}, {"date": "2004-12-03", "close": 1.14782774, "volume": 21096.0}, {"date": "2004-12-06", "close": 1.10658842, "volume": 95455.0}, {"date": "2004-12-07", "close": 1.14095452, "volume": 47721.0}, {"date": "2004-12-08", "close": 1.15470096, "volume": 119493.0}, {"date": "2004-12-09", "close": 1.1684474, "volume": 28458.0}, {"date": "2004-12-10", "close": 1.16157418, "volume": 47285.0}, {"date": "2004-12-13", "close": 1.15470096, "volume": 33063.0}, {"date": "2004-12-14", "close": 1.15470096, "volume": 16283.0}, {"date": "2004-12-15", "close": 1.14095452, "volume": 35854.0}, {"date": "2004-12-16", "close": 1.14782774, "volume": 19265.0}, {"date": "2004-12-17", "close": 1.14782774, "volume": 1499.0}, {"date": "2004-12-20", "close": 1.16157418, "volume": 33034.0}, {"date": "2004-12-21", "close": 1.16157418, "volume": 43066.0}, {"date": "2004-12-22", "close": 1.15470096, "volume": 1766216.0}, {"date": "2004-12-23", "close": 1.16157418, "volume": 49018.0}, {"date": "2004-12-24", "close": 1.15470096, "volume": 24734.0}, {"date": "2004-12-29", "close": 1.1340813, "volume": 32212.0}, {"date": "2004-12-30", "close": 1.14095452, "volume": 11785.0}, {"date": "2004-12-31", "close": 1.14095452, "volume": 5092.0}, {"date": "2005-01-04", "close": 1.14782774, "volume": 16004.0}, {"date": "2005-01-05", "close": 1.14095452, "volume": 88958.0}, {"date": "2005-01-06", "close": 1.15470096, "volume": 35491.0}, {"date": "2005-01-07", "close": 1.16157418, "volume": 69219.0}, {"date": "2005-01-10", "close": 1.15470096, "volume": 28694.0}, {"date": "2005-01-11", "close": 1.14782774, "volume": 39754.0}, {"date": "2005-01-12", "close": 1.20968672, "volume": 355146.0}, {"date": "2005-01-13", "close": 1.25092604, "volume": 227272.0}, {"date": "2005-01-14", "close": 1.25779926, "volume": 312293.0}, {"date": "2005-01-17", "close": 1.29903858, "volume": 202377.0}, {"date": "2005-01-18", "close": 1.33340468, "volume": 269182.0}, {"date": "2005-01-19", "close": 1.35402434, "volume": 192527.0}, {"date": "2005-01-20", "close": 1.31965824, "volume": 172759.0}, {"date": "2005-01-21", "close": 1.29903858, "volume": 116784.0}, {"date": "2005-01-24", "close": 1.27841892, "volume": 157300.0}, {"date": "2005-01-25", "close": 1.27841892, "volume": 218084.0}, {"date": "2005-01-27", "close": 1.27841892, "volume": 242297.0}, {"date": "2005-01-28", "close": 1.28529214, "volume": 109982.0}, {"date": "2005-01-31", "close": 1.29216536, "volume": 172158.0}, {"date": "2005-02-01", "close": 1.3059118, "volume": 362938.0}, {"date": "2005-02-02", "close": 1.3059118, "volume": 174265.0}, {"date": "2005-02-03", "close": 1.29216536, "volume": 92753.0}, {"date": "2005-02-04", "close": 1.29216536, "volume": 157127.0}, {"date": "2005-02-07", "close": 1.31278502, "volume": 115761.0}, {"date": "2005-02-08", "close": 1.28529214, "volume": 124944.0}, {"date": "2005-02-09", "close": 1.27841892, "volume": 51650.0}, {"date": "2005-02-10", "close": 1.29216536, "volume": 139523.0}, {"date": "2005-02-11", "close": 1.27841892, "volume": 171492.0}, {"date": "2005-02-14", "close": 1.28529214, "volume": 23883.0}, {"date": "2005-02-15", "close": 1.27841892, "volume": 18913.0}, {"date": "2005-02-16", "close": 1.29216536, "volume": 27652.0}, {"date": "2005-02-17", "close": 1.2715457, "volume": 42178.0}, {"date": "2005-02-18", "close": 1.2371796, "volume": 44899.0}, {"date": "2005-02-21", "close": 1.25092604, "volume": 3492.0}, {"date": "2005-02-22", "close": 1.26467248, "volume": 73343.0}, {"date": "2005-02-23", "close": 1.2371796, "volume": 51619.0}, {"date": "2005-02-24", "close": 1.23030638, "volume": 119040.0}, {"date": "2005-02-25", "close": 1.21655994, "volume": 50931.0}, {"date": "2005-02-28", "close": 1.23030638, "volume": 68038.0}, {"date": "2005-03-01", "close": 1.12033486, "volume": 410400.0}, {"date": "2005-03-02", "close": 1.0653491, "volume": 216919.0}, {"date": "2005-03-03", "close": 1.0997152, "volume": 249010.0}, {"date": "2005-03-04", "close": 1.10658842, "volume": 96352.0}, {"date": "2005-03-07", "close": 1.1340813, "volume": 97340.0}, {"date": "2005-03-08", "close": 1.16157418, "volume": 81828.0}, {"date": "2005-03-09", "close": 1.14095452, "volume": 82408.0}, {"date": "2005-03-10", "close": 1.25092604, "volume": 287724.0}, {"date": "2005-03-11", "close": 1.2371796, "volume": 248306.0}, {"date": "2005-03-14", "close": 1.25779926, "volume": 85840.0}, {"date": "2005-03-15", "close": 1.23030638, "volume": 36741.0}, {"date": "2005-03-16", "close": 1.18219384, "volume": 59975.0}, {"date": "2005-03-17", "close": 1.19594028, "volume": 25025.0}, {"date": "2005-03-18", "close": 1.22343316, "volume": 31538.0}, {"date": "2005-03-21", "close": 1.21655994, "volume": 10766.0}, {"date": "2005-03-22", "close": 1.21655994, "volume": 33018.0}, {"date": "2005-03-23", "close": 1.2028135, "volume": 30331.0}, {"date": "2005-03-24", "close": 1.35402434, "volume": 915198.0}, {"date": "2005-03-29", "close": 1.26467248, "volume": 62218.0}, {"date": "2005-03-30", "close": 1.2715457, "volume": 120158.0}, {"date": "2005-03-31", "close": 1.2715457, "volume": 49574.0}, {"date": "2005-04-01", "close": 1.2715457, "volume": 44375.0}, {"date": "2005-04-04", "close": 1.26467248, "volume": 56060.0}, {"date": "2005-04-05", "close": 1.25092604, "volume": 69377.0}, {"date": "2005-04-06", "close": 1.2371796, "volume": 27481.0}, {"date": "2005-04-07", "close": 1.22343316, "volume": 23417.0}, {"date": "2005-04-08", "close": 1.18906706, "volume": 77787.0}, {"date": "2005-04-11", "close": 1.19594028, "volume": 79737.0}, {"date": "2005-04-12", "close": 1.20968672, "volume": 95088.0}, {"date": "2005-04-13", "close": 1.25092604, "volume": 138654.0}, {"date": "2005-04-14", "close": 1.25092604, "volume": 126030.0}, {"date": "2005-04-15", "close": 1.21655994, "volume": 36373.0}, {"date": "2005-04-18", "close": 1.18219384, "volume": 166034.0}, {"date": "2005-04-19", "close": 1.2371796, "volume": 84967.0}, {"date": "2005-04-20", "close": 1.2371796, "volume": 74712.0}, {"date": "2005-04-22", "close": 1.22343316, "volume": 17968.0}, {"date": "2005-04-26", "close": 1.23030638, "volume": 25949.0}, {"date": "2005-04-27", "close": 1.18219384, "volume": 45669.0}, {"date": "2005-04-28", "close": 1.1684474, "volume": 13003.0}, {"date": "2005-04-29", "close": 1.17532062, "volume": 83658.0}, {"date": "2005-05-02", "close": 1.16157418, "volume": 25640.0}, {"date": "2005-05-03", "close": 1.1684474, "volume": 27644.0}, {"date": "2005-05-04", "close": 1.15470096, "volume": 57469.0}, {"date": "2005-05-05", "close": 1.1340813, "volume": 30408.0}, {"date": "2005-05-06", "close": 1.1340813, "volume": 45976.0}, {"date": "2005-05-10", "close": 1.11002503, "volume": 61252.0}, {"date": "2005-05-11", "close": 1.11346164, "volume": 13385.0}, {"date": "2005-05-12", "close": 1.0997152, "volume": 65471.0}, {"date": "2005-05-13", "close": 1.03785622, "volume": 66926.0}, {"date": "2005-05-16", "close": 1.10658842, "volume": 34685.0}, {"date": "2005-05-17", "close": 1.07222232, "volume": 16513.0}, {"date": "2005-05-18", "close": 1.09284198, "volume": 71509.0}, {"date": "2005-05-19", "close": 1.1684474, "volume": 52814.0}, {"date": "2005-05-20", "close": 1.13751791, "volume": 34220.0}, {"date": "2005-05-24", "close": 1.1340813, "volume": 53396.0}, {"date": "2005-05-25", "close": 1.14095452, "volume": 71328.0}, {"date": "2005-05-26", "close": 1.16157418, "volume": 40709.0}, {"date": "2005-05-27", "close": 1.0997152, "volume": 66133.0}, {"date": "2005-05-30", "close": 1.07909554, "volume": 155582.0}, {"date": "2005-05-31", "close": 1.0653491, "volume": 25081.0}, {"date": "2005-06-01", "close": 1.07222232, "volume": 78126.0}, {"date": "2005-06-02", "close": 1.05847588, "volume": 87077.0}, {"date": "2005-06-03", "close": 1.0653491, "volume": 79830.0}, {"date": "2005-06-06", "close": 1.0997152, "volume": 52741.0}, {"date": "2005-06-07", "close": 1.08596876, "volume": 69336.0}, {"date": "2005-06-08", "close": 1.0997152, "volume": 82567.0}, {"date": "2005-06-09", "close": 1.08596876, "volume": 39965.0}, {"date": "2005-06-10", "close": 1.0653491, "volume": 151593.0}, {"date": "2005-06-14", "close": 1.05847588, "volume": 59943.0}, {"date": "2005-06-15", "close": 1.05847588, "volume": 71712.0}, {"date": "2005-06-16", "close": 1.05160266, "volume": 31442.0}, {"date": "2005-06-17", "close": 1.05160266, "volume": 89041.0}, {"date": "2005-06-20", "close": 1.0653491, "volume": 73482.0}, {"date": "2005-06-21", "close": 1.08596876, "volume": 360966.0}, {"date": "2005-06-22", "close": 1.09284198, "volume": 181502.0}, {"date": "2005-06-23", "close": 1.08596876, "volume": 247024.0}, {"date": "2005-06-24", "close": 1.05847588, "volume": 61034.0}, {"date": "2005-06-27", "close": 1.04129283, "volume": 170339.0}, {"date": "2005-06-28", "close": 0.9278847, "volume": 530065.0}, {"date": "2005-06-29", "close": 0.92101148, "volume": 184954.0}, {"date": "2005-06-30", "close": 0.88664538, "volume": 229454.0}, {"date": "2005-07-01", "close": 0.92444809, "volume": 65690.0}, {"date": "2005-07-04", "close": 0.90726504, "volume": 61731.0}, {"date": "2005-07-05", "close": 0.90039182, "volume": 123684.0}, {"date": "2005-07-06", "close": 0.83165962, "volume": 281970.0}, {"date": "2005-07-07", "close": 0.85227928, "volume": 408208.0}, {"date": "2005-07-08", "close": 0.8591525, "volume": 59659.0}, {"date": "2005-07-11", "close": 0.8247864, "volume": 114575.0}, {"date": "2005-07-12", "close": 0.84540606, "volume": 28300.0}, {"date": "2005-07-13", "close": 0.84540606, "volume": 54021.0}, {"date": "2005-07-14", "close": 0.85227928, "volume": 63245.0}, {"date": "2005-07-15", "close": 0.8591525, "volume": 77022.0}, {"date": "2005-07-18", "close": 0.83853284, "volume": 23861.0}, {"date": "2005-07-19", "close": 0.87289894, "volume": 80229.0}, {"date": "2005-07-20", "close": 0.88320877, "volume": 96141.0}, {"date": "2005-07-21", "close": 0.88664538, "volume": 51654.0}, {"date": "2005-07-22", "close": 0.88320877, "volume": 37383.0}, {"date": "2005-07-25", "close": 0.88664538, "volume": 19932.0}, {"date": "2005-07-26", "close": 0.86602572, "volume": 93768.0}, {"date": "2005-07-27", "close": 0.87289894, "volume": 56015.0}, {"date": "2005-07-28", "close": 0.8591525, "volume": 60907.0}, {"date": "2005-07-29", "close": 0.84540606, "volume": 76485.0}, {"date": "2005-08-01", "close": 0.77667386, "volume": 205947.0}, {"date": "2005-08-02", "close": 0.79729352, "volume": 103586.0}, {"date": "2005-08-03", "close": 0.80416674, "volume": 65949.0}, {"date": "2005-08-04", "close": 0.81103996, "volume": 37682.0}, {"date": "2005-08-05", "close": 0.79729352, "volume": 47940.0}, {"date": "2005-08-08", "close": 0.7904203, "volume": 36329.0}, {"date": "2005-08-09", "close": 0.78354708, "volume": 73215.0}, {"date": "2005-08-10", "close": 0.77667386, "volume": 56308.0}, {"date": "2005-08-11", "close": 0.78011047, "volume": 28211.0}, {"date": "2005-08-12", "close": 0.7904203, "volume": 60739.0}, {"date": "2005-08-15", "close": 0.7904203, "volume": 93768.0}, {"date": "2005-08-16", "close": 0.77667386, "volume": 175545.0}, {"date": "2005-08-17", "close": 0.78698369, "volume": 18274.0}, {"date": "2005-08-18", "close": 0.78354708, "volume": 63918.0}, {"date": "2005-08-19", "close": 0.78698369, "volume": 91296.0}, {"date": "2005-08-22", "close": 0.76980064, "volume": 67249.0}, {"date": "2005-08-23", "close": 0.78354708, "volume": 62780.0}, {"date": "2005-08-24", "close": 0.77667386, "volume": 61616.0}, {"date": "2005-08-25", "close": 0.76980064, "volume": 126360.0}, {"date": "2005-08-26", "close": 0.76980064, "volume": 18187.0}, {"date": "2005-08-29", "close": 0.76292742, "volume": 56867.0}, {"date": "2005-08-30", "close": 0.76980064, "volume": 22959.0}, {"date": "2005-08-31", "close": 0.78354708, "volume": 33609.0}, {"date": "2005-09-01", "close": 0.76980064, "volume": 19161.0}, {"date": "2005-09-02", "close": 0.7560542, "volume": 40010.0}, {"date": "2005-09-05", "close": 0.7560542, "volume": 40298.0}, {"date": "2005-09-06", "close": 0.74918098, "volume": 26309.0}, {"date": "2005-09-07", "close": 0.79385691, "volume": 388857.0}, {"date": "2005-09-08", "close": 0.79385691, "volume": 157556.0}, {"date": "2005-09-09", "close": 0.79385691, "volume": 2910.0}, {"date": "2005-09-12", "close": 0.79385691, "volume": 17052.0}, {"date": "2005-09-13", "close": 0.80760335, "volume": 202855.0}, {"date": "2005-09-14", "close": 0.87977216, "volume": 345145.0}, {"date": "2005-09-15", "close": 0.86602572, "volume": 139958.0}, {"date": "2005-09-16", "close": 0.85227928, "volume": 48126.0}, {"date": "2005-09-19", "close": 0.84540606, "volume": 31426.0}, {"date": "2005-09-20", "close": 0.84540606, "volume": 150768.0}, {"date": "2005-09-21", "close": 0.85227928, "volume": 311199.0}, {"date": "2005-09-22", "close": 0.83509623, "volume": 47576.0}, {"date": "2005-09-23", "close": 0.81791318, "volume": 49203.0}, {"date": "2005-09-26", "close": 0.81103996, "volume": 33188.0}, {"date": "2005-09-27", "close": 0.80416674, "volume": 36968.0}, {"date": "2005-09-28", "close": 0.80416674, "volume": 20907.0}, {"date": "2005-09-29", "close": 0.78698369, "volume": 143356.0}, {"date": "2005-09-30", "close": 0.78354708, "volume": 145987.0}, {"date": "2005-10-03", "close": 0.78011047, "volume": 49713.0}, {"date": "2005-10-04", "close": 0.78011047, "volume": 62547.0}, {"date": "2005-10-05", "close": 0.77667386, "volume": 50471.0}, {"date": "2005-10-06", "close": 0.75949081, "volume": 27146.0}, {"date": "2005-10-07", "close": 0.76292742, "volume": 37208.0}, {"date": "2005-10-10", "close": 0.77667386, "volume": 35573.0}, {"date": "2005-10-11", "close": 0.7560542, "volume": 194334.0}, {"date": "2005-10-12", "close": 0.74230776, "volume": 70415.0}, {"date": "2005-10-13", "close": 0.70106844, "volume": 171640.0}, {"date": "2005-10-14", "close": 0.687322, "volume": 280751.0}, {"date": "2005-10-17", "close": 0.6529559, "volume": 232571.0}, {"date": "2005-10-18", "close": 0.62546302, "volume": 965658.0}, {"date": "2005-10-19", "close": 0.65639251, "volume": 307859.0}, {"date": "2005-10-20", "close": 0.68044878, "volume": 118659.0}, {"date": "2005-10-21", "close": 0.68044878, "volume": 167753.0}, {"date": "2005-10-24", "close": 0.67013895, "volume": 89456.0}, {"date": "2005-10-25", "close": 0.66670234, "volume": 140431.0}, {"date": "2005-10-26", "close": 0.64608268, "volume": 61543.0}, {"date": "2005-10-27", "close": 0.64264607, "volume": 33769.0}, {"date": "2005-10-28", "close": 0.6529559, "volume": 28986.0}, {"date": "2005-10-31", "close": 0.67357556, "volume": 62533.0}, {"date": "2005-11-01", "close": 0.67701217, "volume": 35005.0}, {"date": "2005-11-02", "close": 0.687322, "volume": 12505.0}, {"date": "2005-11-03", "close": 0.687322, "volume": 59041.0}, {"date": "2005-11-04", "close": 0.68044878, "volume": 101917.0}, {"date": "2005-11-07", "close": 0.68044878, "volume": 46847.0}, {"date": "2005-11-08", "close": 0.69419522, "volume": 132606.0}, {"date": "2005-11-09", "close": 0.73543454, "volume": 122315.0}, {"date": "2005-11-10", "close": 0.7560542, "volume": 98447.0}, {"date": "2005-11-11", "close": 0.77667386, "volume": 37101.0}, {"date": "2005-11-14", "close": 0.76980064, "volume": 53173.0}, {"date": "2005-11-15", "close": 0.73543454, "volume": 57354.0}, {"date": "2005-11-16", "close": 0.73543454, "volume": 11930.0}, {"date": "2005-11-17", "close": 0.7216881, "volume": 77547.0}, {"date": "2005-11-18", "close": 0.70106844, "volume": 72531.0}, {"date": "2005-11-21", "close": 0.69763183, "volume": 88935.0}, {"date": "2005-11-22", "close": 0.71481488, "volume": 154949.0}, {"date": "2005-11-23", "close": 0.687322, "volume": 153461.0}, {"date": "2005-11-24", "close": 0.69419522, "volume": 13880.0}, {"date": "2005-11-25", "close": 0.69419522, "volume": 85803.0}, {"date": "2005-11-28", "close": 0.70106844, "volume": 68843.0}, {"date": "2005-11-29", "close": 0.70106844, "volume": 689390.0}, {"date": "2005-11-30", "close": 0.71137827, "volume": 15703.0}, {"date": "2005-12-01", "close": 0.7216881, "volume": 65311.0}, {"date": "2005-12-02", "close": 0.70106844, "volume": 260559.0}, {"date": "2005-12-05", "close": 0.70106844, "volume": 1005539.0}, {"date": "2005-12-06", "close": 0.67357556, "volume": 66592.0}, {"date": "2005-12-07", "close": 0.65639251, "volume": 177064.0}, {"date": "2005-12-08", "close": 0.64608268, "volume": 140508.0}, {"date": "2005-12-09", "close": 0.64951929, "volume": 29659.0}, {"date": "2005-12-12", "close": 0.64264607, "volume": 92049.0}, {"date": "2005-12-13", "close": 0.6529559, "volume": 10184.0}, {"date": "2005-12-14", "close": 0.65982912, "volume": 133921.0}, {"date": "2005-12-15", "close": 0.64608268, "volume": 227481.0}, {"date": "2005-12-16", "close": 0.63920946, "volume": 22932.0}, {"date": "2005-12-19", "close": 0.62546302, "volume": 205927.0}, {"date": "2005-12-20", "close": 0.62546302, "volume": 68672.0}, {"date": "2005-12-21", "close": 0.63233624, "volume": 312474.0}, {"date": "2005-12-22", "close": 0.63577285, "volume": 110394.0}, {"date": "2005-12-23", "close": 0.6185898, "volume": 96482.0}, {"date": "2005-12-28", "close": 0.60827997, "volume": 25463.0}, {"date": "2005-12-29", "close": 0.58766031, "volume": 319792.0}, {"date": "2005-12-30", "close": 0.5842237, "volume": 126005.0}, {"date": "2006-01-03", "close": 0.57047726, "volume": 174138.0}, {"date": "2006-01-04", "close": 0.57047726, "volume": 117849.0}, {"date": "2006-01-05", "close": 0.5842237, "volume": 21824.0}, {"date": "2006-01-06", "close": 0.62202641, "volume": 79744.0}, {"date": "2006-01-09", "close": 0.64608268, "volume": 83949.0}, {"date": "2006-01-10", "close": 0.60484336, "volume": 244863.0}, {"date": "2006-01-11", "close": 0.59453353, "volume": 128484.0}, {"date": "2006-01-12", "close": 0.59797014, "volume": 26557.0}, {"date": "2006-01-13", "close": 0.59109692, "volume": 33895.0}, {"date": "2006-01-16", "close": 0.64264607, "volume": 119304.0}, {"date": "2006-01-17", "close": 0.61171658, "volume": 98996.0}, {"date": "2006-01-18", "close": 0.60484336, "volume": 40738.0}, {"date": "2006-01-19", "close": 0.60140675, "volume": 44375.0}, {"date": "2006-01-20", "close": 0.59109692, "volume": 148623.0}, {"date": "2006-01-23", "close": 0.57391387, "volume": 188922.0}, {"date": "2006-01-24", "close": 0.57391387, "volume": 1455.0}, {"date": "2006-01-25", "close": 0.57047726, "volume": 133456.0}, {"date": "2006-01-27", "close": 0.57735048, "volume": 8508.0}, {"date": "2006-01-30", "close": 0.57047726, "volume": 43175.0}, {"date": "2006-01-31", "close": 0.57047726, "volume": 50908.0}, {"date": "2006-02-01", "close": 0.57735048, "volume": 146362.0}, {"date": "2006-02-02", "close": 0.5498576, "volume": 109352.0}, {"date": "2006-02-03", "close": 0.5498576, "volume": 164726.0}, {"date": "2006-02-06", "close": 0.56016743, "volume": 19787.0}, {"date": "2006-02-07", "close": 0.55329421, "volume": 49134.0}, {"date": "2006-02-08", "close": 0.54298438, "volume": 171535.0}, {"date": "2006-02-09", "close": 0.55329421, "volume": 222855.0}, {"date": "2006-02-10", "close": 0.53954777, "volume": 69919.0}, {"date": "2006-02-13", "close": 0.53267455, "volume": 18914.0}, {"date": "2006-02-14", "close": 0.52236472, "volume": 227035.0}, {"date": "2006-02-15", "close": 0.52236472, "volume": 143959.0}, {"date": "2006-02-16", "close": 0.52236472, "volume": 505875.0}, {"date": "2006-02-17", "close": 0.50861828, "volume": 196964.0}, {"date": "2006-02-20", "close": 0.5154915, "volume": 365370.0}, {"date": "2006-02-21", "close": 0.5154915, "volume": 303959.0}, {"date": "2006-02-22", "close": 0.51892811, "volume": 443040.0}, {"date": "2006-02-23", "close": 0.52236472, "volume": 218241.0}, {"date": "2006-02-24", "close": 0.54298438, "volume": 361075.0}, {"date": "2006-02-27", "close": 0.56704065, "volume": 771250.0}, {"date": "2006-02-28", "close": 0.62546302, "volume": 295065.0}, {"date": "2006-03-01", "close": 0.60484336, "volume": 366741.0}, {"date": "2006-03-02", "close": 0.5842237, "volume": 116120.0}, {"date": "2006-03-03", "close": 0.5842237, "volume": 121231.0}, {"date": "2006-03-06", "close": 0.57735048, "volume": 97713.0}, {"date": "2006-03-07", "close": 0.53954777, "volume": 571186.0}, {"date": "2006-03-08", "close": 0.50174506, "volume": 608168.0}, {"date": "2006-03-09", "close": 0.50174506, "volume": 272798.0}, {"date": "2006-03-10", "close": 0.48456201, "volume": 401000.0}, {"date": "2006-03-13", "close": 0.4467593, "volume": 271970.0}, {"date": "2006-03-14", "close": 0.46737896, "volume": 403831.0}, {"date": "2006-03-15", "close": 0.52236472, "volume": 529350.0}, {"date": "2006-03-16", "close": 0.54642099, "volume": 511718.0}, {"date": "2006-03-17", "close": 0.56704065, "volume": 92824.0}, {"date": "2006-03-20", "close": 0.56360404, "volume": 94643.0}, {"date": "2006-03-21", "close": 0.5498576, "volume": 35355.0}, {"date": "2006-03-22", "close": 0.55673082, "volume": 31381.0}, {"date": "2006-03-23", "close": 0.53954777, "volume": 63267.0}, {"date": "2006-03-24", "close": 0.53954777, "volume": 22260.0}, {"date": "2006-03-27", "close": 0.5498576, "volume": 146511.0}, {"date": "2006-03-28", "close": 0.54642099, "volume": 55287.0}, {"date": "2006-03-30", "close": 0.56704065, "volume": 183856.0}, {"date": "2006-03-31", "close": 0.57735048, "volume": 33609.0}, {"date": "2006-04-03", "close": 0.64264607, "volume": 242138.0}, {"date": "2006-04-04", "close": 0.70794166, "volume": 827050.0}, {"date": "2006-04-05", "close": 0.67357556, "volume": 365695.0}, {"date": "2006-04-06", "close": 0.68044878, "volume": 292803.0}, {"date": "2006-04-07", "close": 0.7216881, "volume": 5410534.0}, {"date": "2006-04-10", "close": 0.74230776, "volume": 242243.0}, {"date": "2006-04-11", "close": 0.7216881, "volume": 123086.0}, {"date": "2006-04-12", "close": 0.69419522, "volume": 174995.0}, {"date": "2006-04-13", "close": 0.65982912, "volume": 58473.0}, {"date": "2006-04-18", "close": 0.69419522, "volume": 43525.0}, {"date": "2006-04-19", "close": 0.73543454, "volume": 298090.0}, {"date": "2006-04-20", "close": 0.73543454, "volume": 273613.0}, {"date": "2006-04-21", "close": 0.72512471, "volume": 198488.0}, {"date": "2006-04-24", "close": 0.73887115, "volume": 97771.0}, {"date": "2006-04-26", "close": 0.73543454, "volume": 49425.0}, {"date": "2006-04-27", "close": 0.7216881, "volume": 45830.0}, {"date": "2006-04-28", "close": 0.7216881, "volume": 184825.0}, {"date": "2006-05-01", "close": 0.71481488, "volume": 152649.0}, {"date": "2006-05-02", "close": 0.70106844, "volume": 134318.0}, {"date": "2006-05-03", "close": 0.65982912, "volume": 300788.0}, {"date": "2006-05-04", "close": 0.65982912, "volume": 226837.0}, {"date": "2006-05-05", "close": 0.6185898, "volume": 245488.0}, {"date": "2006-05-08", "close": 0.6529559, "volume": 50924.0}, {"date": "2006-05-09", "close": 0.62546302, "volume": 109847.0}, {"date": "2006-05-10", "close": 0.6529559, "volume": 96170.0}, {"date": "2006-05-11", "close": 0.67013895, "volume": 117981.0}, {"date": "2006-05-12", "close": 0.66326573, "volume": 15568.0}, {"date": "2006-05-15", "close": 0.64951929, "volume": 21533.0}, {"date": "2006-05-16", "close": 0.62889963, "volume": 76689.0}, {"date": "2006-05-17", "close": 0.62546302, "volume": 13676.0}, {"date": "2006-05-18", "close": 0.63577285, "volume": 11421.0}, {"date": "2006-05-19", "close": 0.63577285, "volume": 92533.0}, {"date": "2006-05-22", "close": 0.62546302, "volume": 49904.0}, {"date": "2006-05-23", "close": 0.60484336, "volume": 154324.0}, {"date": "2006-05-24", "close": 0.5842237, "volume": 110138.0}, {"date": "2006-05-25", "close": 0.59109692, "volume": 45103.0}, {"date": "2006-05-26", "close": 0.6185898, "volume": 44084.0}, {"date": "2006-05-29", "close": 0.61515319, "volume": 48910.0}, {"date": "2006-05-30", "close": 0.61171658, "volume": 49467.0}, {"date": "2006-05-31", "close": 0.6185898, "volume": 89914.0}, {"date": "2006-06-01", "close": 0.60827997, "volume": 8293.0}, {"date": "2006-06-02", "close": 0.59797014, "volume": 67329.0}, {"date": "2006-06-05", "close": 0.61171658, "volume": 77111.0}, {"date": "2006-06-06", "close": 0.56360404, "volume": 24224.0}, {"date": "2006-06-07", "close": 0.57047726, "volume": 39283.0}, {"date": "2006-06-08", "close": 0.5498576, "volume": 128694.0}, {"date": "2006-06-09", "close": 0.5498576, "volume": 108501.0}, {"date": "2006-06-13", "close": 0.54642099, "volume": 19742.0}, {"date": "2006-06-14", "close": 0.52923794, "volume": 104840.0}, {"date": "2006-06-15", "close": 0.52236472, "volume": 25679.0}, {"date": "2006-06-16", "close": 0.5154915, "volume": 84822.0}, {"date": "2006-06-19", "close": 0.52580133, "volume": 19496.0}, {"date": "2006-06-20", "close": 0.48799862, "volume": 82931.0}, {"date": "2006-06-21", "close": 0.4811254, "volume": 116391.0}, {"date": "2006-06-22", "close": 0.5154915, "volume": 355219.0}, {"date": "2006-06-23", "close": 0.53267455, "volume": 181806.0}, {"date": "2006-06-26", "close": 0.54642099, "volume": 206852.0}, {"date": "2006-06-27", "close": 0.57391387, "volume": 125045.0}, {"date": "2006-06-28", "close": 0.57047726, "volume": 86555.0}, {"date": "2006-06-29", "close": 0.5842237, "volume": 73808.0}, {"date": "2006-06-30", "close": 0.59797014, "volume": 302510.0}, {"date": "2006-07-03", "close": 0.59109692, "volume": 18187.0}, {"date": "2006-07-04", "close": 0.56360404, "volume": 84279.0}, {"date": "2006-07-05", "close": 0.57047726, "volume": 14549.0}, {"date": "2006-07-06", "close": 0.56360404, "volume": 7275.0}, {"date": "2006-07-07", "close": 0.59109692, "volume": 14549.0}, {"date": "2006-07-10", "close": 0.57391387, "volume": 76674.0}, {"date": "2006-07-11", "close": 0.57391387, "volume": 29098.0}, {"date": "2006-07-12", "close": 0.57391387, "volume": 10912.0}, {"date": "2006-07-13", "close": 0.57391387, "volume": 16004.0}, {"date": "2006-07-14", "close": 0.57047726, "volume": 19487.0}, {"date": "2006-07-17", "close": 0.55673082, "volume": 66488.0}, {"date": "2006-07-18", "close": 0.55673082, "volume": 39095.0}, {"date": "2006-07-20", "close": 0.5498576, "volume": 10663.0}, {"date": "2006-07-25", "close": 0.52236472, "volume": 19272.0}, {"date": "2006-07-26", "close": 0.53611116, "volume": 7275.0}, {"date": "2006-07-27", "close": 0.53611116, "volume": 32008.0}, {"date": "2006-07-28", "close": 0.53611116, "volume": 22841.0}, {"date": "2006-07-31", "close": 0.52923794, "volume": 19118.0}, {"date": "2006-08-01", "close": 0.52923794, "volume": 2910.0}, {"date": "2006-08-02", "close": 0.55673082, "volume": 367078.0}, {"date": "2006-08-03", "close": 0.52236472, "volume": 298259.0}, {"date": "2006-08-04", "close": 0.55673082, "volume": 160041.0}, {"date": "2006-08-07", "close": 0.53611116, "volume": 1528.0}, {"date": "2006-08-08", "close": 0.53611116, "volume": 4001.0}, {"date": "2006-08-09", "close": 0.53611116, "volume": 33463.0}, {"date": "2006-08-10", "close": 0.52923794, "volume": 7081.0}, {"date": "2006-08-11", "close": 0.5498576, "volume": 4423.0}, {"date": "2006-08-14", "close": 0.5498576, "volume": 16295.0}, {"date": "2006-08-15", "close": 0.52923794, "volume": 39938.0}, {"date": "2006-08-16", "close": 0.52923794, "volume": 19940.0}, {"date": "2006-08-17", "close": 0.52236472, "volume": 21824.0}, {"date": "2006-08-18", "close": 0.5498576, "volume": 36475.0}, {"date": "2006-08-21", "close": 0.53611116, "volume": 1455.0}, {"date": "2006-08-22", "close": 0.54298438, "volume": 18914.0}, {"date": "2006-08-23", "close": 0.5498576, "volume": 18187.0}, {"date": "2006-08-24", "close": 0.55673082, "volume": 72746.0}, {"date": "2006-08-28", "close": 0.55673082, "volume": 298259.0}, {"date": "2006-08-29", "close": 0.55329421, "volume": 7275.0}, {"date": "2006-08-30", "close": 0.57735048, "volume": 57273.0}, {"date": "2006-08-31", "close": 0.57047726, "volume": 18623.0}, {"date": "2006-09-01", "close": 0.55673082, "volume": 26094.0}, {"date": "2006-09-04", "close": 0.5498576, "volume": 8584.0}, {"date": "2006-09-05", "close": 0.5498576, "volume": 18041.0}, {"date": "2006-09-06", "close": 0.57047726, "volume": 109105.0}, {"date": "2006-09-07", "close": 0.5498576, "volume": 247097.0}, {"date": "2006-09-08", "close": 0.56360404, "volume": 80568.0}, {"date": "2006-09-11", "close": 0.55329421, "volume": 30748.0}, {"date": "2006-09-12", "close": 0.5498576, "volume": 11523.0}, {"date": "2006-09-13", "close": 0.5498576, "volume": 16250.0}, {"date": "2006-09-14", "close": 0.56360404, "volume": 90917.0}, {"date": "2006-09-15", "close": 0.5498576, "volume": 14549.0}, {"date": "2006-09-18", "close": 0.5498576, "volume": 34191.0}, {"date": "2006-09-19", "close": 0.5498576, "volume": 178855.0}, {"date": "2006-09-20", "close": 0.55673082, "volume": 139817.0}, {"date": "2006-09-21", "close": 0.53611116, "volume": 104068.0}, {"date": "2006-09-22", "close": 0.5498576, "volume": 120468.0}, {"date": "2006-09-25", "close": 0.53611116, "volume": 25025.0}, {"date": "2006-09-27", "close": 0.53611116, "volume": 47940.0}, {"date": "2006-09-28", "close": 0.54298438, "volume": 21897.0}, {"date": "2006-09-29", "close": 0.5498576, "volume": 480197.0}, {"date": "2006-10-03", "close": 0.56704065, "volume": 125851.0}, {"date": "2006-10-04", "close": 0.57735048, "volume": 334727.0}, {"date": "2006-10-05", "close": 0.58078709, "volume": 67343.0}, {"date": "2006-10-06", "close": 0.64608268, "volume": 99390.0}, {"date": "2006-10-09", "close": 0.61171658, "volume": 85258.0}, {"date": "2006-10-10", "close": 0.6185898, "volume": 82562.0}, {"date": "2006-10-11", "close": 0.62546302, "volume": 58924.0}, {"date": "2006-10-12", "close": 0.63920946, "volume": 26238.0}, {"date": "2006-10-13", "close": 0.64608268, "volume": 181197.0}, {"date": "2006-10-16", "close": 0.6529559, "volume": 59902.0}, {"date": "2006-10-17", "close": 0.687322, "volume": 160187.0}, {"date": "2006-10-18", "close": 0.72856132, "volume": 188893.0}, {"date": "2006-10-19", "close": 0.7216881, "volume": 94542.0}, {"date": "2006-10-20", "close": 0.70106844, "volume": 28161.0}, {"date": "2006-10-23", "close": 0.7216881, "volume": 104411.0}, {"date": "2006-10-24", "close": 0.72856132, "volume": 46713.0}, {"date": "2006-10-25", "close": 0.73199793, "volume": 50442.0}, {"date": "2006-10-26", "close": 0.73199793, "volume": 102427.0}, {"date": "2006-10-27", "close": 0.74230776, "volume": 57033.0}, {"date": "2006-10-30", "close": 0.81103996, "volume": 224202.0}, {"date": "2006-10-31", "close": 0.7904203, "volume": 86568.0}, {"date": "2006-11-01", "close": 0.8247864, "volume": 74485.0}, {"date": "2006-11-02", "close": 0.81791318, "volume": 46764.0}, {"date": "2006-11-03", "close": 0.81791318, "volume": 97480.0}, {"date": "2006-11-06", "close": 0.83853284, "volume": 92776.0}, {"date": "2006-11-07", "close": 0.83165962, "volume": 78915.0}, {"date": "2006-11-08", "close": 0.84540606, "volume": 78602.0}, {"date": "2006-11-09", "close": 0.83853284, "volume": 28371.0}, {"date": "2006-11-10", "close": 0.84540606, "volume": 50922.0}, {"date": "2006-11-13", "close": 0.78354708, "volume": 80363.0}, {"date": "2006-11-14", "close": 0.7560542, "volume": 64017.0}, {"date": "2006-11-15", "close": 0.76292742, "volume": 76500.0}, {"date": "2006-11-16", "close": 0.8247864, "volume": 45976.0}, {"date": "2006-11-17", "close": 0.81791318, "volume": 14121.0}, {"date": "2006-11-20", "close": 0.83165962, "volume": 149482.0}, {"date": "2006-11-21", "close": 0.7904203, "volume": 14306.0}, {"date": "2006-11-22", "close": 0.7904203, "volume": 21824.0}, {"date": "2006-11-23", "close": 0.76292742, "volume": 32193.0}, {"date": "2006-11-24", "close": 0.7216881, "volume": 270674.0}, {"date": "2006-11-27", "close": 0.70106844, "volume": 219411.0}, {"date": "2006-11-28", "close": 0.71481488, "volume": 277110.0}, {"date": "2006-11-29", "close": 0.71481488, "volume": 90681.0}, {"date": "2006-11-30", "close": 0.72856132, "volume": 62581.0}, {"date": "2006-12-01", "close": 0.73543454, "volume": 46267.0}, {"date": "2006-12-04", "close": 0.7560542, "volume": 17750.0}, {"date": "2006-12-05", "close": 0.7904203, "volume": 72766.0}, {"date": "2006-12-06", "close": 0.76980064, "volume": 45685.0}, {"date": "2006-12-07", "close": 0.7904203, "volume": 30844.0}, {"date": "2006-12-08", "close": 0.78698369, "volume": 38555.0}, {"date": "2006-12-11", "close": 0.78698369, "volume": 56742.0}, {"date": "2006-12-12", "close": 0.7904203, "volume": 10621.0}, {"date": "2006-12-13", "close": 0.7904203, "volume": 61501.0}, {"date": "2006-12-14", "close": 0.79385691, "volume": 62633.0}, {"date": "2006-12-15", "close": 0.79729352, "volume": 69452.0}, {"date": "2006-12-18", "close": 0.78011047, "volume": 19205.0}, {"date": "2006-12-19", "close": 0.79729352, "volume": 36810.0}, {"date": "2006-12-20", "close": 0.7904203, "volume": 62963.0}, {"date": "2006-12-21", "close": 0.78011047, "volume": 42775.0}, {"date": "2006-12-22", "close": 0.78011047, "volume": 11639.0}, {"date": "2006-12-28", "close": 0.78354708, "volume": 7394.0}, {"date": "2006-12-29", "close": 0.77323725, "volume": 17459.0}, {"date": "2007-01-02", "close": 0.77323725, "volume": 391.0}, {"date": "2007-01-03", "close": 0.77323725, "volume": 163785.0}, {"date": "2007-01-04", "close": 0.76980064, "volume": 102147.0}, {"date": "2007-01-05", "close": 0.75949081, "volume": 129025.0}, {"date": "2007-01-08", "close": 0.76292742, "volume": 28022.0}, {"date": "2007-01-09", "close": 0.76980064, "volume": 69752.0}, {"date": "2007-01-10", "close": 0.76980064, "volume": 23279.0}, {"date": "2007-01-11", "close": 0.76980064, "volume": 7260.0}, {"date": "2007-01-12", "close": 0.78354708, "volume": 58984.0}, {"date": "2007-01-15", "close": 0.80416674, "volume": 78231.0}, {"date": "2007-01-16", "close": 0.80416674, "volume": 9170.0}, {"date": "2007-01-17", "close": 0.79385691, "volume": 975.0}, {"date": "2007-01-18", "close": 0.77323725, "volume": 57222.0}, {"date": "2007-01-19", "close": 0.77323725, "volume": 52344.0}, {"date": "2007-01-22", "close": 0.76980064, "volume": 36373.0}, {"date": "2007-01-23", "close": 0.76292742, "volume": 448480.0}, {"date": "2007-01-24", "close": 0.76980064, "volume": 28700.0}, {"date": "2007-01-25", "close": 0.7560542, "volume": 59419.0}, {"date": "2007-01-29", "close": 0.76980064, "volume": 51427.0}, {"date": "2007-01-30", "close": 0.78354708, "volume": 28498.0}, {"date": "2007-01-31", "close": 0.78354708, "volume": 29098.0}, {"date": "2007-02-01", "close": 0.76980064, "volume": 26669.0}, {"date": "2007-02-02", "close": 0.77667386, "volume": 37319.0}, {"date": "2007-02-05", "close": 0.78354708, "volume": 24006.0}, {"date": "2007-02-06", "close": 0.78011047, "volume": 127.0}, {"date": "2007-02-07", "close": 0.7904203, "volume": 7275.0}, {"date": "2007-02-08", "close": 0.80416674, "volume": 142101.0}, {"date": "2007-02-09", "close": 0.81447657, "volume": 133853.0}, {"date": "2007-02-12", "close": 0.81447657, "volume": 444368.0}, {"date": "2007-02-13", "close": 0.8591525, "volume": 161060.0}, {"date": "2007-02-14", "close": 0.88664538, "volume": 259625.0}, {"date": "2007-02-15", "close": 0.8935186, "volume": 166056.0}, {"date": "2007-02-16", "close": 0.92101148, "volume": 559487.0}, {"date": "2007-02-19", "close": 0.8935186, "volume": 516861.0}, {"date": "2007-02-20", "close": 0.87633555, "volume": 124549.0}, {"date": "2007-02-21", "close": 0.88664538, "volume": 150277.0}, {"date": "2007-02-22", "close": 0.87977216, "volume": 272759.0}, {"date": "2007-02-23", "close": 0.87977216, "volume": 130361.0}, {"date": "2007-02-26", "close": 0.87977216, "volume": 111152.0}, {"date": "2007-02-27", "close": 0.86602572, "volume": 391725.0}, {"date": "2007-02-28", "close": 0.80416674, "volume": 259856.0}, {"date": "2007-03-01", "close": 0.7904203, "volume": 263996.0}, {"date": "2007-03-02", "close": 0.76292742, "volume": 297460.0}, {"date": "2007-03-05", "close": 0.70794166, "volume": 274145.0}, {"date": "2007-03-06", "close": 0.7560542, "volume": 93015.0}, {"date": "2007-03-07", "close": 0.7560542, "volume": 94570.0}, {"date": "2007-03-08", "close": 0.74918098, "volume": 78010.0}, {"date": "2007-03-09", "close": 0.78354708, "volume": 10937.0}, {"date": "2007-03-12", "close": 0.78698369, "volume": 23577.0}, {"date": "2007-03-13", "close": 0.78354708, "volume": 146649.0}, {"date": "2007-03-14", "close": 0.7560542, "volume": 263130.0}, {"date": "2007-03-15", "close": 0.7904203, "volume": 79293.0}, {"date": "2007-03-16", "close": 0.81103996, "volume": 199593.0}, {"date": "2007-03-19", "close": 0.80416674, "volume": 111987.0}, {"date": "2007-03-20", "close": 0.7904203, "volume": 311932.0}, {"date": "2007-03-21", "close": 0.79385691, "volume": 258262.0}, {"date": "2007-03-22", "close": 0.79729352, "volume": 126216.0}, {"date": "2007-03-23", "close": 0.7904203, "volume": 81887.0}, {"date": "2007-03-26", "close": 0.80760335, "volume": 214783.0}, {"date": "2007-03-27", "close": 0.80760335, "volume": 34905.0}, {"date": "2007-03-28", "close": 0.80416674, "volume": 149863.0}, {"date": "2007-03-29", "close": 0.80416674, "volume": 62809.0}, {"date": "2007-03-30", "close": 0.78698369, "volume": 148361.0}, {"date": "2007-04-02", "close": 0.7904203, "volume": 18914.0}, {"date": "2007-04-03", "close": 0.79729352, "volume": 95235.0}, {"date": "2007-04-04", "close": 0.80073013, "volume": 698787.0}, {"date": "2007-04-05", "close": 0.8247864, "volume": 164026.0}, {"date": "2007-04-10", "close": 0.8247864, "volume": 90147.0}, {"date": "2007-04-11", "close": 0.88320877, "volume": 68818.0}, {"date": "2007-04-12", "close": 0.87977216, "volume": 115084.0}, {"date": "2007-04-13", "close": 0.89008199, "volume": 133416.0}, {"date": "2007-04-16", "close": 0.90382843, "volume": 294338.0}, {"date": "2007-04-17", "close": 0.8935186, "volume": 200488.0}, {"date": "2007-04-18", "close": 0.91413826, "volume": 280004.0}, {"date": "2007-04-19", "close": 0.90039182, "volume": 63293.0}, {"date": "2007-04-20", "close": 0.9278847, "volume": 316531.0}, {"date": "2007-04-23", "close": 0.95537758, "volume": 761844.0}, {"date": "2007-04-24", "close": 0.94850436, "volume": 99022.0}, {"date": "2007-04-26", "close": 0.95194097, "volume": 210862.0}, {"date": "2007-04-27", "close": 0.95537758, "volume": 330983.0}, {"date": "2007-04-30", "close": 1.03785622, "volume": 326921.0}, {"date": "2007-05-01", "close": 1.04472944, "volume": 215566.0}, {"date": "2007-05-02", "close": 1.11346164, "volume": 187980.0}, {"date": "2007-05-03", "close": 1.09284198, "volume": 533583.0}, {"date": "2007-05-04", "close": 1.10658842, "volume": 325693.0}, {"date": "2007-05-07", "close": 1.0997152, "volume": 495056.0}, {"date": "2007-05-08", "close": 1.030983, "volume": 390760.0}, {"date": "2007-05-09", "close": 1.05160266, "volume": 288511.0}, {"date": "2007-05-10", "close": 1.05160266, "volume": 274253.0}, {"date": "2007-05-11", "close": 1.04472944, "volume": 129488.0}, {"date": "2007-05-14", "close": 1.030983, "volume": 17459.0}, {"date": "2007-05-15", "close": 1.02067317, "volume": 247482.0}, {"date": "2007-05-16", "close": 0.9966169, "volume": 195524.0}, {"date": "2007-05-17", "close": 0.9966169, "volume": 110574.0}, {"date": "2007-05-18", "close": 0.9966169, "volume": 279301.0}, {"date": "2007-05-21", "close": 0.9966169, "volume": 244871.0}, {"date": "2007-05-22", "close": 0.9966169, "volume": 163395.0}, {"date": "2007-05-23", "close": 1.00349012, "volume": 420618.0}, {"date": "2007-05-24", "close": 1.00349012, "volume": 618342.0}, {"date": "2007-05-25", "close": 1.00692673, "volume": 50122.0}, {"date": "2007-05-28", "close": 0.99318029, "volume": 53396.0}, {"date": "2007-05-29", "close": 1.00692673, "volume": 30811.0}, {"date": "2007-05-30", "close": 1.01036334, "volume": 138509.0}, {"date": "2007-05-31", "close": 1.02410978, "volume": 99866.0}, {"date": "2007-06-01", "close": 1.0653491, "volume": 579471.0}, {"date": "2007-06-04", "close": 1.08596876, "volume": 249541.0}, {"date": "2007-06-05", "close": 1.10658842, "volume": 203602.0}, {"date": "2007-06-06", "close": 1.12720808, "volume": 202205.0}, {"date": "2007-06-07", "close": 1.14782774, "volume": 561600.0}, {"date": "2007-06-08", "close": 1.14782774, "volume": 236163.0}, {"date": "2007-06-12", "close": 1.15470096, "volume": 139929.0}, {"date": "2007-06-13", "close": 1.15470096, "volume": 30737.0}, {"date": "2007-06-14", "close": 1.15470096, "volume": 142582.0}, {"date": "2007-06-15", "close": 1.14095452, "volume": 163705.0}, {"date": "2007-06-18", "close": 1.14439113, "volume": 54718.0}, {"date": "2007-06-19", "close": 1.12033486, "volume": 317460.0}, {"date": "2007-06-20", "close": 1.1340813, "volume": 213408.0}, {"date": "2007-06-21", "close": 1.12033486, "volume": 155006.0}, {"date": "2007-06-22", "close": 1.1340813, "volume": 108686.0}, {"date": "2007-06-25", "close": 1.1340813, "volume": 127015.0}, {"date": "2007-06-26", "close": 1.17532062, "volume": 250478.0}, {"date": "2007-06-27", "close": 1.2715457, "volume": 953701.0}, {"date": "2007-06-28", "close": 1.28529214, "volume": 442980.0}, {"date": "2007-06-29", "close": 1.34715112, "volume": 380197.0}, {"date": "2007-07-02", "close": 1.4433762, "volume": 429087.0}, {"date": "2007-07-03", "close": 1.43650298, "volume": 354323.0}, {"date": "2007-07-04", "close": 1.39526366, "volume": 181506.0}, {"date": "2007-07-05", "close": 1.38839044, "volume": 289185.0}, {"date": "2007-07-06", "close": 1.42962976, "volume": 80160.0}, {"date": "2007-07-09", "close": 1.49148874, "volume": 440111.0}, {"date": "2007-07-10", "close": 1.53960128, "volume": 301965.0}, {"date": "2007-07-11", "close": 1.6152067, "volume": 325850.0}, {"date": "2007-07-12", "close": 1.718305, "volume": 912817.0}, {"date": "2007-07-13", "close": 1.6839389, "volume": 224307.0}, {"date": "2007-07-16", "close": 1.6839389, "volume": 123708.0}, {"date": "2007-07-17", "close": 1.6495728, "volume": 199850.0}, {"date": "2007-07-18", "close": 1.66331924, "volume": 259807.0}, {"date": "2007-07-19", "close": 1.718305, "volume": 92959.0}, {"date": "2007-07-20", "close": 1.76641754, "volume": 164024.0}, {"date": "2007-07-23", "close": 1.72517822, "volume": 124167.0}, {"date": "2007-07-24", "close": 1.7870372, "volume": 72612.0}, {"date": "2007-07-25", "close": 1.66331924, "volume": 417065.0}, {"date": "2007-07-26", "close": 1.6495728, "volume": 101229.0}, {"date": "2007-07-27", "close": 1.56709416, "volume": 345383.0}, {"date": "2007-07-30", "close": 1.57396738, "volume": 36533.0}, {"date": "2007-07-31", "close": 1.69768534, "volume": 228434.0}, {"date": "2007-08-01", "close": 1.5808406, "volume": 148523.0}, {"date": "2007-08-02", "close": 1.5808406, "volume": 376564.0}, {"date": "2007-08-03", "close": 1.6839389, "volume": 166002.0}, {"date": "2007-08-06", "close": 1.6839389, "volume": 322687.0}, {"date": "2007-08-07", "close": 1.718305, "volume": 238009.0}, {"date": "2007-08-08", "close": 1.74579788, "volume": 104666.0}, {"date": "2007-08-09", "close": 1.77329076, "volume": 332157.0}, {"date": "2007-08-10", "close": 1.62207992, "volume": 193921.0}, {"date": "2007-08-13", "close": 1.62207992, "volume": 65557.0}, {"date": "2007-08-14", "close": 1.57396738, "volume": 28432.0}, {"date": "2007-08-15", "close": 1.4433762, "volume": 149551.0}, {"date": "2007-08-16", "close": 1.374644, "volume": 501148.0}, {"date": "2007-08-17", "close": 1.36777078, "volume": 73234.0}, {"date": "2007-08-20", "close": 1.5121084, "volume": 202612.0}, {"date": "2007-08-21", "close": 1.5121084, "volume": 133226.0}, {"date": "2007-08-22", "close": 1.55334772, "volume": 83948.0}, {"date": "2007-08-23", "close": 1.56709416, "volume": 103003.0}, {"date": "2007-08-24", "close": 1.5808406, "volume": 125765.0}, {"date": "2007-08-27", "close": 1.5808406, "volume": 76042.0}, {"date": "2007-08-28", "close": 1.60146026, "volume": 133911.0}, {"date": "2007-08-29", "close": 1.5464745, "volume": 137081.0}, {"date": "2007-08-30", "close": 1.5464745, "volume": 102694.0}, {"date": "2007-08-31", "close": 1.45024942, "volume": 89398.0}, {"date": "2007-09-03", "close": 1.5464745, "volume": 48130.0}, {"date": "2007-09-04", "close": 1.55334772, "volume": 98568.0}, {"date": "2007-09-05", "close": 1.66331924, "volume": 191920.0}, {"date": "2007-09-06", "close": 1.66331924, "volume": 124627.0}, {"date": "2007-09-07", "close": 1.69768534, "volume": 144691.0}, {"date": "2007-09-10", "close": 1.67019246, "volume": 131224.0}, {"date": "2007-09-11", "close": 1.66331924, "volume": 149143.0}, {"date": "2007-09-12", "close": 1.73892466, "volume": 95249.0}, {"date": "2007-09-13", "close": 1.81453008, "volume": 318429.0}, {"date": "2007-09-14", "close": 1.8901355, "volume": 294610.0}, {"date": "2007-09-17", "close": 2.02072668, "volume": 243478.0}, {"date": "2007-09-18", "close": 2.0275999, "volume": 438599.0}, {"date": "2007-09-19", "close": 2.061966, "volume": 276738.0}, {"date": "2007-09-20", "close": 2.12382498, "volume": 228283.0}, {"date": "2007-09-21", "close": 2.1306982, "volume": 122638.0}, {"date": "2007-09-24", "close": 2.061966, "volume": 67552.0}, {"date": "2007-09-25", "close": 2.061966, "volume": 94829.0}, {"date": "2007-09-26", "close": 2.05509278, "volume": 171361.0}, {"date": "2007-09-27", "close": 2.061966, "volume": 126994.0}, {"date": "2007-09-28", "close": 2.10320532, "volume": 97470.0}, {"date": "2007-10-01", "close": 2.061966, "volume": 35267.0}, {"date": "2007-10-02", "close": 2.0963321, "volume": 137112.0}, {"date": "2007-10-03", "close": 2.061966, "volume": 127231.0}, {"date": "2007-10-04", "close": 2.06883922, "volume": 123434.0}, {"date": "2007-10-05", "close": 2.08945888, "volume": 137359.0}, {"date": "2007-10-08", "close": 2.11695176, "volume": 52489.0}, {"date": "2007-10-09", "close": 2.10320532, "volume": 49492.0}, {"date": "2007-10-10", "close": 2.20630362, "volume": 219574.0}, {"date": "2007-10-11", "close": 2.39875378, "volume": 160827.0}, {"date": "2007-10-12", "close": 2.3712609, "volume": 41311.0}, {"date": "2007-10-15", "close": 2.48810564, "volume": 195677.0}, {"date": "2007-10-16", "close": 2.46748598, "volume": 137784.0}, {"date": "2007-10-17", "close": 2.39188056, "volume": 84563.0}, {"date": "2007-10-18", "close": 2.35064124, "volume": 102141.0}, {"date": "2007-10-19", "close": 2.4743592, "volume": 101158.0}, {"date": "2007-10-22", "close": 2.46061276, "volume": 86024.0}, {"date": "2007-10-23", "close": 2.46748598, "volume": 94411.0}, {"date": "2007-10-24", "close": 2.5774575, "volume": 289182.0}, {"date": "2007-10-25", "close": 2.56371106, "volume": 78356.0}, {"date": "2007-10-26", "close": 2.59120394, "volume": 153839.0}, {"date": "2007-10-29", "close": 2.58433072, "volume": 118422.0}, {"date": "2007-10-30", "close": 2.60495038, "volume": 54756.0}, {"date": "2007-10-31", "close": 2.5087253, "volume": 181947.0}, {"date": "2007-11-01", "close": 2.39188056, "volume": 236089.0}, {"date": "2007-11-02", "close": 2.31627514, "volume": 168326.0}, {"date": "2007-11-05", "close": 2.29565548, "volume": 327576.0}, {"date": "2007-11-06", "close": 2.31627514, "volume": 93410.0}, {"date": "2007-11-07", "close": 2.30940192, "volume": 146292.0}, {"date": "2007-11-08", "close": 2.30940192, "volume": 99747.0}, {"date": "2007-11-09", "close": 2.39188056, "volume": 48362.0}, {"date": "2007-11-12", "close": 2.3025287, "volume": 24758.0}, {"date": "2007-11-13", "close": 2.20630362, "volume": 107738.0}, {"date": "2007-11-14", "close": 2.2681626, "volume": 115716.0}, {"date": "2007-11-15", "close": 2.2337965, "volume": 83054.0}, {"date": "2007-11-16", "close": 2.18568396, "volume": 100235.0}, {"date": "2007-11-19", "close": 2.3025287, "volume": 263716.0}, {"date": "2007-11-20", "close": 2.28878226, "volume": 75762.0}, {"date": "2007-11-21", "close": 2.30940192, "volume": 144020.0}, {"date": "2007-11-22", "close": 2.3368948, "volume": 142386.0}, {"date": "2007-11-23", "close": 2.3368948, "volume": 85843.0}, {"date": "2007-11-26", "close": 2.4399931, "volume": 60231.0}, {"date": "2007-11-27", "close": 2.39188056, "volume": 125391.0}, {"date": "2007-11-28", "close": 2.51559852, "volume": 161373.0}, {"date": "2007-11-29", "close": 2.5430914, "volume": 286483.0}, {"date": "2007-11-30", "close": 2.5430914, "volume": 229616.0}, {"date": "2007-12-03", "close": 2.5774575, "volume": 304236.0}, {"date": "2007-12-04", "close": 2.70117546, "volume": 322182.0}, {"date": "2007-12-05", "close": 2.65993614, "volume": 275545.0}, {"date": "2007-12-06", "close": 2.6461897, "volume": 154644.0}, {"date": "2007-12-07", "close": 2.70117546, "volume": 107436.0}, {"date": "2007-12-10", "close": 2.7149219, "volume": 166135.0}, {"date": "2007-12-11", "close": 2.75616122, "volume": 437337.0}, {"date": "2007-12-12", "close": 2.81114698, "volume": 160677.0}, {"date": "2007-12-13", "close": 2.80427376, "volume": 154762.0}, {"date": "2007-12-14", "close": 2.76303444, "volume": 112698.0}, {"date": "2007-12-17", "close": 2.7149219, "volume": 151679.0}, {"date": "2007-12-18", "close": 2.60495038, "volume": 140957.0}, {"date": "2007-12-19", "close": 2.6805558, "volume": 127720.0}, {"date": "2007-12-20", "close": 2.6805558, "volume": 22551.0}, {"date": "2007-12-21", "close": 2.81114698, "volume": 137631.0}, {"date": "2007-12-24", "close": 2.83863986, "volume": 52540.0}, {"date": "2007-12-27", "close": 3.03109002, "volume": 77613.0}, {"date": "2007-12-28", "close": 2.99672392, "volume": 71444.0}, {"date": "2007-12-31", "close": 3.0585829, "volume": 17788.0}, {"date": "2008-01-02", "close": 3.092949, "volume": 64133.0}, {"date": "2008-01-03", "close": 3.32663848, "volume": 151027.0}, {"date": "2008-01-04", "close": 3.20292052, "volume": 103484.0}, {"date": "2008-01-07", "close": 3.2304134, "volume": 62231.0}, {"date": "2008-01-08", "close": 3.2304134, "volume": 41627.0}, {"date": "2008-01-09", "close": 3.25790628, "volume": 88776.0}, {"date": "2008-01-10", "close": 3.2647795, "volume": 140930.0}, {"date": "2008-01-11", "close": 3.25790628, "volume": 76500.0}, {"date": "2008-01-14", "close": 3.2304134, "volume": 83200.0}, {"date": "2008-01-15", "close": 3.092949, "volume": 74619.0}, {"date": "2008-01-16", "close": 2.96235782, "volume": 87234.0}, {"date": "2008-01-17", "close": 3.15480798, "volume": 121876.0}, {"date": "2008-01-18", "close": 2.9898507, "volume": 63347.0}, {"date": "2008-01-21", "close": 2.76990766, "volume": 123369.0}, {"date": "2008-01-22", "close": 2.60495038, "volume": 264663.0}, {"date": "2008-01-23", "close": 2.3712609, "volume": 186277.0}, {"date": "2008-01-24", "close": 2.4399931, "volume": 152885.0}, {"date": "2008-01-25", "close": 2.55683784, "volume": 110251.0}, {"date": "2008-01-29", "close": 2.5430914, "volume": 61670.0}, {"date": "2008-01-30", "close": 2.4743592, "volume": 120664.0}, {"date": "2008-01-31", "close": 2.52247174, "volume": 105501.0}, {"date": "2008-02-01", "close": 2.5087253, "volume": 62735.0}, {"date": "2008-02-04", "close": 2.46061276, "volume": 49459.0}, {"date": "2008-02-05", "close": 2.3712609, "volume": 22736.0}, {"date": "2008-02-06", "close": 2.45373954, "volume": 84105.0}, {"date": "2008-02-07", "close": 2.5774575, "volume": 138069.0}, {"date": "2008-02-08", "close": 2.5430914, "volume": 41441.0}, {"date": "2008-02-11", "close": 2.5087253, "volume": 105031.0}, {"date": "2008-02-12", "close": 2.5087253, "volume": 89351.0}, {"date": "2008-02-13", "close": 2.5774575, "volume": 75641.0}, {"date": "2008-02-14", "close": 2.4743592, "volume": 43287.0}, {"date": "2008-02-15", "close": 2.4399931, "volume": 63880.0}, {"date": "2008-02-18", "close": 2.48123242, "volume": 144725.0}, {"date": "2008-02-19", "close": 2.5087253, "volume": 4510.0}, {"date": "2008-02-20", "close": 2.46748598, "volume": 206702.0}, {"date": "2008-02-21", "close": 2.55683784, "volume": 311139.0}, {"date": "2008-02-22", "close": 2.6118236, "volume": 62952.0}, {"date": "2008-02-25", "close": 2.85925952, "volume": 217261.0}, {"date": "2008-02-26", "close": 2.94173816, "volume": 63195.0}, {"date": "2008-02-27", "close": 3.0242168, "volume": 142304.0}, {"date": "2008-02-28", "close": 2.9898507, "volume": 66173.0}, {"date": "2008-02-29", "close": 2.8867524, "volume": 62713.0}, {"date": "2008-03-03", "close": 2.80427376, "volume": 39425.0}, {"date": "2008-03-04", "close": 2.82489342, "volume": 29759.0}, {"date": "2008-03-05", "close": 2.7149219, "volume": 102603.0}, {"date": "2008-03-06", "close": 2.6118236, "volume": 36526.0}, {"date": "2008-03-07", "close": 2.59120394, "volume": 57765.0}, {"date": "2008-03-10", "close": 2.46748598, "volume": 137131.0}, {"date": "2008-03-11", "close": 2.29565548, "volume": 93412.0}, {"date": "2008-03-12", "close": 2.38500734, "volume": 283202.0}, {"date": "2008-03-13", "close": 2.35751446, "volume": 676741.0}, {"date": "2008-03-14", "close": 2.46748598, "volume": 87185.0}, {"date": "2008-03-17", "close": 2.35064124, "volume": 565188.0}, {"date": "2008-03-18", "close": 2.25441616, "volume": 387485.0}, {"date": "2008-03-19", "close": 2.46748598, "volume": 145175.0}, {"date": "2008-03-20", "close": 2.44686632, "volume": 70437.0}, {"date": "2008-03-25", "close": 2.6118236, "volume": 24011.0}, {"date": "2008-03-26", "close": 2.66680936, "volume": 68450.0}, {"date": "2008-03-27", "close": 2.6805558, "volume": 61969.0}, {"date": "2008-03-28", "close": 2.63931648, "volume": 640684.0}, {"date": "2008-03-31", "close": 2.6118236, "volume": 206456.0}, {"date": "2008-04-01", "close": 2.53621818, "volume": 375975.0}, {"date": "2008-04-02", "close": 2.4743592, "volume": 305909.0}, {"date": "2008-04-03", "close": 2.4743592, "volume": 295036.0}, {"date": "2008-04-04", "close": 2.5430914, "volume": 7838.0}, {"date": "2008-04-07", "close": 2.5430914, "volume": 132599.0}, {"date": "2008-04-08", "close": 2.59807716, "volume": 82203.0}, {"date": "2008-04-09", "close": 2.5774575, "volume": 131976.0}, {"date": "2008-04-10", "close": 2.5430914, "volume": 37101.0}, {"date": "2008-04-11", "close": 2.5430914, "volume": 46006.0}, {"date": "2008-04-14", "close": 2.5430914, "volume": 30917.0}, {"date": "2008-04-15", "close": 2.5430914, "volume": 61532.0}, {"date": "2008-04-16", "close": 2.49497886, "volume": 44361.0}, {"date": "2008-04-17", "close": 2.50185208, "volume": 99282.0}, {"date": "2008-04-18", "close": 2.5087253, "volume": 33191.0}, {"date": "2008-04-21", "close": 2.43311988, "volume": 100422.0}, {"date": "2008-04-22", "close": 2.51559852, "volume": 35333.0}, {"date": "2008-04-23", "close": 2.6461897, "volume": 108937.0}, {"date": "2008-04-24", "close": 2.77678088, "volume": 136514.0}, {"date": "2008-04-28", "close": 2.91424528, "volume": 94673.0}, {"date": "2008-04-29", "close": 2.8180202, "volume": 28564.0}, {"date": "2008-04-30", "close": 3.0585829, "volume": 164166.0}, {"date": "2008-05-01", "close": 3.3678778, "volume": 466713.0}, {"date": "2008-05-02", "close": 3.43661, "volume": 244113.0}, {"date": "2008-05-05", "close": 3.5053422, "volume": 354546.0}, {"date": "2008-05-06", "close": 3.7459049, "volume": 425843.0}, {"date": "2008-05-07", "close": 3.780271, "volume": 377312.0}, {"date": "2008-05-08", "close": 3.7115388, "volume": 375355.0}, {"date": "2008-05-09", "close": 3.7115388, "volume": 542877.0}, {"date": "2008-05-12", "close": 3.69779236, "volume": 152371.0}, {"date": "2008-05-13", "close": 3.7115388, "volume": 217234.0}, {"date": "2008-05-14", "close": 3.75965134, "volume": 244356.0}, {"date": "2008-05-15", "close": 3.780271, "volume": 473995.0}, {"date": "2008-05-16", "close": 3.89711574, "volume": 513167.0}, {"date": "2008-05-19", "close": 4.15142488, "volume": 437708.0}, {"date": "2008-05-20", "close": 4.0551998, "volume": 559764.0}, {"date": "2008-05-21", "close": 4.00021404, "volume": 397639.0}, {"date": "2008-05-22", "close": 4.09643912, "volume": 316856.0}, {"date": "2008-05-23", "close": 3.8490032, "volume": 267707.0}, {"date": "2008-05-26", "close": 3.9864676, "volume": 746282.0}, {"date": "2008-05-27", "close": 3.96584794, "volume": 376311.0}, {"date": "2008-05-28", "close": 3.780271, "volume": 166001.0}, {"date": "2008-05-29", "close": 3.8146371, "volume": 422898.0}, {"date": "2008-05-30", "close": 4.467593, "volume": 642875.0}, {"date": "2008-06-02", "close": 4.5706913, "volume": 510499.0}, {"date": "2008-06-03", "close": 4.7425218, "volume": 1234427.0}, {"date": "2008-06-04", "close": 4.66691638, "volume": 588458.0}, {"date": "2008-06-05", "close": 4.467593, "volume": 357266.0}, {"date": "2008-06-06", "close": 4.467593, "volume": 258768.0}, {"date": "2008-06-10", "close": 4.59818418, "volume": 272930.0}, {"date": "2008-06-11", "close": 4.62567706, "volume": 126683.0}, {"date": "2008-06-12", "close": 4.51570554, "volume": 93953.0}, {"date": "2008-06-13", "close": 4.56381808, "volume": 219973.0}, {"date": "2008-06-16", "close": 4.467593, "volume": 184019.0}, {"date": "2008-06-17", "close": 4.3644947, "volume": 256708.0}, {"date": "2008-06-18", "close": 4.40573402, "volume": 232355.0}, {"date": "2008-06-19", "close": 4.38511436, "volume": 119347.0}, {"date": "2008-06-20", "close": 4.30263572, "volume": 600755.0}, {"date": "2008-06-23", "close": 4.1582981, "volume": 385682.0}, {"date": "2008-06-24", "close": 4.18579098, "volume": 348122.0}, {"date": "2008-06-25", "close": 4.123932, "volume": 491231.0}, {"date": "2008-06-26", "close": 4.15142488, "volume": 1789983.0}, {"date": "2008-06-27", "close": 4.17891776, "volume": 107820.0}, {"date": "2008-06-30", "close": 4.30950894, "volume": 173869.0}, {"date": "2008-07-01", "close": 4.50883232, "volume": 403328.0}, {"date": "2008-07-02", "close": 4.35074826, "volume": 183122.0}, {"date": "2008-07-03", "close": 4.0551998, "volume": 417427.0}, {"date": "2008-07-04", "close": 3.9177354, "volume": 456531.0}, {"date": "2008-07-07", "close": 3.96584794, "volume": 306721.0}, {"date": "2008-07-08", "close": 3.69091914, "volume": 190758.0}, {"date": "2008-07-09", "close": 3.80776388, "volume": 629255.0}, {"date": "2008-07-10", "close": 3.65655304, "volume": 167569.0}, {"date": "2008-07-11", "close": 3.61531372, "volume": 332454.0}, {"date": "2008-07-14", "close": 3.59469406, "volume": 167195.0}, {"date": "2008-07-15", "close": 3.61531372, "volume": 300799.0}, {"date": "2008-07-16", "close": 3.7115388, "volume": 245316.0}, {"date": "2008-07-17", "close": 3.8146371, "volume": 210735.0}, {"date": "2008-07-18", "close": 3.92460862, "volume": 258227.0}, {"date": "2008-07-21", "close": 3.97959438, "volume": 315042.0}, {"date": "2008-07-22", "close": 3.97959438, "volume": 267838.0}, {"date": "2008-07-24", "close": 4.123932, "volume": 1737167.0}, {"date": "2008-07-25", "close": 4.02770692, "volume": 321420.0}, {"date": "2008-07-28", "close": 3.9177354, "volume": 216283.0}, {"date": "2008-07-29", "close": 3.9177354, "volume": 479120.0}, {"date": "2008-07-30", "close": 3.90398896, "volume": 335409.0}, {"date": "2008-07-31", "close": 4.00021404, "volume": 550940.0}, {"date": "2008-08-01", "close": 4.0208337, "volume": 689015.0}, {"date": "2008-08-04", "close": 3.97959438, "volume": 448861.0}, {"date": "2008-08-05", "close": 3.93835506, "volume": 259922.0}, {"date": "2008-08-06", "close": 3.9177354, "volume": 312746.0}, {"date": "2008-08-07", "close": 3.89024252, "volume": 603173.0}, {"date": "2008-08-08", "close": 3.86962286, "volume": 400454.0}, {"date": "2008-08-11", "close": 3.86962286, "volume": 341358.0}, {"date": "2008-08-12", "close": 3.80776388, "volume": 500412.0}, {"date": "2008-08-13", "close": 3.83525676, "volume": 202463.0}, {"date": "2008-08-14", "close": 3.9177354, "volume": 342214.0}, {"date": "2008-08-15", "close": 4.123932, "volume": 355790.0}, {"date": "2008-08-18", "close": 4.13767844, "volume": 102230.0}, {"date": "2008-08-19", "close": 4.123932, "volume": 255783.0}, {"date": "2008-08-20", "close": 4.15142488, "volume": 705076.0}, {"date": "2008-08-21", "close": 4.3988608, "volume": 840047.0}, {"date": "2008-08-22", "close": 4.2957625, "volume": 235539.0}, {"date": "2008-08-25", "close": 4.2957625, "volume": 495613.0}, {"date": "2008-08-26", "close": 4.26826962, "volume": 262026.0}, {"date": "2008-08-27", "close": 4.32325538, "volume": 525205.0}, {"date": "2008-08-28", "close": 4.32325538, "volume": 330227.0}, {"date": "2008-08-29", "close": 4.2613964, "volume": 250983.0}, {"date": "2008-09-01", "close": 4.26826962, "volume": 269198.0}, {"date": "2008-09-02", "close": 4.28888928, "volume": 257168.0}, {"date": "2008-09-03", "close": 4.17204454, "volume": 336983.0}, {"date": "2008-09-04", "close": 4.18579098, "volume": 102332.0}, {"date": "2008-09-05", "close": 4.2270303, "volume": 223908.0}, {"date": "2008-09-08", "close": 4.44010012, "volume": 525135.0}, {"date": "2008-09-09", "close": 4.7425218, "volume": 339438.0}, {"date": "2008-09-10", "close": 4.6394235, "volume": 512846.0}, {"date": "2008-09-11", "close": 4.33700182, "volume": 211164.0}, {"date": "2008-09-12", "close": 4.51570554, "volume": 183482.0}, {"date": "2008-09-15", "close": 4.21328386, "volume": 200295.0}, {"date": "2008-09-16", "close": 4.26826962, "volume": 357738.0}, {"date": "2008-09-17", "close": 4.17891776, "volume": 305894.0}, {"date": "2008-09-18", "close": 4.04145336, "volume": 333990.0}, {"date": "2008-09-19", "close": 4.3301286, "volume": 645040.0}, {"date": "2008-09-22", "close": 3.9177354, "volume": 173012.0}, {"date": "2008-09-23", "close": 3.94522828, "volume": 145095.0}, {"date": "2008-09-24", "close": 3.96584794, "volume": 254278.0}, {"date": "2008-09-25", "close": 4.04832658, "volume": 84783.0}, {"date": "2008-09-26", "close": 4.16517132, "volume": 204043.0}, {"date": "2008-09-29", "close": 4.20641064, "volume": 109436.0}, {"date": "2008-09-30", "close": 3.89711574, "volume": 253541.0}, {"date": "2008-10-01", "close": 3.8833693, "volume": 168615.0}, {"date": "2008-10-02", "close": 3.780271, "volume": 106414.0}, {"date": "2008-10-03", "close": 3.72528524, "volume": 127604.0}, {"date": "2008-10-06", "close": 3.4709761, "volume": 213814.0}, {"date": "2008-10-07", "close": 3.1273151, "volume": 633483.0}, {"date": "2008-10-08", "close": 2.2681626, "volume": 1198091.0}, {"date": "2008-10-09", "close": 2.5430914, "volume": 2289547.0}, {"date": "2008-10-10", "close": 2.17193752, "volume": 930167.0}, {"date": "2008-10-13", "close": 2.3368948, "volume": 595407.0}, {"date": "2008-10-14", "close": 2.749288, "volume": 612754.0}, {"date": "2008-10-15", "close": 2.76990766, "volume": 347670.0}, {"date": "2008-10-16", "close": 2.5087253, "volume": 335988.0}, {"date": "2008-10-17", "close": 2.405627, "volume": 275377.0}, {"date": "2008-10-20", "close": 2.3368948, "volume": 382202.0}, {"date": "2008-10-21", "close": 2.44686632, "volume": 599866.0}, {"date": "2008-10-22", "close": 2.4743592, "volume": 425685.0}, {"date": "2008-10-23", "close": 2.35064124, "volume": 355945.0}, {"date": "2008-10-24", "close": 2.46748598, "volume": 580255.0}, {"date": "2008-10-27", "close": 2.35751446, "volume": 298244.0}, {"date": "2008-10-28", "close": 2.5087253, "volume": 700407.0}, {"date": "2008-10-29", "close": 2.5430914, "volume": 468854.0}, {"date": "2008-10-30", "close": 2.63244326, "volume": 302622.0}, {"date": "2008-10-31", "close": 2.8180202, "volume": 294351.0}, {"date": "2008-11-03", "close": 3.1273151, "volume": 573242.0}, {"date": "2008-11-04", "close": 3.2991456, "volume": 393503.0}, {"date": "2008-11-05", "close": 3.44348322, "volume": 675902.0}, {"date": "2008-11-06", "close": 3.52596186, "volume": 786464.0}, {"date": "2008-11-07", "close": 3.32663848, "volume": 276878.0}, {"date": "2008-11-10", "close": 3.3335117, "volume": 246011.0}, {"date": "2008-11-11", "close": 3.39537068, "volume": 589699.0}, {"date": "2008-11-12", "close": 3.3335117, "volume": 675205.0}, {"date": "2008-11-13", "close": 3.2647795, "volume": 288984.0}, {"date": "2008-11-14", "close": 3.3335117, "volume": 59425.0}, {"date": "2008-11-17", "close": 3.3335117, "volume": 456533.0}, {"date": "2008-11-18", "close": 3.47784932, "volume": 433168.0}, {"date": "2008-11-19", "close": 3.6771727, "volume": 148422.0}, {"date": "2008-11-20", "close": 3.58782084, "volume": 236345.0}, {"date": "2008-11-21", "close": 3.5053422, "volume": 474402.0}, {"date": "2008-11-24", "close": 3.43661, "volume": 542024.0}, {"date": "2008-11-25", "close": 3.43661, "volume": 324561.0}, {"date": "2008-11-26", "close": 3.1616812, "volume": 290645.0}, {"date": "2008-11-27", "close": 3.14793476, "volume": 102147.0}, {"date": "2008-11-28", "close": 3.31976526, "volume": 96757.0}, {"date": "2008-12-01", "close": 3.2304134, "volume": 42882.0}, {"date": "2008-12-02", "close": 3.12044188, "volume": 314451.0}, {"date": "2008-12-03", "close": 3.14106154, "volume": 82292.0}, {"date": "2008-12-04", "close": 3.0242168, "volume": 378920.0}, {"date": "2008-12-05", "close": 2.8867524, "volume": 46159.0}, {"date": "2008-12-08", "close": 2.5430914, "volume": 262448.0}, {"date": "2008-12-09", "close": 2.7836541, "volume": 316552.0}, {"date": "2008-12-10", "close": 2.76990766, "volume": 884242.0}, {"date": "2008-12-11", "close": 2.749288, "volume": 129076.0}, {"date": "2008-12-12", "close": 2.68742902, "volume": 159062.0}, {"date": "2008-12-15", "close": 2.6118236, "volume": 95680.0}, {"date": "2008-12-16", "close": 2.6461897, "volume": 55852.0}, {"date": "2008-12-17", "close": 2.72866834, "volume": 1077524.0}, {"date": "2008-12-18", "close": 2.8867524, "volume": 360566.0}, {"date": "2008-12-19", "close": 2.8180202, "volume": 147098.0}, {"date": "2008-12-22", "close": 2.8523863, "volume": 612362.0}, {"date": "2008-12-24", "close": 3.0242168, "volume": 424781.0}, {"date": "2008-12-29", "close": 3.03109002, "volume": 77824.0}, {"date": "2008-12-30", "close": 3.1273151, "volume": 80205.0}, {"date": "2008-12-31", "close": 3.21666696, "volume": 144980.0}, {"date": "2009-01-02", "close": 3.3678778, "volume": 136595.0}, {"date": "2009-01-05", "close": 3.31976526, "volume": 231982.0}, {"date": "2009-01-06", "close": 3.20292052, "volume": 62914.0}, {"date": "2009-01-07", "close": 3.1273151, "volume": 147333.0}, {"date": "2009-01-08", "close": 3.09982222, "volume": 127693.0}, {"date": "2009-01-09", "close": 3.17542764, "volume": 80287.0}, {"date": "2009-01-12", "close": 3.2304134, "volume": 224043.0}, {"date": "2009-01-13", "close": 3.23728662, "volume": 86769.0}, {"date": "2009-01-14", "close": 3.1960473, "volume": 81089.0}, {"date": "2009-01-15", "close": 3.0585829, "volume": 89079.0}, {"date": "2009-01-16", "close": 3.092949, "volume": 336969.0}, {"date": "2009-01-19", "close": 3.092949, "volume": 161338.0}, {"date": "2009-01-20", "close": 3.00359714, "volume": 43326.0}, {"date": "2009-01-21", "close": 2.8523863, "volume": 263325.0}, {"date": "2009-01-22", "close": 2.75616122, "volume": 260753.0}, {"date": "2009-01-23", "close": 2.54996462, "volume": 321683.0}, {"date": "2009-01-27", "close": 2.48123242, "volume": 162251.0}, {"date": "2009-01-28", "close": 2.49497886, "volume": 207871.0}, {"date": "2009-01-29", "close": 2.56371106, "volume": 207233.0}, {"date": "2009-01-30", "close": 2.68742902, "volume": 98885.0}, {"date": "2009-02-02", "close": 2.6805558, "volume": 17768.0}, {"date": "2009-02-03", "close": 2.6118236, "volume": 80092.0}, {"date": "2009-02-04", "close": 2.5087253, "volume": 210971.0}, {"date": "2009-02-05", "close": 2.48123242, "volume": 186405.0}, {"date": "2009-02-06", "close": 2.46748598, "volume": 82247.0}, {"date": "2009-02-09", "close": 2.4743592, "volume": 85647.0}, {"date": "2009-02-10", "close": 2.4743592, "volume": 132997.0}, {"date": "2009-02-11", "close": 2.5430914, "volume": 89601.0}, {"date": "2009-02-12", "close": 2.48123242, "volume": 119199.0}, {"date": "2009-02-13", "close": 2.4743592, "volume": 310751.0}, {"date": "2009-02-16", "close": 2.405627, "volume": 224593.0}, {"date": "2009-02-17", "close": 2.22005006, "volume": 159525.0}, {"date": "2009-02-18", "close": 2.11007854, "volume": 624866.0}, {"date": "2009-02-19", "close": 2.10320532, "volume": 480654.0}, {"date": "2009-02-20", "close": 2.05509278, "volume": 525678.0}, {"date": "2009-02-23", "close": 1.9588677, "volume": 86838.0}, {"date": "2009-02-24", "close": 1.87638906, "volume": 158429.0}, {"date": "2009-02-25", "close": 1.9245016, "volume": 305198.0}, {"date": "2009-02-26", "close": 1.9932338, "volume": 561382.0}, {"date": "2009-02-27", "close": 1.7870372, "volume": 996315.0}, {"date": "2009-03-02", "close": 1.57396738, "volume": 569902.0}, {"date": "2009-03-03", "close": 1.5808406, "volume": 982899.0}, {"date": "2009-03-04", "close": 1.67019246, "volume": 523599.0}, {"date": "2009-03-05", "close": 1.72517822, "volume": 440096.0}, {"date": "2009-03-06", "close": 1.86951584, "volume": 842947.0}, {"date": "2009-03-09", "close": 1.89700872, "volume": 312258.0}, {"date": "2009-03-10", "close": 1.9588677, "volume": 449721.0}, {"date": "2009-03-11", "close": 2.04134634, "volume": 438397.0}, {"date": "2009-03-12", "close": 1.95199448, "volume": 576986.0}, {"date": "2009-03-13", "close": 1.93137482, "volume": 455775.0}, {"date": "2009-03-16", "close": 1.95199448, "volume": 327145.0}, {"date": "2009-03-17", "close": 1.91762838, "volume": 411990.0}, {"date": "2009-03-18", "close": 1.90388194, "volume": 336621.0}, {"date": "2009-03-19", "close": 1.91762838, "volume": 518326.0}, {"date": "2009-03-20", "close": 1.94512126, "volume": 1862344.0}, {"date": "2009-03-23", "close": 1.91075516, "volume": 149992.0}, {"date": "2009-03-24", "close": 1.93137482, "volume": 301022.0}, {"date": "2009-03-25", "close": 1.8557694, "volume": 702263.0}, {"date": "2009-03-26", "close": 1.78016398, "volume": 823077.0}, {"date": "2009-03-27", "close": 1.82827652, "volume": 1771999.0}, {"date": "2009-03-30", "close": 1.95199448, "volume": 616382.0}, {"date": "2009-03-31", "close": 1.94512126, "volume": 720665.0}, {"date": "2009-04-01", "close": 1.91075516, "volume": 148168.0}, {"date": "2009-04-02", "close": 1.89700872, "volume": 427839.0}, {"date": "2009-04-03", "close": 1.8901355, "volume": 919310.0}, {"date": "2009-04-06", "close": 1.91075516, "volume": 589798.0}, {"date": "2009-04-07", "close": 1.9245016, "volume": 916754.0}, {"date": "2009-04-08", "close": 1.89700872, "volume": 162004.0}, {"date": "2009-04-09", "close": 1.8901355, "volume": 289167.0}, {"date": "2009-04-14", "close": 1.9245016, "volume": 481061.0}, {"date": "2009-04-15", "close": 1.90388194, "volume": 358017.0}, {"date": "2009-04-16", "close": 2.01385346, "volume": 712782.0}, {"date": "2009-04-17", "close": 2.061966, "volume": 1194527.0}, {"date": "2009-04-20", "close": 2.03447312, "volume": 234542.0}, {"date": "2009-04-21", "close": 1.98636058, "volume": 378403.0}, {"date": "2009-04-22", "close": 1.97948736, "volume": 334814.0}, {"date": "2009-04-23", "close": 2.00010702, "volume": 249653.0}, {"date": "2009-04-24", "close": 1.91762838, "volume": 376051.0}, {"date": "2009-04-27", "close": 1.83514974, "volume": 263988.0}, {"date": "2009-04-28", "close": 1.84202296, "volume": 426500.0}, {"date": "2009-04-29", "close": 1.80078364, "volume": 489571.0}, {"date": "2009-04-30", "close": 1.77329076, "volume": 667700.0}, {"date": "2009-05-01", "close": 1.77329076, "volume": 97864.0}, {"date": "2009-05-04", "close": 1.87638906, "volume": 159846.0}, {"date": "2009-05-05", "close": 1.9245016, "volume": 263772.0}, {"date": "2009-05-06", "close": 1.84202296, "volume": 125195.0}, {"date": "2009-05-07", "close": 1.82827652, "volume": 355451.0}, {"date": "2009-05-08", "close": 1.7870372, "volume": 266818.0}, {"date": "2009-05-11", "close": 1.88326228, "volume": 558558.0}, {"date": "2009-05-12", "close": 1.7870372, "volume": 487754.0}, {"date": "2009-05-13", "close": 1.60146026, "volume": 3098276.0}, {"date": "2009-05-14", "close": 1.60833348, "volume": 593534.0}, {"date": "2009-05-15", "close": 1.67706568, "volume": 234641.0}, {"date": "2009-05-18", "close": 1.62207992, "volume": 201179.0}, {"date": "2009-05-19", "close": 1.6839389, "volume": 198271.0}, {"date": "2009-05-20", "close": 1.71143178, "volume": 263702.0}, {"date": "2009-05-21", "close": 1.73205144, "volume": 1727739.0}, {"date": "2009-05-22", "close": 1.71143178, "volume": 486073.0}, {"date": "2009-05-25", "close": 1.67019246, "volume": 256721.0}, {"date": "2009-05-26", "close": 1.6495728, "volume": 136200.0}, {"date": "2009-05-27", "close": 1.66331924, "volume": 239313.0}, {"date": "2009-05-28", "close": 1.62207992, "volume": 247023.0}, {"date": "2009-05-29", "close": 1.62207992, "volume": 282361.0}, {"date": "2009-06-01", "close": 1.64269958, "volume": 420260.0}, {"date": "2009-06-02", "close": 1.66331924, "volume": 861515.0}, {"date": "2009-06-03", "close": 1.71143178, "volume": 347994.0}, {"date": "2009-06-04", "close": 1.73892466, "volume": 458698.0}, {"date": "2009-06-05", "close": 1.7870372, "volume": 693349.0}, {"date": "2009-06-09", "close": 1.9245016, "volume": 453098.0}, {"date": "2009-06-10", "close": 1.9245016, "volume": 575349.0}, {"date": "2009-06-11", "close": 1.90388194, "volume": 332873.0}, {"date": "2009-06-12", "close": 1.9932338, "volume": 451580.0}, {"date": "2009-06-15", "close": 1.96574092, "volume": 571569.0}, {"date": "2009-06-16", "close": 1.9245016, "volume": 198258.0}, {"date": "2009-06-17", "close": 1.9245016, "volume": 287328.0}, {"date": "2009-06-18", "close": 2.03447312, "volume": 434876.0}, {"date": "2009-06-19", "close": 2.0275999, "volume": 392889.0}, {"date": "2009-06-22", "close": 2.02072668, "volume": 211528.0}, {"date": "2009-06-23", "close": 1.9245016, "volume": 358605.0}, {"date": "2009-06-24", "close": 1.93137482, "volume": 317294.0}, {"date": "2009-06-25", "close": 1.91762838, "volume": 306503.0}, {"date": "2009-06-26", "close": 2.1994304, "volume": 922137.0}, {"date": "2009-06-29", "close": 2.14444464, "volume": 427321.0}, {"date": "2009-06-30", "close": 2.18568396, "volume": 414689.0}, {"date": "2009-07-01", "close": 2.2681626, "volume": 732383.0}, {"date": "2009-07-02", "close": 2.34376802, "volume": 581249.0}, {"date": "2009-07-03", "close": 2.31627514, "volume": 216185.0}, {"date": "2009-07-06", "close": 2.12382498, "volume": 356558.0}, {"date": "2009-07-07", "close": 2.13757142, "volume": 324050.0}, {"date": "2009-07-08", "close": 2.10320532, "volume": 292214.0}, {"date": "2009-07-09", "close": 2.05509278, "volume": 139802.0}, {"date": "2009-07-10", "close": 2.07571244, "volume": 111998.0}, {"date": "2009-07-13", "close": 2.11695176, "volume": 226515.0}, {"date": "2009-07-14", "close": 2.2337965, "volume": 255102.0}, {"date": "2009-07-15", "close": 2.28878226, "volume": 223606.0}, {"date": "2009-07-16", "close": 2.39875378, "volume": 452692.0}, {"date": "2009-07-17", "close": 2.45373954, "volume": 210527.0}, {"date": "2009-07-20", "close": 2.4399931, "volume": 318018.0}, {"date": "2009-07-21", "close": 2.49497886, "volume": 129008.0}, {"date": "2009-07-22", "close": 2.59120394, "volume": 391712.0}, {"date": "2009-07-23", "close": 2.57058428, "volume": 282411.0}, {"date": "2009-07-24", "close": 2.52934496, "volume": 390187.0}, {"date": "2009-07-27", "close": 2.5430914, "volume": 225174.0}, {"date": "2009-07-28", "close": 2.30940192, "volume": 1048999.0}, {"date": "2009-07-29", "close": 2.36438768, "volume": 379618.0}, {"date": "2009-07-30", "close": 2.36438768, "volume": 256887.0}, {"date": "2009-07-31", "close": 2.48123242, "volume": 255732.0}, {"date": "2009-08-03", "close": 2.4399931, "volume": 278366.0}, {"date": "2009-08-04", "close": 2.35751446, "volume": 324839.0}, {"date": "2009-08-05", "close": 2.34376802, "volume": 161282.0}, {"date": "2009-08-06", "close": 2.29565548, "volume": 227978.0}, {"date": "2009-08-07", "close": 2.32314836, "volume": 114366.0}, {"date": "2009-08-10", "close": 2.42624666, "volume": 360387.0}, {"date": "2009-08-11", "close": 2.405627, "volume": 218150.0}, {"date": "2009-08-12", "close": 2.3368948, "volume": 240921.0}, {"date": "2009-08-13", "close": 2.41937344, "volume": 337459.0}, {"date": "2009-08-14", "close": 2.42624666, "volume": 266775.0}, {"date": "2009-08-17", "close": 2.38500734, "volume": 61072.0}, {"date": "2009-08-18", "close": 2.3025287, "volume": 187599.0}, {"date": "2009-08-19", "close": 2.26128938, "volume": 242410.0}, {"date": "2009-08-20", "close": 2.29565548, "volume": 420774.0}, {"date": "2009-08-21", "close": 2.28878226, "volume": 493143.0}, {"date": "2009-08-24", "close": 2.35751446, "volume": 182174.0}, {"date": "2009-08-25", "close": 2.52934496, "volume": 308637.0}, {"date": "2009-08-26", "close": 2.6461897, "volume": 275485.0}, {"date": "2009-08-27", "close": 2.5430914, "volume": 655034.0}, {"date": "2009-08-28", "close": 2.94173816, "volume": 960033.0}, {"date": "2009-08-31", "close": 2.9211185, "volume": 360247.0}, {"date": "2009-09-01", "close": 2.85925952, "volume": 198200.0}, {"date": "2009-09-02", "close": 2.749288, "volume": 376125.0}, {"date": "2009-09-03", "close": 2.70804868, "volume": 370854.0}, {"date": "2009-09-04", "close": 2.8867524, "volume": 682337.0}, {"date": "2009-09-07", "close": 2.8867524, "volume": 461135.0}, {"date": "2009-09-08", "close": 3.01047036, "volume": 247766.0}, {"date": "2009-09-09", "close": 3.13418832, "volume": 438464.0}, {"date": "2009-09-10", "close": 3.1616812, "volume": 542522.0}, {"date": "2009-09-11", "close": 3.27852594, "volume": 451152.0}, {"date": "2009-09-14", "close": 3.16855442, "volume": 716625.0}, {"date": "2009-09-15", "close": 3.25103306, "volume": 646604.0}, {"date": "2009-09-16", "close": 3.3678778, "volume": 440747.0}, {"date": "2009-09-17", "close": 3.42286356, "volume": 752228.0}, {"date": "2009-09-18", "close": 3.5397083, "volume": 488934.0}, {"date": "2009-09-21", "close": 3.58782084, "volume": 729590.0}, {"date": "2009-09-22", "close": 3.5053422, "volume": 349859.0}, {"date": "2009-09-23", "close": 3.51908864, "volume": 298231.0}, {"date": "2009-09-24", "close": 3.51908864, "volume": 697769.0}, {"date": "2009-09-25", "close": 3.43661, "volume": 410425.0}, {"date": "2009-09-28", "close": 3.3678778, "volume": 165762.0}, {"date": "2009-09-29", "close": 3.41599034, "volume": 399890.0}, {"date": "2009-09-30", "close": 3.39537068, "volume": 243439.0}, {"date": "2009-10-01", "close": 3.34725814, "volume": 599605.0}, {"date": "2009-10-02", "close": 3.22354018, "volume": 274567.0}, {"date": "2009-10-05", "close": 3.18917408, "volume": 162256.0}, {"date": "2009-10-06", "close": 3.17542764, "volume": 331149.0}, {"date": "2009-10-07", "close": 3.24415984, "volume": 216516.0}, {"date": "2009-10-08", "close": 3.27852594, "volume": 278030.0}, {"date": "2009-10-09", "close": 3.36100458, "volume": 408616.0}, {"date": "2009-10-12", "close": 3.34038492, "volume": 131061.0}, {"date": "2009-10-13", "close": 3.32663848, "volume": 212151.0}, {"date": "2009-10-14", "close": 3.30601882, "volume": 211311.0}, {"date": "2009-10-15", "close": 3.39537068, "volume": 340344.0}, {"date": "2009-10-16", "close": 3.36100458, "volume": 290900.0}, {"date": "2009-10-19", "close": 3.27165272, "volume": 301183.0}, {"date": "2009-10-20", "close": 3.32663848, "volume": 282798.0}, {"date": "2009-10-21", "close": 3.32663848, "volume": 372841.0}, {"date": "2009-10-22", "close": 3.29227238, "volume": 992544.0}, {"date": "2009-10-23", "close": 3.24415984, "volume": 284789.0}, {"date": "2009-10-26", "close": 3.21666696, "volume": 140342.0}, {"date": "2009-10-27", "close": 3.16855442, "volume": 276533.0}, {"date": "2009-10-28", "close": 3.04483646, "volume": 428518.0}, {"date": "2009-10-29", "close": 2.9211185, "volume": 648692.0}, {"date": "2009-10-30", "close": 2.9898507, "volume": 459219.0}, {"date": "2009-11-02", "close": 2.92799172, "volume": 283723.0}, {"date": "2009-11-03", "close": 2.9211185, "volume": 87394.0}, {"date": "2009-11-04", "close": 2.97610426, "volume": 293363.0}, {"date": "2009-11-05", "close": 3.00359714, "volume": 262807.0}, {"date": "2009-11-06", "close": 3.0242168, "volume": 272597.0}, {"date": "2009-11-09", "close": 3.07920256, "volume": 142712.0}, {"date": "2009-11-10", "close": 3.25103306, "volume": 321343.0}, {"date": "2009-11-11", "close": 3.1960473, "volume": 260772.0}, {"date": "2009-11-12", "close": 3.42973678, "volume": 608936.0}, {"date": "2009-11-13", "close": 3.42286356, "volume": 231411.0}, {"date": "2009-11-16", "close": 3.24415984, "volume": 351150.0}, {"date": "2009-11-17", "close": 3.22354018, "volume": 290755.0}, {"date": "2009-11-18", "close": 3.12044188, "volume": 256325.0}, {"date": "2009-11-19", "close": 3.10669544, "volume": 203130.0}, {"date": "2009-11-20", "close": 3.07920256, "volume": 178592.0}, {"date": "2009-11-23", "close": 3.12044188, "volume": 141816.0}, {"date": "2009-11-24", "close": 3.07232934, "volume": 209571.0}, {"date": "2009-11-25", "close": 3.0585829, "volume": 226579.0}, {"date": "2009-11-26", "close": 3.05170968, "volume": 128083.0}, {"date": "2009-11-27", "close": 2.9554846, "volume": 317695.0}, {"date": "2009-11-30", "close": 2.94861138, "volume": 561033.0}, {"date": "2009-12-01", "close": 2.89362562, "volume": 397207.0}, {"date": "2009-12-02", "close": 2.96235782, "volume": 171126.0}, {"date": "2009-12-03", "close": 2.98297748, "volume": 155042.0}, {"date": "2009-12-04", "close": 2.83863986, "volume": 981402.0}, {"date": "2009-12-07", "close": 2.80427376, "volume": 308950.0}, {"date": "2009-12-08", "close": 2.90049884, "volume": 380846.0}, {"date": "2009-12-09", "close": 2.73554156, "volume": 333798.0}, {"date": "2009-12-10", "close": 2.74241478, "volume": 199719.0}, {"date": "2009-12-11", "close": 2.749288, "volume": 409371.0}, {"date": "2009-12-14", "close": 2.75616122, "volume": 119928.0}, {"date": "2009-12-15", "close": 2.73554156, "volume": 461759.0}, {"date": "2009-12-16", "close": 2.7836541, "volume": 620759.0}, {"date": "2009-12-17", "close": 2.7836541, "volume": 645201.0}, {"date": "2009-12-18", "close": 2.81114698, "volume": 1962486.0}, {"date": "2009-12-21", "close": 2.749288, "volume": 326084.0}, {"date": "2009-12-22", "close": 2.85925952, "volume": 171102.0}, {"date": "2009-12-23", "close": 2.90049884, "volume": 173734.0}, {"date": "2009-12-24", "close": 2.8523863, "volume": 246459.0}, {"date": "2009-12-29", "close": 2.83176664, "volume": 172843.0}, {"date": "2009-12-30", "close": 2.82489342, "volume": 24937.0}, {"date": "2009-12-31", "close": 2.8523863, "volume": 119888.0}, {"date": "2010-01-04", "close": 2.85925952, "volume": 83843.0}, {"date": "2010-01-05", "close": 2.98297748, "volume": 270111.0}, {"date": "2010-01-06", "close": 3.11356866, "volume": 236153.0}, {"date": "2010-01-07", "close": 3.07232934, "volume": 220608.0}, {"date": "2010-01-08", "close": 3.01047036, "volume": 147001.0}, {"date": "2010-01-11", "close": 2.96235782, "volume": 194012.0}, {"date": "2010-01-12", "close": 2.9898507, "volume": 204345.0}, {"date": "2010-01-13", "close": 2.9554846, "volume": 217939.0}, {"date": "2010-01-14", "close": 2.94861138, "volume": 92111.0}, {"date": "2010-01-15", "close": 2.9211185, "volume": 193892.0}, {"date": "2010-01-18", "close": 2.82489342, "volume": 161856.0}, {"date": "2010-01-19", "close": 2.70117546, "volume": 437673.0}, {"date": "2010-01-20", "close": 2.68742902, "volume": 217643.0}, {"date": "2010-01-21", "close": 2.53621818, "volume": 469837.0}, {"date": "2010-01-22", "close": 2.56371106, "volume": 801415.0}, {"date": "2010-01-25", "close": 2.3712609, "volume": 477923.0}, {"date": "2010-01-27", "close": 2.29565548, "volume": 914868.0}, {"date": "2010-01-28", "close": 2.22692328, "volume": 1899299.0}, {"date": "2010-02-01", "close": 2.17193752, "volume": 1289802.0}, {"date": "2010-02-02", "close": 2.1994304, "volume": 981713.0}, {"date": "2010-02-03", "close": 2.20630362, "volume": 617585.0}, {"date": "2010-02-04", "close": 2.20630362, "volume": 299029.0}, {"date": "2010-02-05", "close": 2.13757142, "volume": 708674.0}, {"date": "2010-02-08", "close": 2.22692328, "volume": 216711.0}, {"date": "2010-02-09", "close": 2.18568396, "volume": 285377.0}, {"date": "2010-02-10", "close": 2.17881074, "volume": 149207.0}, {"date": "2010-02-11", "close": 2.20630362, "volume": 721708.0}, {"date": "2010-02-12", "close": 2.27503582, "volume": 270973.0}, {"date": "2010-02-15", "close": 2.31627514, "volume": 187775.0}, {"date": "2010-02-16", "close": 2.3368948, "volume": 154977.0}, {"date": "2010-02-17", "close": 2.30940192, "volume": 121029.0}, {"date": "2010-02-18", "close": 2.2681626, "volume": 9464.0}, {"date": "2010-02-19", "close": 2.28878226, "volume": 159624.0}, {"date": "2010-02-22", "close": 2.2337965, "volume": 37383.0}, {"date": "2010-02-23", "close": 2.33002158, "volume": 59170.0}, {"date": "2010-02-24", "close": 2.15131786, "volume": 164741.0}, {"date": "2010-02-25", "close": 2.07571244, "volume": 319389.0}, {"date": "2010-02-26", "close": 2.061966, "volume": 338428.0}, {"date": "2010-03-01", "close": 2.07571244, "volume": 38251.0}, {"date": "2010-03-02", "close": 2.04134634, "volume": 179092.0}, {"date": "2010-03-03", "close": 2.0275999, "volume": 511750.0}, {"date": "2010-03-04", "close": 1.9588677, "volume": 251352.0}, {"date": "2010-03-05", "close": 1.94512126, "volume": 134150.0}, {"date": "2010-03-08", "close": 2.05509278, "volume": 548538.0}, {"date": "2010-03-09", "close": 2.04134634, "volume": 112736.0}, {"date": "2010-03-10", "close": 2.0275999, "volume": 28736.0}, {"date": "2010-03-11", "close": 2.0275999, "volume": 23360.0}, {"date": "2010-03-12", "close": 2.0275999, "volume": 17567.0}, {"date": "2010-03-15", "close": 1.9588677, "volume": 62457.0}, {"date": "2010-03-16", "close": 1.9245016, "volume": 85101.0}, {"date": "2010-03-17", "close": 1.96574092, "volume": 75755.0}, {"date": "2010-03-18", "close": 1.97261414, "volume": 53591.0}, {"date": "2010-03-19", "close": 2.02072668, "volume": 78017.0}, {"date": "2010-03-22", "close": 2.02072668, "volume": 76587.0}, {"date": "2010-03-23", "close": 2.04134634, "volume": 33021.0}, {"date": "2010-03-24", "close": 2.01385346, "volume": 84065.0}, {"date": "2010-03-25", "close": 2.02072668, "volume": 112567.0}, {"date": "2010-03-26", "close": 1.95199448, "volume": 165388.0}, {"date": "2010-03-29", "close": 1.90388194, "volume": 252400.0}, {"date": "2010-03-30", "close": 1.8557694, "volume": 171751.0}, {"date": "2010-03-31", "close": 1.9245016, "volume": 95824.0}, {"date": "2010-04-01", "close": 1.84202296, "volume": 173593.0}, {"date": "2010-04-06", "close": 1.86264262, "volume": 85493.0}, {"date": "2010-04-07", "close": 1.95199448, "volume": 98546.0}, {"date": "2010-04-08", "close": 1.89700872, "volume": 186067.0}, {"date": "2010-04-09", "close": 1.9245016, "volume": 64926.0}, {"date": "2010-04-12", "close": 1.9245016, "volume": 203225.0}, {"date": "2010-04-13", "close": 2.04134634, "volume": 277852.0}, {"date": "2010-04-14", "close": 2.14444464, "volume": 153654.0}, {"date": "2010-04-15", "close": 2.17193752, "volume": 235737.0}, {"date": "2010-04-16", "close": 2.15131786, "volume": 281596.0}, {"date": "2010-04-19", "close": 2.11007854, "volume": 166660.0}, {"date": "2010-04-20", "close": 2.05509278, "volume": 179782.0}, {"date": "2010-04-21", "close": 1.97948736, "volume": 72045.0}, {"date": "2010-04-22", "close": 1.9245016, "volume": 110718.0}, {"date": "2010-04-23", "close": 1.91762838, "volume": 93680.0}, {"date": "2010-04-27", "close": 1.90388194, "volume": 124527.0}, {"date": "2010-04-28", "close": 1.8214033, "volume": 173248.0}, {"date": "2010-04-29", "close": 1.83514974, "volume": 172917.0}, {"date": "2010-04-30", "close": 1.80765686, "volume": 55614.0}, {"date": "2010-05-03", "close": 1.7526711, "volume": 106211.0}, {"date": "2010-05-04", "close": 1.73892466, "volume": 103442.0}, {"date": "2010-05-05", "close": 1.70455856, "volume": 216088.0}, {"date": "2010-05-06", "close": 1.6839389, "volume": 304408.0}, {"date": "2010-05-07", "close": 1.63582636, "volume": 201981.0}, {"date": "2010-05-10", "close": 1.67019246, "volume": 58328.0}, {"date": "2010-05-11", "close": 1.63582636, "volume": 173165.0}, {"date": "2010-05-12", "close": 1.5808406, "volume": 80124.0}, {"date": "2010-05-13", "close": 1.5121084, "volume": 369969.0}, {"date": "2010-05-14", "close": 1.50523518, "volume": 1296467.0}, {"date": "2010-05-17", "close": 1.4777423, "volume": 251242.0}, {"date": "2010-05-18", "close": 1.4777423, "volume": 384377.0}, {"date": "2010-05-19", "close": 1.5464745, "volume": 160087.0}, {"date": "2010-05-20", "close": 1.49148874, "volume": 235940.0}, {"date": "2010-05-21", "close": 1.56709416, "volume": 312789.0}, {"date": "2010-05-24", "close": 1.56022094, "volume": 173440.0}, {"date": "2010-05-25", "close": 1.5121084, "volume": 55240.0}, {"date": "2010-05-26", "close": 1.49836196, "volume": 227439.0}, {"date": "2010-05-27", "close": 1.49836196, "volume": 243803.0}, {"date": "2010-05-28", "close": 1.62207992, "volume": 331337.0}, {"date": "2010-05-31", "close": 1.62207992, "volume": 100216.0}, {"date": "2010-06-01", "close": 1.6152067, "volume": 67824.0}, {"date": "2010-06-02", "close": 1.58771382, "volume": 39513.0}, {"date": "2010-06-03", "close": 1.6152067, "volume": 48495.0}, {"date": "2010-06-04", "close": 1.5808406, "volume": 76348.0}, {"date": "2010-06-07", "close": 1.57396738, "volume": 146492.0}, {"date": "2010-06-08", "close": 1.5464745, "volume": 69259.0}, {"date": "2010-06-09", "close": 1.56022094, "volume": 49021.0}, {"date": "2010-06-10", "close": 1.57396738, "volume": 31343.0}, {"date": "2010-06-11", "close": 1.8214033, "volume": 276002.0}, {"date": "2010-06-15", "close": 1.78016398, "volume": 109876.0}, {"date": "2010-06-16", "close": 1.73205144, "volume": 176248.0}, {"date": "2010-06-17", "close": 1.76641754, "volume": 33063.0}, {"date": "2010-06-18", "close": 1.75954432, "volume": 26709.0}, {"date": "2010-06-21", "close": 1.73205144, "volume": 49280.0}, {"date": "2010-06-22", "close": 1.75954432, "volume": 42813.0}, {"date": "2010-06-23", "close": 1.65644602, "volume": 74344.0}, {"date": "2010-06-24", "close": 1.5808406, "volume": 107551.0}, {"date": "2010-06-25", "close": 1.56022094, "volume": 44877.0}, {"date": "2010-06-28", "close": 1.52585484, "volume": 17609.0}, {"date": "2010-06-29", "close": 1.52585484, "volume": 87765.0}, {"date": "2010-06-30", "close": 1.53272806, "volume": 230239.0}, {"date": "2010-07-01", "close": 1.49836196, "volume": 28079.0}, {"date": "2010-07-02", "close": 1.47086908, "volume": 198544.0}, {"date": "2010-07-05", "close": 1.4433762, "volume": 89278.0}, {"date": "2010-07-06", "close": 1.4433762, "volume": 137502.0}, {"date": "2010-07-07", "close": 1.39526366, "volume": 101642.0}, {"date": "2010-07-08", "close": 1.4433762, "volume": 73184.0}, {"date": "2010-07-09", "close": 1.49148874, "volume": 49831.0}, {"date": "2010-07-12", "close": 1.47086908, "volume": 107874.0}, {"date": "2010-07-13", "close": 1.4777423, "volume": 30110.0}, {"date": "2010-07-14", "close": 1.48461552, "volume": 42974.0}, {"date": "2010-07-15", "close": 1.47086908, "volume": 43467.0}, {"date": "2010-07-16", "close": 1.4777423, "volume": 22506.0}, {"date": "2010-07-19", "close": 1.46399586, "volume": 17881.0}, {"date": "2010-07-20", "close": 1.49148874, "volume": 9034.0}, {"date": "2010-07-21", "close": 1.46399586, "volume": 72903.0}, {"date": "2010-07-22", "close": 1.45712264, "volume": 19042.0}, {"date": "2010-07-23", "close": 1.48461552, "volume": 157517.0}, {"date": "2010-07-26", "close": 1.49148874, "volume": 78593.0}, {"date": "2010-07-27", "close": 1.46399586, "volume": 76247.0}, {"date": "2010-07-28", "close": 1.48461552, "volume": 57424.0}, {"date": "2010-07-29", "close": 1.42962976, "volume": 161000.0}, {"date": "2010-07-30", "close": 1.42275654, "volume": 59751.0}, {"date": "2010-08-02", "close": 1.41588332, "volume": 284423.0}, {"date": "2010-08-03", "close": 1.45024942, "volume": 106864.0}, {"date": "2010-08-04", "close": 1.39526366, "volume": 73986.0}, {"date": "2010-08-05", "close": 1.374644, "volume": 88701.0}, {"date": "2010-08-06", "close": 1.374644, "volume": 82031.0}, {"date": "2010-08-09", "close": 1.38151722, "volume": 25922.0}, {"date": "2010-08-10", "close": 1.39526366, "volume": 11228.0}, {"date": "2010-08-11", "close": 1.374644, "volume": 85132.0}, {"date": "2010-08-12", "close": 1.36777078, "volume": 56739.0}, {"date": "2010-08-13", "close": 1.39526366, "volume": 21329.0}, {"date": "2010-08-16", "close": 1.42275654, "volume": 124693.0}, {"date": "2010-08-17", "close": 1.41588332, "volume": 49189.0}, {"date": "2010-08-18", "close": 1.43650298, "volume": 120073.0}, {"date": "2010-08-19", "close": 1.47086908, "volume": 148725.0}, {"date": "2010-08-20", "close": 1.39526366, "volume": 141158.0}, {"date": "2010-08-23", "close": 1.42962976, "volume": 16247.0}, {"date": "2010-08-24", "close": 1.374644, "volume": 81738.0}, {"date": "2010-08-25", "close": 1.39526366, "volume": 23362.0}, {"date": "2010-08-26", "close": 1.36089756, "volume": 60871.0}, {"date": "2010-08-27", "close": 1.39526366, "volume": 79219.0}, {"date": "2010-08-30", "close": 1.34371451, "volume": 102351.0}, {"date": "2010-08-31", "close": 1.34371451, "volume": 195718.0}, {"date": "2010-09-01", "close": 1.28185553, "volume": 212819.0}, {"date": "2010-09-02", "close": 1.3059118, "volume": 218020.0}, {"date": "2010-09-03", "close": 1.29216536, "volume": 99684.0}, {"date": "2010-09-06", "close": 1.3059118, "volume": 93886.0}, {"date": "2010-09-07", "close": 1.29216536, "volume": 36837.0}, {"date": "2010-09-08", "close": 1.25092604, "volume": 127557.0}, {"date": "2010-09-09", "close": 1.21999655, "volume": 178535.0}, {"date": "2010-09-10", "close": 1.20968672, "volume": 202726.0}, {"date": "2010-09-13", "close": 1.20968672, "volume": 358816.0}, {"date": "2010-09-14", "close": 1.25779926, "volume": 373186.0}, {"date": "2010-09-15", "close": 1.26467248, "volume": 320378.0}, {"date": "2010-09-16", "close": 1.3059118, "volume": 1119894.0}, {"date": "2010-09-17", "close": 1.31965824, "volume": 1192205.0}, {"date": "2010-09-20", "close": 1.40213688, "volume": 170421.0}, {"date": "2010-09-21", "close": 1.4777423, "volume": 759191.0}, {"date": "2010-09-22", "close": 1.45712264, "volume": 516558.0}, {"date": "2010-09-23", "close": 1.42962976, "volume": 44650.0}, {"date": "2010-09-24", "close": 1.40213688, "volume": 115189.0}, {"date": "2010-09-27", "close": 1.40213688, "volume": 146928.0}, {"date": "2010-09-28", "close": 1.38839044, "volume": 289739.0}, {"date": "2010-09-29", "close": 1.32309485, "volume": 166017.0}, {"date": "2010-09-30", "close": 1.32653146, "volume": 36425.0}, {"date": "2010-10-01", "close": 1.32309485, "volume": 134864.0}, {"date": "2010-10-04", "close": 1.34371451, "volume": 37953.0}, {"date": "2010-10-05", "close": 1.31278502, "volume": 75895.0}, {"date": "2010-10-06", "close": 1.33340468, "volume": 58216.0}, {"date": "2010-10-07", "close": 1.32653146, "volume": 377814.0}, {"date": "2010-10-08", "close": 1.3402779, "volume": 200109.0}, {"date": "2010-10-11", "close": 1.36433417, "volume": 63211.0}, {"date": "2010-10-12", "close": 1.33684129, "volume": 445999.0}, {"date": "2010-10-13", "close": 1.33684129, "volume": 14175.0}, {"date": "2010-10-14", "close": 1.33684129, "volume": 251262.0}, {"date": "2010-10-15", "close": 1.3402779, "volume": 351928.0}, {"date": "2010-10-18", "close": 1.31965824, "volume": 31604.0}, {"date": "2010-10-19", "close": 1.31278502, "volume": 20811.0}, {"date": "2010-10-20", "close": 1.29216536, "volume": 97385.0}, {"date": "2010-10-21", "close": 1.31622163, "volume": 35344.0}, {"date": "2010-10-22", "close": 1.3402779, "volume": 1995504.0}, {"date": "2010-10-25", "close": 1.4090101, "volume": 64476.0}, {"date": "2010-10-26", "close": 1.48461552, "volume": 622859.0}, {"date": "2010-10-27", "close": 1.63582636, "volume": 558287.0}, {"date": "2010-10-28", "close": 1.6152067, "volume": 41797.0}, {"date": "2010-10-29", "close": 1.64269958, "volume": 48685.0}, {"date": "2010-11-01", "close": 1.67706568, "volume": 126062.0}, {"date": "2010-11-02", "close": 1.67706568, "volume": 91030.0}, {"date": "2010-11-03", "close": 1.62207992, "volume": 109857.0}, {"date": "2010-11-04", "close": 1.60833348, "volume": 121650.0}, {"date": "2010-11-05", "close": 1.62207992, "volume": 110353.0}, {"date": "2010-11-08", "close": 1.6152067, "volume": 74128.0}, {"date": "2010-11-09", "close": 1.6152067, "volume": 19220.0}, {"date": "2010-11-10", "close": 1.6152067, "volume": 47624.0}, {"date": "2010-11-11", "close": 1.56709416, "volume": 267080.0}, {"date": "2010-11-12", "close": 1.56022094, "volume": 183389.0}, {"date": "2010-11-15", "close": 1.53960128, "volume": 84276.0}, {"date": "2010-11-16", "close": 1.53960128, "volume": 18178.0}, {"date": "2010-11-17", "close": 1.48461552, "volume": 214528.0}, {"date": "2010-11-18", "close": 1.38839044, "volume": 148555.0}, {"date": "2010-11-19", "close": 1.374644, "volume": 133505.0}, {"date": "2010-11-22", "close": 1.374644, "volume": 63737.0}, {"date": "2010-11-23", "close": 1.4090101, "volume": 29084.0}, {"date": "2010-11-24", "close": 1.41588332, "volume": 13932.0}, {"date": "2010-11-25", "close": 1.41588332, "volume": 37467.0}, {"date": "2010-11-26", "close": 1.41588332, "volume": 20221.0}, {"date": "2010-11-29", "close": 1.41588332, "volume": 40310.0}, {"date": "2010-11-30", "close": 1.39526366, "volume": 51219.0}, {"date": "2010-12-01", "close": 1.4090101, "volume": 49211.0}, {"date": "2010-12-02", "close": 1.43650298, "volume": 86243.0}, {"date": "2010-12-03", "close": 1.4433762, "volume": 15089.0}, {"date": "2010-12-06", "close": 1.45712264, "volume": 142795.0}, {"date": "2010-12-07", "close": 1.5121084, "volume": 98699.0}, {"date": "2010-12-08", "close": 1.52585484, "volume": 140981.0}, {"date": "2010-12-09", "close": 1.5808406, "volume": 94723.0}, {"date": "2010-12-10", "close": 1.53960128, "volume": 32106.0}, {"date": "2010-12-13", "close": 1.62207992, "volume": 126053.0}, {"date": "2010-12-14", "close": 1.62207992, "volume": 167722.0}, {"date": "2010-12-15", "close": 1.718305, "volume": 221435.0}, {"date": "2010-12-16", "close": 1.8901355, "volume": 404278.0}, {"date": "2010-12-17", "close": 1.8901355, "volume": 478745.0}, {"date": "2010-12-20", "close": 1.8557694, "volume": 194685.0}, {"date": "2010-12-21", "close": 1.8214033, "volume": 83277.0}, {"date": "2010-12-22", "close": 1.8557694, "volume": 266756.0}, {"date": "2010-12-23", "close": 1.80765686, "volume": 76005.0}, {"date": "2010-12-24", "close": 1.77329076, "volume": 39602.0}, {"date": "2010-12-29", "close": 1.77329076, "volume": 35263.0}, {"date": "2010-12-30", "close": 1.73205144, "volume": 161655.0}, {"date": "2010-12-31", "close": 1.66331924, "volume": 12039.0}, {"date": "2011-01-04", "close": 1.718305, "volume": 95260.0}, {"date": "2011-01-05", "close": 1.6839389, "volume": 258534.0}, {"date": "2011-01-06", "close": 1.718305, "volume": 330682.0}, {"date": "2011-01-07", "close": 1.7526711, "volume": 76727.0}, {"date": "2011-01-10", "close": 1.8901355, "volume": 165842.0}, {"date": "2011-01-11", "close": 1.77329076, "volume": 93330.0}, {"date": "2011-01-12", "close": 1.7870372, "volume": 27227.0}, {"date": "2011-01-13", "close": 1.7870372, "volume": 53547.0}, {"date": "2011-01-14", "close": 1.74579788, "volume": 57619.0}, {"date": "2011-01-17", "close": 1.75954432, "volume": 111419.0}, {"date": "2011-01-18", "close": 1.78016398, "volume": 22483.0}, {"date": "2011-01-19", "close": 1.74579788, "volume": 65397.0}, {"date": "2011-01-20", "close": 1.718305, "volume": 529618.0}, {"date": "2011-01-21", "close": 1.718305, "volume": 111342.0}, {"date": "2011-01-24", "close": 1.74579788, "volume": 57774.0}, {"date": "2011-01-25", "close": 1.718305, "volume": 341584.0}, {"date": "2011-01-27", "close": 1.72517822, "volume": 12229.0}, {"date": "2011-01-28", "close": 1.72517822, "volume": 104865.0}, {"date": "2011-01-31", "close": 1.718305, "volume": 103113.0}, {"date": "2011-02-01", "close": 1.72517822, "volume": 153996.0}, {"date": "2011-02-02", "close": 1.72517822, "volume": 255509.0}, {"date": "2011-02-03", "close": 1.6839389, "volume": 162848.0}, {"date": "2011-02-04", "close": 1.67706568, "volume": 138802.0}, {"date": "2011-02-08", "close": 1.6495728, "volume": 136757.0}, {"date": "2011-02-09", "close": 1.67706568, "volume": 34029.0}, {"date": "2011-02-10", "close": 1.6495728, "volume": 21043.0}, {"date": "2011-02-11", "close": 1.67706568, "volume": 46768.0}, {"date": "2011-02-14", "close": 1.6839389, "volume": 81134.0}, {"date": "2011-02-15", "close": 1.69768534, "volume": 18764.0}, {"date": "2011-02-16", "close": 1.67019246, "volume": 70973.0}, {"date": "2011-02-17", "close": 1.60146026, "volume": 38521.0}, {"date": "2011-02-18", "close": 1.62895314, "volume": 74923.0}, {"date": "2011-02-21", "close": 1.5808406, "volume": 68342.0}, {"date": "2011-02-22", "close": 1.5808406, "volume": 94891.0}, {"date": "2011-02-23", "close": 1.63582636, "volume": 60982.0}, {"date": "2011-02-24", "close": 1.5808406, "volume": 102092.0}, {"date": "2011-02-25", "close": 1.5808406, "volume": 4612.0}, {"date": "2011-02-28", "close": 1.60146026, "volume": 76856.0}, {"date": "2011-03-01", "close": 1.60833348, "volume": 69395.0}, {"date": "2011-03-02", "close": 1.60833348, "volume": 45789.0}, {"date": "2011-03-03", "close": 1.58771382, "volume": 14785.0}, {"date": "2011-03-04", "close": 1.5808406, "volume": 103596.0}, {"date": "2011-03-07", "close": 1.57396738, "volume": 104177.0}, {"date": "2011-03-08", "close": 1.56709416, "volume": 81919.0}, {"date": "2011-03-09", "close": 1.55334772, "volume": 23647.0}, {"date": "2011-03-10", "close": 1.51898162, "volume": 42690.0}, {"date": "2011-03-11", "close": 1.5121084, "volume": 41088.0}, {"date": "2011-03-14", "close": 1.4777423, "volume": 58561.0}, {"date": "2011-03-15", "close": 1.374644, "volume": 85440.0}, {"date": "2011-03-16", "close": 1.42962976, "volume": 26704.0}, {"date": "2011-03-17", "close": 1.4433762, "volume": 115161.0}, {"date": "2011-03-18", "close": 1.36777078, "volume": 87207.0}, {"date": "2011-03-21", "close": 1.38151722, "volume": 61062.0}, {"date": "2011-03-22", "close": 1.3059118, "volume": 113082.0}, {"date": "2011-03-23", "close": 1.3402779, "volume": 70567.0}, {"date": "2011-03-24", "close": 1.31965824, "volume": 174796.0}, {"date": "2011-03-25", "close": 1.3059118, "volume": 50742.0}, {"date": "2011-03-28", "close": 1.3059118, "volume": 56679.0}, {"date": "2011-03-29", "close": 1.29903858, "volume": 74854.0}, {"date": "2011-03-30", "close": 1.27498231, "volume": 90361.0}, {"date": "2011-03-31", "close": 1.24405282, "volume": 213623.0}, {"date": "2011-04-01", "close": 1.23374299, "volume": 215864.0}, {"date": "2011-04-04", "close": 1.23374299, "volume": 107853.0}, {"date": "2011-04-05", "close": 1.29560197, "volume": 124399.0}, {"date": "2011-04-06", "close": 1.27841892, "volume": 277081.0}, {"date": "2011-04-07", "close": 1.18906706, "volume": 177185.0}, {"date": "2011-04-08", "close": 1.13751791, "volume": 132813.0}, {"date": "2011-04-11", "close": 1.20625011, "volume": 468048.0}, {"date": "2011-04-12", "close": 1.19937689, "volume": 99301.0}, {"date": "2011-04-13", "close": 1.19937689, "volume": 170179.0}, {"date": "2011-04-14", "close": 1.1684474, "volume": 190893.0}, {"date": "2011-04-15", "close": 1.16157418, "volume": 191283.0}, {"date": "2011-04-18", "close": 1.15813757, "volume": 260447.0}, {"date": "2011-04-19", "close": 1.12033486, "volume": 95230.0}, {"date": "2011-04-20", "close": 1.12033486, "volume": 69718.0}, {"date": "2011-04-21", "close": 1.11689825, "volume": 51235.0}, {"date": "2011-04-27", "close": 1.12720808, "volume": 135805.0}, {"date": "2011-04-28", "close": 1.15813757, "volume": 73135.0}, {"date": "2011-04-29", "close": 1.1684474, "volume": 142788.0}, {"date": "2011-05-02", "close": 1.16501079, "volume": 412067.0}, {"date": "2011-05-03", "close": 1.14095452, "volume": 57451.0}, {"date": "2011-05-04", "close": 1.10658842, "volume": 628550.0}, {"date": "2011-05-05", "close": 1.07222232, "volume": 120108.0}, {"date": "2011-05-06", "close": 1.12033486, "volume": 58178.0}, {"date": "2011-05-09", "close": 1.08940537, "volume": 101072.0}, {"date": "2011-05-10", "close": 1.09627859, "volume": 26117.0}, {"date": "2011-05-11", "close": 1.15470096, "volume": 33083.0}, {"date": "2011-05-12", "close": 1.09284198, "volume": 81900.0}, {"date": "2011-05-13", "close": 1.03785622, "volume": 340399.0}, {"date": "2011-05-16", "close": 0.9622508, "volume": 149528.0}, {"date": "2011-05-17", "close": 0.96912402, "volume": 137675.0}, {"date": "2011-05-18", "close": 0.94850436, "volume": 146813.0}, {"date": "2011-05-19", "close": 0.9278847, "volume": 239418.0}, {"date": "2011-05-20", "close": 0.9278847, "volume": 122960.0}, {"date": "2011-12-28", "close": 0.80073013, "volume": 929036.0}, {"date": "2011-12-29", "close": 0.7560542, "volume": 829757.0}, {"date": "2011-12-30", "close": 0.70794166, "volume": 1205249.0}, {"date": "2012-01-03", "close": 0.71137827, "volume": 526238.0}, {"date": "2012-01-04", "close": 0.72856132, "volume": 269372.0}, {"date": "2012-01-05", "close": 0.74918098, "volume": 568182.0}, {"date": "2012-01-06", "close": 0.79729352, "volume": 400313.0}, {"date": "2012-01-09", "close": 0.84540606, "volume": 767493.0}, {"date": "2012-01-10", "close": 0.8591525, "volume": 178395.0}, {"date": "2012-01-11", "close": 0.86602572, "volume": 236016.0}, {"date": "2012-01-12", "close": 0.8935186, "volume": 395841.0}, {"date": "2012-01-13", "close": 0.90039182, "volume": 272715.0}, {"date": "2012-01-16", "close": 0.91413826, "volume": 236768.0}, {"date": "2012-01-17", "close": 0.90726504, "volume": 332405.0}, {"date": "2012-01-18", "close": 0.90039182, "volume": 152073.0}, {"date": "2012-01-19", "close": 0.88664538, "volume": 202768.0}, {"date": "2012-01-20", "close": 0.87289894, "volume": 294646.0}, {"date": "2012-01-23", "close": 0.87633555, "volume": 301675.0}, {"date": "2012-01-24", "close": 0.89008199, "volume": 34645.0}, {"date": "2012-01-25", "close": 0.87289894, "volume": 181263.0}, {"date": "2012-01-27", "close": 0.83853284, "volume": 255892.0}, {"date": "2012-01-30", "close": 0.8591525, "volume": 57877.0}, {"date": "2012-01-31", "close": 0.83853284, "volume": 64425.0}, {"date": "2012-02-01", "close": 0.8247864, "volume": 107385.0}, {"date": "2012-02-02", "close": 0.87289894, "volume": 89715.0}, {"date": "2012-02-03", "close": 0.8591525, "volume": 97973.0}, {"date": "2012-02-06", "close": 0.8935186, "volume": 274272.0}, {"date": "2012-02-07", "close": 0.90382843, "volume": 385774.0}, {"date": "2012-02-08", "close": 0.8935186, "volume": 27997.0}, {"date": "2012-02-09", "close": 0.91757487, "volume": 100128.0}, {"date": "2012-02-10", "close": 0.92101148, "volume": 215163.0}, {"date": "2012-02-13", "close": 0.88664538, "volume": 149517.0}, {"date": "2012-02-14", "close": 0.86946233, "volume": 63551.0}, {"date": "2012-02-15", "close": 0.8591525, "volume": 85832.0}, {"date": "2012-02-16", "close": 0.8591525, "volume": 424270.0}, {"date": "2012-02-21", "close": 0.84540606, "volume": 353552.0}, {"date": "2012-02-22", "close": 0.88664538, "volume": 120453.0}, {"date": "2012-02-23", "close": 0.86258911, "volume": 112855.0}, {"date": "2012-02-24", "close": 0.85227928, "volume": 162410.0}, {"date": "2012-02-27", "close": 0.8247864, "volume": 1735863.0}, {"date": "2012-02-28", "close": 0.78354708, "volume": 344974.0}, {"date": "2012-02-29", "close": 0.83853284, "volume": 880904.0}, {"date": "2012-03-01", "close": 0.7560542, "volume": 135308.0}, {"date": "2012-03-02", "close": 0.7560542, "volume": 347435.0}, {"date": "2012-03-05", "close": 0.7904203, "volume": 398180.0}, {"date": "2012-03-06", "close": 0.7904203, "volume": 257521.0}, {"date": "2012-03-07", "close": 0.76292742, "volume": 59145.0}, {"date": "2012-03-08", "close": 0.7560542, "volume": 63165.0}, {"date": "2012-03-09", "close": 0.81103996, "volume": 440840.0}, {"date": "2012-03-12", "close": 0.77667386, "volume": 63173.0}, {"date": "2012-03-13", "close": 0.79385691, "volume": 66713.0}, {"date": "2012-03-14", "close": 0.77323725, "volume": 212699.0}, {"date": "2012-03-15", "close": 0.78698369, "volume": 145806.0}, {"date": "2012-03-16", "close": 0.78011047, "volume": 281773.0}, {"date": "2012-03-19", "close": 0.77667386, "volume": 318100.0}, {"date": "2012-03-20", "close": 0.78354708, "volume": 1105798.0}, {"date": "2012-03-21", "close": 0.77323725, "volume": 95022.0}, {"date": "2012-03-22", "close": 0.79385691, "volume": 1984147.0}, {"date": "2012-03-23", "close": 0.78354708, "volume": 388634.0}, {"date": "2012-03-26", "close": 0.79729352, "volume": 562207.0}, {"date": "2012-03-27", "close": 0.7904203, "volume": 309575.0}, {"date": "2012-03-28", "close": 0.76292742, "volume": 354617.0}, {"date": "2012-03-29", "close": 0.76980064, "volume": 207700.0}, {"date": "2012-03-30", "close": 0.76292742, "volume": 632690.0}, {"date": "2012-04-02", "close": 0.74574437, "volume": 289707.0}, {"date": "2012-04-03", "close": 0.75261759, "volume": 191634.0}, {"date": "2012-04-04", "close": 0.73543454, "volume": 578665.0}, {"date": "2012-04-05", "close": 0.72856132, "volume": 66960.0}, {"date": "2012-04-10", "close": 0.74918098, "volume": 23133.0}, {"date": "2012-04-11", "close": 0.7560542, "volume": 172491.0}, {"date": "2012-04-12", "close": 0.74918098, "volume": 165025.0}, {"date": "2012-04-13", "close": 0.7560542, "volume": 30517.0}, {"date": "2012-04-16", "close": 0.74918098, "volume": 53724.0}, {"date": "2012-04-17", "close": 0.7560542, "volume": 355146.0}, {"date": "2012-04-18", "close": 0.7560542, "volume": 158536.0}, {"date": "2012-04-19", "close": 0.74230776, "volume": 59272.0}, {"date": "2012-04-20", "close": 0.74230776, "volume": 76843.0}, {"date": "2012-04-23", "close": 0.74574437, "volume": 178344.0}, {"date": "2012-04-24", "close": 0.73199793, "volume": 75358.0}, {"date": "2012-04-26", "close": 0.72856132, "volume": 162423.0}, {"date": "2012-04-27", "close": 0.7216881, "volume": 432314.0}, {"date": "2012-04-30", "close": 0.74230776, "volume": 387329.0}, {"date": "2012-05-01", "close": 0.73199793, "volume": 198160.0}, {"date": "2012-05-02", "close": 0.72856132, "volume": 100347.0}, {"date": "2012-05-03", "close": 0.7216881, "volume": 76772.0}, {"date": "2012-05-04", "close": 0.71481488, "volume": 132076.0}, {"date": "2012-05-07", "close": 0.687322, "volume": 97916.0}, {"date": "2012-05-08", "close": 0.6529559, "volume": 227762.0}, {"date": "2012-05-09", "close": 0.6185898, "volume": 802894.0}, {"date": "2012-05-10", "close": 0.6185898, "volume": 367526.0}, {"date": "2012-05-11", "close": 0.6529559, "volume": 269040.0}, {"date": "2012-05-14", "close": 0.6529559, "volume": 243529.0}, {"date": "2012-05-15", "close": 0.6529559, "volume": 454017.0}, {"date": "2012-05-16", "close": 0.64608268, "volume": 797278.0}, {"date": "2012-05-17", "close": 0.64951929, "volume": 10635.0}, {"date": "2012-05-18", "close": 0.63577285, "volume": 113152.0}, {"date": "2012-05-21", "close": 0.6529559, "volume": 80172.0}, {"date": "2012-05-22", "close": 0.65982912, "volume": 347373.0}, {"date": "2012-05-23", "close": 0.67013895, "volume": 273291.0}, {"date": "2012-05-24", "close": 0.67013895, "volume": 79963.0}, {"date": "2012-05-25", "close": 0.687322, "volume": 109815.0}, {"date": "2012-05-28", "close": 0.77323725, "volume": 355763.0}, {"date": "2012-05-29", "close": 0.77323725, "volume": 104754.0}, {"date": "2012-05-30", "close": 0.7560542, "volume": 308678.0}, {"date": "2012-05-31", "close": 0.7560542, "volume": 344085.0}, {"date": "2012-06-01", "close": 0.70106844, "volume": 217.0}, {"date": "2012-06-04", "close": 0.69419522, "volume": 47189.0}, {"date": "2012-06-05", "close": 0.69419522, "volume": 162177.0}, {"date": "2012-06-06", "close": 0.65639251, "volume": 145326.0}, {"date": "2012-06-07", "close": 0.65982912, "volume": 31019.0}, {"date": "2012-06-08", "close": 0.6185898, "volume": 177828.0}, {"date": "2012-06-12", "close": 0.63920946, "volume": 91765.0}, {"date": "2012-06-13", "close": 0.64608268, "volume": 20689.0}, {"date": "2012-06-14", "close": 0.64608268, "volume": 87595.0}, {"date": "2012-06-15", "close": 0.66326573, "volume": 39276.0}, {"date": "2012-06-18", "close": 0.6529559, "volume": 47139.0}, {"date": "2012-06-19", "close": 0.6529559, "volume": 50377.0}, {"date": "2012-06-20", "close": 0.64608268, "volume": 2157022.0}, {"date": "2012-06-21", "close": 0.7216881, "volume": 611843.0}, {"date": "2012-06-22", "close": 0.7216881, "volume": 86099.0}, {"date": "2012-06-25", "close": 0.7216881, "volume": 260715.0}, {"date": "2012-06-27", "close": 0.71825149, "volume": 89498.0}, {"date": "2012-06-28", "close": 0.73543454, "volume": 150855.0}, {"date": "2012-06-29", "close": 0.72512471, "volume": 115282.0}, {"date": "2012-07-02", "close": 0.74230776, "volume": 6432.0}, {"date": "2012-07-03", "close": 0.7216881, "volume": 14549.0}, {"date": "2012-07-04", "close": 0.7216881, "volume": 22751.0}, {"date": "2012-07-05", "close": 0.7216881, "volume": 72746.0}, {"date": "2012-07-06", "close": 0.71481488, "volume": 18435.0}, {"date": "2012-07-09", "close": 0.7216881, "volume": 12365.0}, {"date": "2012-07-10", "close": 0.72856132, "volume": 12754.0}, {"date": "2012-07-11", "close": 0.72856132, "volume": 77188.0}, {"date": "2012-07-12", "close": 0.71481488, "volume": 95551.0}, {"date": "2012-07-13", "close": 0.72856132, "volume": 244593.0}, {"date": "2012-07-16", "close": 0.70794166, "volume": 48744.0}, {"date": "2012-07-17", "close": 0.70106844, "volume": 36217.0}, {"date": "2012-07-18", "close": 0.69419522, "volume": 4555.0}, {"date": "2012-07-19", "close": 0.69763183, "volume": 158587.0}, {"date": "2012-07-20", "close": 0.70106844, "volume": 238129.0}, {"date": "2012-07-23", "close": 0.70450505, "volume": 20413.0}, {"date": "2012-07-24", "close": 0.687322, "volume": 628935.0}, {"date": "2012-07-25", "close": 0.687322, "volume": 25093.0}, {"date": "2012-07-26", "close": 0.67357556, "volume": 1902459.0}, {"date": "2012-07-27", "close": 0.70106844, "volume": 14207.0}, {"date": "2012-07-30", "close": 0.69419522, "volume": 30294.0}, {"date": "2012-07-31", "close": 0.687322, "volume": 6306.0}, {"date": "2012-08-01", "close": 0.67357556, "volume": 31924.0}, {"date": "2012-08-02", "close": 0.66670234, "volume": 67120.0}, {"date": "2012-08-03", "close": 0.66326573, "volume": 98622.0}, {"date": "2012-08-06", "close": 0.6529559, "volume": 46028.0}, {"date": "2012-08-07", "close": 0.64264607, "volume": 51187.0}, {"date": "2012-08-08", "close": 0.63920946, "volume": 43959.0}, {"date": "2012-08-09", "close": 0.64608268, "volume": 101085.0}, {"date": "2012-08-10", "close": 0.63577285, "volume": 59109.0}, {"date": "2012-08-13", "close": 0.63920946, "volume": 10314.0}, {"date": "2012-08-14", "close": 0.62546302, "volume": 3009.0}, {"date": "2012-08-15", "close": 0.6185898, "volume": 128099.0}, {"date": "2012-08-16", "close": 0.60140675, "volume": 46109.0}, {"date": "2012-08-17", "close": 0.60484336, "volume": 19964.0}, {"date": "2012-08-20", "close": 0.61171658, "volume": 80722.0}, {"date": "2012-08-21", "close": 0.63920946, "volume": 100465.0}, {"date": "2012-08-23", "close": 0.62546302, "volume": 25490.0}, {"date": "2012-08-24", "close": 0.59797014, "volume": 35813.0}, {"date": "2012-08-27", "close": 0.59109692, "volume": 32724.0}, {"date": "2012-08-28", "close": 0.59453353, "volume": 68952.0}, {"date": "2012-08-29", "close": 0.59109692, "volume": 1500.0}, {"date": "2012-08-30", "close": 0.52923794, "volume": 80271.0}, {"date": "2012-08-31", "close": 0.47081557, "volume": 383018.0}, {"date": "2012-09-03", "close": 0.46394235, "volume": 52380.0}, {"date": "2012-09-04", "close": 0.46050574, "volume": 35395.0}, {"date": "2012-09-05", "close": 0.44332269, "volume": 10500.0}, {"date": "2012-09-06", "close": 0.42957625, "volume": 200861.0}, {"date": "2012-09-07", "close": 0.343661, "volume": 8247820.0}, {"date": "2012-09-10", "close": 0.35053422, "volume": 150186.0}, {"date": "2012-09-11", "close": 0.39521015, "volume": 214786.0}, {"date": "2012-09-12", "close": 0.4467593, "volume": 129690.0}, {"date": "2012-09-13", "close": 0.49487184, "volume": 181206.0}, {"date": "2012-09-14", "close": 0.5154915, "volume": 7500.0}, {"date": "2012-09-17", "close": 0.52236472, "volume": 28816.0}, {"date": "2012-09-18", "close": 0.54298438, "volume": 41650.0}, {"date": "2012-09-19", "close": 0.54298438, "volume": 149949.0}, {"date": "2012-09-20", "close": 0.52923794, "volume": 8322.0}, {"date": "2012-09-21", "close": 0.55673082, "volume": 154775.0}, {"date": "2012-09-24", "close": 0.54642099, "volume": 588.0}, {"date": "2012-09-26", "close": 0.5498576, "volume": 10184.0}, {"date": "2012-09-27", "close": 0.50861828, "volume": 14258.0}, {"date": "2012-09-28", "close": 0.50861828, "volume": 18972.0}, {"date": "2012-10-01", "close": 0.5154915, "volume": 10184.0}, {"date": "2012-10-02", "close": 0.49830845, "volume": 16307.0}, {"date": "2012-10-03", "close": 0.50174506, "volume": 26404.0}, {"date": "2012-10-04", "close": 0.5154915, "volume": 25036.0}, {"date": "2012-10-05", "close": 0.53954777, "volume": 9699.0}, {"date": "2012-10-08", "close": 0.56360404, "volume": 57593.0}, {"date": "2012-10-09", "close": 0.58078709, "volume": 77940.0}, {"date": "2012-10-10", "close": 0.60140675, "volume": 141471.0}, {"date": "2012-10-11", "close": 0.59453353, "volume": 26915.0}, {"date": "2012-10-12", "close": 0.56704065, "volume": 48688.0}, {"date": "2012-10-16", "close": 0.5842237, "volume": 30482.0}, {"date": "2012-10-17", "close": 0.59797014, "volume": 154677.0}, {"date": "2012-10-18", "close": 0.60827997, "volume": 74176.0}, {"date": "2012-10-22", "close": 0.59797014, "volume": 4803.0}, {"date": "2012-10-23", "close": 0.56704065, "volume": 18907.0}, {"date": "2012-10-24", "close": 0.5842237, "volume": 2910.0}, {"date": "2012-10-25", "close": 0.5498576, "volume": 40378.0}, {"date": "2012-10-26", "close": 0.5498576, "volume": 51318.0}, {"date": "2012-10-29", "close": 0.5498576, "volume": 74828.0}, {"date": "2012-10-30", "close": 0.5498576, "volume": 16077.0}, {"date": "2012-10-31", "close": 0.5498576, "volume": 50413.0}, {"date": "2012-11-01", "close": 0.57391387, "volume": 57734.0}, {"date": "2012-11-02", "close": 0.5842237, "volume": 9723.0}, {"date": "2012-11-05", "close": 0.5842237, "volume": 62150.0}, {"date": "2012-11-06", "close": 0.5842237, "volume": 85482.0}, {"date": "2012-11-07", "close": 0.57735048, "volume": 129488.0}, {"date": "2012-11-08", "close": 0.5498576, "volume": 115754.0}, {"date": "2012-11-09", "close": 0.53611116, "volume": 746.0}, {"date": "2012-11-12", "close": 0.53611116, "volume": 10010.0}, {"date": "2012-11-13", "close": 0.53611116, "volume": 21726.0}, {"date": "2012-11-14", "close": 0.5154915, "volume": 46203.0}, {"date": "2012-11-15", "close": 0.53267455, "volume": 19723.0}, {"date": "2012-11-19", "close": 0.53267455, "volume": 10184.0}, {"date": "2012-11-20", "close": 0.50174506, "volume": 36373.0}, {"date": "2012-11-21", "close": 0.49487184, "volume": 36858.0}, {"date": "2012-11-22", "close": 0.4811254, "volume": 30553.0}, {"date": "2012-11-23", "close": 0.53611116, "volume": 82354.0}, {"date": "2012-11-26", "close": 0.53611116, "volume": 72746.0}, {"date": "2012-11-27", "close": 0.53611116, "volume": 18606.0}, {"date": "2012-11-28", "close": 0.53267455, "volume": 152767.0}, {"date": "2012-11-29", "close": 0.52923794, "volume": 87471.0}, {"date": "2012-11-30", "close": 0.53267455, "volume": 32778.0}, {"date": "2012-12-03", "close": 0.4811254, "volume": 203689.0}, {"date": "2012-12-04", "close": 0.4811254, "volume": 103299.0}, {"date": "2012-12-05", "close": 0.48799862, "volume": 17801.0}, {"date": "2012-12-06", "close": 0.52580133, "volume": 114708.0}, {"date": "2012-12-07", "close": 0.49143523, "volume": 46943.0}, {"date": "2012-12-10", "close": 0.5154915, "volume": 125342.0}, {"date": "2012-12-11", "close": 0.53954777, "volume": 391639.0}, {"date": "2012-12-12", "close": 0.52236472, "volume": 49469.0}, {"date": "2012-12-13", "close": 0.52236472, "volume": 241936.0}, {"date": "2012-12-14", "close": 0.62546302, "volume": 782504.0}, {"date": "2012-12-17", "close": 0.9622508, "volume": 1055587.0}, {"date": "2012-12-18", "close": 0.9278847, "volume": 365508.0}, {"date": "2012-12-19", "close": 0.91413826, "volume": 205994.0}, {"date": "2012-12-20", "close": 0.86602572, "volume": 57480.0}, {"date": "2012-12-21", "close": 0.86946233, "volume": 133399.0}, {"date": "2012-12-24", "close": 0.83853284, "volume": 138234.0}, {"date": "2012-12-27", "close": 0.86602572, "volume": 13713.0}, {"date": "2012-12-28", "close": 0.84540606, "volume": 108061.0}, {"date": "2012-12-31", "close": 0.87289894, "volume": 41833.0}, {"date": "2013-01-02", "close": 0.92101148, "volume": 98872.0}, {"date": "2013-01-03", "close": 0.9966169, "volume": 234964.0}, {"date": "2013-01-04", "close": 1.14782774, "volume": 392423.0}, {"date": "2013-01-07", "close": 1.23030638, "volume": 366408.0}, {"date": "2013-01-08", "close": 1.28529214, "volume": 146783.0}, {"date": "2013-01-09", "close": 1.35402434, "volume": 376495.0}, {"date": "2013-01-10", "close": 1.36089756, "volume": 234945.0}, {"date": "2013-01-11", "close": 1.26123587, "volume": 214570.0}, {"date": "2013-01-14", "close": 1.42962976, "volume": 467842.0}, {"date": "2013-01-15", "close": 1.35746095, "volume": 328017.0}, {"date": "2013-01-16", "close": 1.39526366, "volume": 90480.0}, {"date": "2013-01-17", "close": 1.374644, "volume": 70875.0}, {"date": "2013-01-18", "close": 1.36089756, "volume": 81145.0}, {"date": "2013-01-21", "close": 1.29216536, "volume": 122759.0}, {"date": "2013-01-22", "close": 1.24061621, "volume": 88114.0}, {"date": "2013-01-23", "close": 1.18906706, "volume": 91288.0}, {"date": "2013-01-24", "close": 1.10658842, "volume": 229415.0}, {"date": "2013-01-25", "close": 1.30247519, "volume": 266607.0}, {"date": "2013-01-29", "close": 1.25436265, "volume": 82816.0}, {"date": "2013-01-30", "close": 1.26467248, "volume": 93428.0}, {"date": "2013-01-31", "close": 1.2028135, "volume": 107447.0}, {"date": "2013-02-01", "close": 1.19937689, "volume": 47826.0}, {"date": "2013-02-04", "close": 1.1684474, "volume": 128941.0}, {"date": "2013-02-05", "close": 1.14782774, "volume": 65310.0}, {"date": "2013-02-06", "close": 1.18219384, "volume": 158442.0}, {"date": "2013-02-07", "close": 1.1684474, "volume": 66059.0}, {"date": "2013-02-08", "close": 1.1340813, "volume": 34394.0}, {"date": "2013-02-13", "close": 1.15470096, "volume": 628462.0}, {"date": "2013-02-14", "close": 1.29903858, "volume": 417058.0}, {"date": "2013-02-15", "close": 1.22686977, "volume": 279587.0}, {"date": "2013-02-18", "close": 1.2715457, "volume": 405995.0}, {"date": "2013-02-19", "close": 1.2371796, "volume": 211847.0}, {"date": "2013-02-20", "close": 1.26810909, "volume": 161626.0}, {"date": "2013-02-21", "close": 1.2715457, "volume": 247232.0}, {"date": "2013-02-22", "close": 1.24061621, "volume": 485908.0}, {"date": "2013-02-25", "close": 1.22686977, "volume": 54849.0}, {"date": "2013-02-26", "close": 1.21999655, "volume": 109170.0}, {"date": "2013-02-27", "close": 1.17532062, "volume": 73276.0}, {"date": "2013-02-28", "close": 1.2028135, "volume": 206951.0}, {"date": "2013-03-01", "close": 1.21655994, "volume": 174400.0}, {"date": "2013-03-04", "close": 1.17532062, "volume": 12888.0}, {"date": "2013-03-05", "close": 1.16157418, "volume": 79565.0}, {"date": "2013-03-06", "close": 1.1684474, "volume": 122516.0}, {"date": "2013-03-07", "close": 1.2028135, "volume": 867394.0}, {"date": "2013-03-08", "close": 1.20625011, "volume": 64367.0}, {"date": "2013-03-11", "close": 1.19937689, "volume": 30799.0}, {"date": "2013-03-12", "close": 1.11002503, "volume": 128630.0}, {"date": "2013-03-13", "close": 1.15126435, "volume": 579356.0}, {"date": "2013-03-14", "close": 1.01036334, "volume": 519898.0}, {"date": "2013-03-15", "close": 0.8935186, "volume": 170726.0}, {"date": "2013-03-18", "close": 0.93475792, "volume": 133562.0}, {"date": "2013-03-19", "close": 0.93475792, "volume": 50305.0}, {"date": "2013-03-20", "close": 0.94163114, "volume": 90346.0}, {"date": "2013-03-21", "close": 0.9278847, "volume": 334711.0}, {"date": "2013-03-22", "close": 0.87289894, "volume": 155108.0}, {"date": "2013-03-25", "close": 0.87289894, "volume": 174305.0}, {"date": "2013-03-26", "close": 0.90726504, "volume": 72825.0}, {"date": "2013-03-27", "close": 0.86602572, "volume": 19960.0}, {"date": "2013-03-28", "close": 0.84540606, "volume": 102550.0}, {"date": "2013-04-02", "close": 0.86258911, "volume": 178221.0}, {"date": "2013-04-03", "close": 0.84540606, "volume": 150865.0}, {"date": "2013-04-04", "close": 0.84540606, "volume": 17610.0}, {"date": "2013-04-05", "close": 0.8935186, "volume": 31012.0}, {"date": "2013-04-08", "close": 0.91413826, "volume": 7088.0}, {"date": "2013-04-09", "close": 1.0653491, "volume": 111876.0}, {"date": "2013-04-10", "close": 1.09284198, "volume": 79849.0}, {"date": "2013-04-11", "close": 1.07565893, "volume": 103432.0}, {"date": "2013-04-12", "close": 1.03785622, "volume": 32113.0}, {"date": "2013-04-15", "close": 1.01036334, "volume": 8730.0}, {"date": "2013-04-16", "close": 0.90382843, "volume": 13167.0}, {"date": "2013-04-17", "close": 0.95537758, "volume": 7275.0}, {"date": "2013-04-18", "close": 0.8935186, "volume": 55574.0}, {"date": "2013-04-19", "close": 0.88664538, "volume": 91871.0}, {"date": "2013-04-22", "close": 0.88664538, "volume": 107225.0}, {"date": "2013-04-23", "close": 0.8591525, "volume": 33228.0}, {"date": "2013-04-24", "close": 0.92444809, "volume": 53762.0}, {"date": "2013-04-26", "close": 0.93475792, "volume": 8148.0}, {"date": "2013-04-29", "close": 0.90039182, "volume": 32388.0}, {"date": "2013-04-30", "close": 0.88664538, "volume": 76573.0}, {"date": "2013-05-01", "close": 0.8935186, "volume": 23673.0}, {"date": "2013-05-02", "close": 0.89695521, "volume": 79909.0}, {"date": "2013-05-03", "close": 0.9278847, "volume": 32292.0}, {"date": "2013-05-06", "close": 0.92444809, "volume": 7275.0}, {"date": "2013-05-07", "close": 0.8935186, "volume": 21594.0}, {"date": "2013-05-08", "close": 0.90726504, "volume": 167767.0}, {"date": "2013-05-09", "close": 0.90726504, "volume": 99597.0}, {"date": "2013-05-10", "close": 0.93475792, "volume": 111367.0}, {"date": "2013-05-13", "close": 0.96912402, "volume": 53463.0}, {"date": "2013-05-14", "close": 0.9966169, "volume": 34544.0}, {"date": "2013-05-15", "close": 0.9966169, "volume": 111261.0}, {"date": "2013-05-16", "close": 0.96912402, "volume": 239467.0}, {"date": "2013-05-17", "close": 0.97599724, "volume": 35727.0}, {"date": "2013-05-20", "close": 0.97599724, "volume": 92856.0}, {"date": "2013-05-21", "close": 1.0653491, "volume": 44058.0}, {"date": "2013-05-22", "close": 0.96912402, "volume": 86811.0}, {"date": "2013-05-23", "close": 0.97256063, "volume": 23215.0}, {"date": "2013-05-24", "close": 1.01723656, "volume": 56316.0}, {"date": "2013-05-27", "close": 1.02410978, "volume": 11555.0}, {"date": "2013-05-29", "close": 1.00005351, "volume": 37076.0}, {"date": "2013-05-30", "close": 0.98974368, "volume": 10468.0}, {"date": "2013-05-31", "close": 0.9622508, "volume": 46841.0}, {"date": "2013-06-04", "close": 0.9622508, "volume": 93540.0}, {"date": "2013-06-05", "close": 0.9622508, "volume": 33006.0}, {"date": "2013-06-06", "close": 0.9622508, "volume": 23784.0}, {"date": "2013-06-07", "close": 1.030983, "volume": 303686.0}, {"date": "2013-06-11", "close": 1.0997152, "volume": 396990.0}, {"date": "2013-06-12", "close": 1.0997152, "volume": 108345.0}, {"date": "2013-06-13", "close": 1.0997152, "volume": 45124.0}, {"date": "2013-06-17", "close": 0.966535, "volume": 633166.0}, {"date": "2013-06-18", "close": 0.95880272, "volume": 576796.0}, {"date": "2013-06-19", "close": 0.95880272, "volume": 695038.0}, {"date": "2013-06-20", "close": 0.9278736, "volume": 76476.0}, {"date": "2013-06-21", "close": 0.9278736, "volume": 171519.0}, {"date": "2013-06-24", "close": 0.8698815, "volume": 44864.0}, {"date": "2013-06-25", "close": 0.91240904, "volume": 221298.0}, {"date": "2013-06-26", "close": 0.9278736, "volume": 99638.0}, {"date": "2013-06-27", "close": 0.92014132, "volume": 44074.0}, {"date": "2013-06-28", "close": 0.9278736, "volume": 346204.0}, {"date": "2013-07-01", "close": 0.9278736, "volume": 619562.0}, {"date": "2013-07-02", "close": 0.95493658, "volume": 494589.0}, {"date": "2013-07-03", "close": 0.94333816, "volume": 370363.0}, {"date": "2013-07-04", "close": 0.966535, "volume": 226669.0}, {"date": "2013-07-05", "close": 0.95880272, "volume": 14279.0}, {"date": "2013-07-08", "close": 0.95880272, "volume": 62064.0}, {"date": "2013-07-09", "close": 0.95107044, "volume": 65639.0}, {"date": "2013-07-10", "close": 0.95107044, "volume": 69515.0}, {"date": "2013-07-11", "close": 0.95880272, "volume": 38266.0}, {"date": "2013-07-12", "close": 0.95107044, "volume": 126130.0}, {"date": "2013-07-15", "close": 0.9278736, "volume": 27975.0}, {"date": "2013-07-16", "close": 0.92014132, "volume": 33204.0}, {"date": "2013-07-17", "close": 0.91627518, "volume": 102190.0}, {"date": "2013-07-18", "close": 0.9278736, "volume": 141602.0}, {"date": "2013-07-19", "close": 1.0051964, "volume": 308868.0}, {"date": "2013-07-22", "close": 1.01292868, "volume": 1627952.0}, {"date": "2013-07-23", "close": 1.07478692, "volume": 324459.0}, {"date": "2013-07-24", "close": 1.19077112, "volume": 677499.0}, {"date": "2013-07-25", "close": 1.12891288, "volume": 329535.0}, {"date": "2013-07-26", "close": 1.1211806, "volume": 193411.0}, {"date": "2013-07-29", "close": 1.1211806, "volume": 70603.0}, {"date": "2013-07-30", "close": 1.14437744, "volume": 661059.0}, {"date": "2013-07-31", "close": 1.19077112, "volume": 738582.0}, {"date": "2013-08-01", "close": 1.2371648, "volume": 187297.0}, {"date": "2013-08-02", "close": 1.21010182, "volume": 142635.0}, {"date": "2013-08-05", "close": 1.2371648, "volume": 65057.0}, {"date": "2013-08-06", "close": 1.2371648, "volume": 38201.0}, {"date": "2013-08-07", "close": 1.159842, "volume": 112702.0}, {"date": "2013-08-08", "close": 1.17530656, "volume": 19640.0}, {"date": "2013-08-09", "close": 1.17144042, "volume": 33464.0}, {"date": "2013-08-12", "close": 1.1791727, "volume": 110985.0}, {"date": "2013-08-13", "close": 1.20623568, "volume": 87335.0}, {"date": "2013-08-14", "close": 1.22556638, "volume": 46170.0}, {"date": "2013-08-15", "close": 1.22556638, "volume": 34595.0}, {"date": "2013-08-16", "close": 1.19077112, "volume": 22356.0}, {"date": "2013-08-19", "close": 1.159842, "volume": 230271.0}, {"date": "2013-08-20", "close": 1.14437744, "volume": 214657.0}, {"date": "2013-08-21", "close": 1.11731446, "volume": 53993.0}, {"date": "2013-08-22", "close": 1.14437744, "volume": 24363.0}, {"date": "2013-08-23", "close": 1.14437744, "volume": 127583.0}, {"date": "2013-08-26", "close": 1.1211806, "volume": 3880.0}, {"date": "2013-08-27", "close": 1.10571604, "volume": 15867.0}, {"date": "2013-08-28", "close": 1.11731446, "volume": 42509.0}, {"date": "2013-08-29", "close": 1.1211806, "volume": 14549.0}, {"date": "2013-08-30", "close": 1.0825192, "volume": 294685.0}, {"date": "2013-09-02", "close": 1.0825192, "volume": 67914.0}, {"date": "2013-09-03", "close": 1.09798376, "volume": 29478.0}, {"date": "2013-09-04", "close": 1.09798376, "volume": 14549.0}, {"date": "2013-09-05", "close": 1.09798376, "volume": 161234.0}, {"date": "2013-09-06", "close": 1.09798376, "volume": 13780.0}, {"date": "2013-09-09", "close": 1.10958218, "volume": 28605.0}, {"date": "2013-09-10", "close": 1.1211806, "volume": 413630.0}, {"date": "2013-09-11", "close": 1.09025148, "volume": 42345.0}, {"date": "2013-09-12", "close": 1.09025148, "volume": 48466.0}, {"date": "2013-09-13", "close": 1.06705464, "volume": 29958.0}, {"date": "2013-09-16", "close": 1.0825192, "volume": 30968.0}, {"date": "2013-09-17", "close": 1.0825192, "volume": 16258.0}, {"date": "2013-09-18", "close": 1.0825192, "volume": 10020.0}, {"date": "2013-09-19", "close": 1.07865306, "volume": 8000.0}, {"date": "2013-09-20", "close": 1.07865306, "volume": 66348.0}, {"date": "2013-09-23", "close": 1.0631885, "volume": 58143.0}, {"date": "2013-09-24", "close": 1.0438578, "volume": 20046.0}, {"date": "2013-09-25", "close": 1.02839324, "volume": 45884.0}, {"date": "2013-09-26", "close": 1.04772394, "volume": 467676.0}, {"date": "2013-09-27", "close": 1.05545622, "volume": 11577.0}, {"date": "2013-09-30", "close": 1.0051964, "volume": 79279.0}, {"date": "2013-10-01", "close": 1.03612552, "volume": 16059.0}, {"date": "2013-10-02", "close": 1.03225938, "volume": 19525.0}, {"date": "2013-10-03", "close": 1.05932236, "volume": 8904.0}, {"date": "2013-10-04", "close": 1.0438578, "volume": 55206.0}, {"date": "2013-10-07", "close": 1.01292868, "volume": 58027.0}, {"date": "2013-10-08", "close": 1.03612552, "volume": 13767.0}, {"date": "2013-10-09", "close": 1.01292868, "volume": 40452.0}, {"date": "2013-10-10", "close": 1.00906254, "volume": 1509.0}, {"date": "2013-10-11", "close": 1.02066096, "volume": 74776.0}, {"date": "2013-10-14", "close": 1.02066096, "volume": 3872.0}, {"date": "2013-10-15", "close": 1.02839324, "volume": 16166.0}, {"date": "2013-10-16", "close": 1.02066096, "volume": 1293.0}, {"date": "2013-10-17", "close": 1.03612552, "volume": 3880.0}, {"date": "2013-10-18", "close": 1.03612552, "volume": 6466.0}, {"date": "2013-10-22", "close": 0.966535, "volume": 17309.0}, {"date": "2013-10-23", "close": 0.98973184, "volume": 303220.0}, {"date": "2013-10-25", "close": 0.98973184, "volume": 42032.0}, {"date": "2013-10-28", "close": 0.99746412, "volume": 37663.0}, {"date": "2013-10-29", "close": 0.98199956, "volume": 46592.0}, {"date": "2013-10-30", "close": 0.9278736, "volume": 454308.0}, {"date": "2013-10-31", "close": 0.9278736, "volume": 382070.0}, {"date": "2013-11-01", "close": 0.91627518, "volume": 56387.0}, {"date": "2013-11-04", "close": 0.81962168, "volume": 189508.0}, {"date": "2013-11-05", "close": 0.81575554, "volume": 21986.0}, {"date": "2013-11-06", "close": 0.8118894, "volume": 6457.0}, {"date": "2013-11-07", "close": 0.81962168, "volume": 182555.0}, {"date": "2013-11-08", "close": 0.77709414, "volume": 269457.0}, {"date": "2013-11-11", "close": 0.73843274, "volume": 64651.0}, {"date": "2013-11-12", "close": 0.70363748, "volume": 235196.0}, {"date": "2013-11-13", "close": 0.68044064, "volume": 592517.0}, {"date": "2013-11-14", "close": 0.68044064, "volume": 59881.0}, {"date": "2013-11-15", "close": 0.67270836, "volume": 24572.0}, {"date": "2013-11-18", "close": 0.68044064, "volume": 87594.0}, {"date": "2013-11-19", "close": 0.6959052, "volume": 66724.0}, {"date": "2013-11-20", "close": 0.69203906, "volume": 18411.0}, {"date": "2013-11-21", "close": 0.69203906, "volume": 21999.0}, {"date": "2013-11-22", "close": 0.67270836, "volume": 56933.0}, {"date": "2013-11-25", "close": 0.67270836, "volume": 10993.0}, {"date": "2013-11-26", "close": 0.68817292, "volume": 21503.0}, {"date": "2013-11-27", "close": 0.68817292, "volume": 8444.0}, {"date": "2013-11-28", "close": 0.68817292, "volume": 25139.0}, {"date": "2013-11-29", "close": 0.71136976, "volume": 72462.0}, {"date": "2013-12-02", "close": 0.7345666, "volume": 31879.0}, {"date": "2013-12-03", "close": 0.72683432, "volume": 12933.0}, {"date": "2013-12-04", "close": 0.7345666, "volume": 25866.0}, {"date": "2013-12-05", "close": 0.72296818, "volume": 77748.0}, {"date": "2013-12-06", "close": 0.6959052, "volume": 94179.0}, {"date": "2013-12-09", "close": 0.68817292, "volume": 13709.0}, {"date": "2013-12-10", "close": 0.68817292, "volume": 63144.0}, {"date": "2013-12-11", "close": 0.70363748, "volume": 46248.0}, {"date": "2013-12-12", "close": 0.6959052, "volume": 2670512.0}, {"date": "2013-12-13", "close": 0.76162958, "volume": 19399.0}, {"date": "2013-12-16", "close": 0.7345666, "volume": 32591.0}, {"date": "2013-12-17", "close": 0.72683432, "volume": 29357.0}, {"date": "2013-12-18", "close": 0.75776344, "volume": 145288.0}, {"date": "2013-12-19", "close": 0.75776344, "volume": 234706.0}, {"date": "2013-12-20", "close": 0.78869256, "volume": 231496.0}, {"date": "2013-12-23", "close": 0.81962168, "volume": 45615.0}, {"date": "2013-12-24", "close": 0.8118894, "volume": 210158.0}, {"date": "2013-12-27", "close": 0.82735396, "volume": 111869.0}, {"date": "2013-12-30", "close": 0.82735396, "volume": 27064.0}, {"date": "2013-12-31", "close": 0.8505508, "volume": 122409.0}, {"date": "2014-01-02", "close": 0.84281852, "volume": 74040.0}, {"date": "2014-01-03", "close": 0.81962168, "volume": 48498.0}, {"date": "2014-01-06", "close": 0.80415712, "volume": 86343.0}, {"date": "2014-01-07", "close": 0.8118894, "volume": 61733.0}, {"date": "2014-01-08", "close": 0.773228, "volume": 15733.0}, {"date": "2014-01-09", "close": 0.773228, "volume": 107342.0}, {"date": "2014-01-10", "close": 0.8118894, "volume": 7760.0}, {"date": "2014-01-13", "close": 0.83508624, "volume": 53683.0}, {"date": "2014-01-14", "close": 0.83508624, "volume": 237376.0}, {"date": "2014-01-15", "close": 0.8892122, "volume": 44436.0}, {"date": "2014-01-16", "close": 0.87761378, "volume": 18260.0}, {"date": "2014-01-17", "close": 0.8892122, "volume": 39807.0}, {"date": "2014-01-20", "close": 0.90467676, "volume": 109929.0}, {"date": "2014-01-21", "close": 0.8892122, "volume": 139537.0}, {"date": "2014-01-22", "close": 0.8698815, "volume": 126908.0}, {"date": "2014-01-23", "close": 0.86601536, "volume": 839619.0}, {"date": "2014-01-24", "close": 0.87374764, "volume": 38452.0}, {"date": "2014-01-28", "close": 0.90467676, "volume": 121277.0}, {"date": "2014-01-29", "close": 0.91627518, "volume": 70555.0}, {"date": "2014-01-30", "close": 0.95493658, "volume": 5222.0}, {"date": "2014-01-31", "close": 0.91240904, "volume": 184286.0}, {"date": "2014-02-03", "close": 0.90467676, "volume": 14424.0}, {"date": "2014-02-04", "close": 0.90467676, "volume": 17004.0}, {"date": "2014-02-05", "close": 0.8892122, "volume": 16813.0}, {"date": "2014-02-06", "close": 0.9278736, "volume": 20692.0}, {"date": "2014-02-07", "close": 0.9278736, "volume": 14226.0}, {"date": "2014-02-10", "close": 0.89694448, "volume": 24572.0}, {"date": "2014-02-11", "close": 0.91240904, "volume": 3233.0}, {"date": "2014-02-13", "close": 0.88534606, "volume": 62308.0}, {"date": "2014-02-14", "close": 0.88147992, "volume": 18702.0}, {"date": "2014-02-17", "close": 0.85828308, "volume": 217804.0}, {"date": "2014-02-18", "close": 0.80029098, "volume": 117816.0}, {"date": "2014-02-19", "close": 0.78096028, "volume": 35442.0}, {"date": "2014-02-20", "close": 0.773228, "volume": 124088.0}, {"date": "2014-02-21", "close": 0.80029098, "volume": 45218.0}, {"date": "2014-02-24", "close": 0.78096028, "volume": 10657.0}, {"date": "2014-02-25", "close": 0.78096028, "volume": 3880.0}, {"date": "2014-02-26", "close": 0.74229888, "volume": 52490.0}, {"date": "2014-02-27", "close": 0.78096028, "volume": 27014.0}, {"date": "2014-02-28", "close": 0.773228, "volume": 40092.0}, {"date": "2014-03-03", "close": 0.75776344, "volume": 24572.0}, {"date": "2014-03-04", "close": 0.75776344, "volume": 6177.0}, {"date": "2014-03-05", "close": 0.75003116, "volume": 34534.0}, {"date": "2014-03-06", "close": 0.72683432, "volume": 160283.0}, {"date": "2014-03-07", "close": 0.70750362, "volume": 242831.0}, {"date": "2014-03-10", "close": 0.72683432, "volume": 14565.0}, {"date": "2014-03-11", "close": 0.7345666, "volume": 4688.0}, {"date": "2014-03-12", "close": 0.7538973, "volume": 50708.0}, {"date": "2014-03-13", "close": 0.75003116, "volume": 112169.0}, {"date": "2014-03-17", "close": 0.74229888, "volume": 21828.0}, {"date": "2014-03-18", "close": 0.72683432, "volume": 13274.0}, {"date": "2014-03-19", "close": 0.72683432, "volume": 40185.0}, {"date": "2014-03-20", "close": 0.71910204, "volume": 121301.0}, {"date": "2014-03-21", "close": 0.66110994, "volume": 1385198.0}, {"date": "2014-03-24", "close": 0.64564538, "volume": 729618.0}, {"date": "2014-03-25", "close": 0.64177924, "volume": 251050.0}, {"date": "2014-03-26", "close": 0.71136976, "volume": 117505.0}, {"date": "2014-03-27", "close": 0.68430678, "volume": 59700.0}, {"date": "2014-03-28", "close": 0.6959052, "volume": 60800.0}, {"date": "2014-03-31", "close": 0.69203906, "volume": 78456.0}, {"date": "2014-04-01", "close": 0.678120956, "volume": 3880.0}, {"date": "2014-04-02", "close": 0.66497608, "volume": 109340.0}, {"date": "2014-04-03", "close": 0.5992517, "volume": 327920.0}, {"date": "2014-04-04", "close": 0.57605486, "volume": 57900.0}, {"date": "2014-04-07", "close": 0.5992517, "volume": 69459.0}, {"date": "2014-04-08", "close": 0.6185824, "volume": 90226.0}, {"date": "2014-04-09", "close": 0.63018082, "volume": 49218.0}, {"date": "2014-04-10", "close": 0.62631468, "volume": 56419.0}, {"date": "2014-04-11", "close": 0.61471626, "volume": 54937.0}, {"date": "2014-04-14", "close": 0.61085012, "volume": 71154.0}, {"date": "2014-04-15", "close": 0.60698398, "volume": 74371.0}, {"date": "2014-04-16", "close": 0.579921, "volume": 101352.0}, {"date": "2014-04-17", "close": 0.56832258, "volume": 50563.0}, {"date": "2014-04-22", "close": 0.5992517, "volume": 26310.0}, {"date": "2014-04-23", "close": 0.63404696, "volume": 69566.0}, {"date": "2014-04-24", "close": 0.64951152, "volume": 96226.0}, {"date": "2014-04-28", "close": 0.6572438, "volume": 116191.0}, {"date": "2014-04-29", "close": 0.6959052, "volume": 66645.0}, {"date": "2014-04-30", "close": 0.71136976, "volume": 91651.0}, {"date": "2014-05-01", "close": 0.68044064, "volume": 114679.0}, {"date": "2014-05-02", "close": 0.6765745, "volume": 39997.0}, {"date": "2014-05-05", "close": 0.6572438, "volume": 20038.0}, {"date": "2014-05-06", "close": 0.6572438, "volume": 36725.0}, {"date": "2014-05-07", "close": 0.65337766, "volume": 17794.0}, {"date": "2014-05-08", "close": 0.68044064, "volume": 51440.0}, {"date": "2014-05-09", "close": 0.65337766, "volume": 3575.0}, {"date": "2014-05-12", "close": 0.66497608, "volume": 243355.0}, {"date": "2014-05-13", "close": 0.64177924, "volume": 26552.0}, {"date": "2014-05-14", "close": 0.62244854, "volume": 123820.0}, {"date": "2014-05-15", "close": 0.64951152, "volume": 91921.0}, {"date": "2014-05-16", "close": 0.65337766, "volume": 98099.0}, {"date": "2014-05-19", "close": 0.66497608, "volume": 107922.0}, {"date": "2014-05-20", "close": 0.66497608, "volume": 63278.0}, {"date": "2014-05-21", "close": 0.68044064, "volume": 62769.0}, {"date": "2014-05-22", "close": 0.66497608, "volume": 43638.0}, {"date": "2014-05-23", "close": 0.71910204, "volume": 132952.0}, {"date": "2014-05-26", "close": 0.70363748, "volume": 9312.0}, {"date": "2014-05-28", "close": 0.69203906, "volume": 1041481.0}, {"date": "2014-05-29", "close": 0.70363748, "volume": 35953.0}, {"date": "2014-05-30", "close": 0.70363748, "volume": 153611.0}, {"date": "2014-06-02", "close": 0.6959052, "volume": 1293.0}, {"date": "2014-06-03", "close": 0.6572438, "volume": 96221.0}, {"date": "2014-06-04", "close": 0.68817292, "volume": 93221.0}, {"date": "2014-06-05", "close": 0.68044064, "volume": 30313.0}, {"date": "2014-06-06", "close": 0.6765745, "volume": 219080.0}, {"date": "2014-06-10", "close": 0.69977134, "volume": 182557.0}, {"date": "2014-06-11", "close": 0.6959052, "volume": 217875.0}, {"date": "2014-06-12", "close": 0.6959052, "volume": 88608.0}, {"date": "2014-06-13", "close": 0.6959052, "volume": 117072.0}, {"date": "2014-06-16", "close": 0.69203906, "volume": 1327527.0}, {"date": "2014-06-17", "close": 0.70363748, "volume": 292451.0}, {"date": "2014-06-18", "close": 0.71910204, "volume": 12549.0}, {"date": "2014-06-19", "close": 0.70363748, "volume": 59797.0}, {"date": "2014-06-20", "close": 0.6572438, "volume": 74810.0}, {"date": "2014-06-23", "close": 0.6765745, "volume": 67384.0}, {"date": "2014-06-24", "close": 0.68817292, "volume": 118834.0}, {"date": "2014-06-25", "close": 0.68817292, "volume": 25109.0}, {"date": "2014-06-26", "close": 0.69203906, "volume": 56672.0}, {"date": "2014-06-27", "close": 0.70363748, "volume": 58490.0}, {"date": "2014-06-30", "close": 0.71910204, "volume": 39767.0}, {"date": "2014-07-02", "close": 0.7152359, "volume": 20346.0}, {"date": "2014-07-03", "close": 0.71910204, "volume": 7766.0}, {"date": "2014-07-04", "close": 0.6959052, "volume": 9570.0}, {"date": "2014-07-07", "close": 0.71136976, "volume": 1913.0}, {"date": "2014-07-08", "close": 0.6959052, "volume": 54148.0}, {"date": "2014-07-09", "close": 0.69977134, "volume": 698.0}, {"date": "2014-07-10", "close": 0.7152359, "volume": 82316.0}, {"date": "2014-07-11", "close": 0.71136976, "volume": 9053.0}, {"date": "2014-07-14", "close": 0.6959052, "volume": 68210.0}, {"date": "2014-07-15", "close": 0.6959052, "volume": 57194.0}, {"date": "2014-07-16", "close": 0.68817292, "volume": 4720.0}, {"date": "2014-07-17", "close": 0.6185824, "volume": 32222.0}, {"date": "2014-07-18", "close": 0.61085012, "volume": 437264.0}, {"date": "2014-07-21", "close": 0.60698398, "volume": 44613.0}, {"date": "2014-07-22", "close": 0.60311784, "volume": 28460.0}, {"date": "2014-07-23", "close": 0.59538556, "volume": 113730.0}, {"date": "2014-07-24", "close": 0.59538556, "volume": 77946.0}, {"date": "2014-07-25", "close": 0.59538556, "volume": 60616.0}, {"date": "2014-07-28", "close": 0.59538556, "volume": 36063.0}, {"date": "2014-07-29", "close": 0.58765328, "volume": 145910.0}, {"date": "2014-07-30", "close": 0.61471626, "volume": 12374.0}, {"date": "2014-07-31", "close": 0.59151942, "volume": 39468.0}, {"date": "2014-08-01", "close": 0.56445644, "volume": 52246.0}, {"date": "2014-08-04", "close": 0.55285802, "volume": 612475.0}, {"date": "2014-08-05", "close": 0.55672416, "volume": 83916.0}, {"date": "2014-08-06", "close": 0.55672416, "volume": 86532.0}, {"date": "2014-08-07", "close": 0.55672416, "volume": 144258.0}, {"date": "2014-08-08", "close": 0.5412596, "volume": 130912.0}, {"date": "2014-08-11", "close": 0.56445644, "volume": 6466.0}, {"date": "2014-08-12", "close": 0.53352732, "volume": 82630.0}, {"date": "2014-08-13", "close": 0.5412596, "volume": 31178.0}, {"date": "2014-08-14", "close": 0.54512574, "volume": 266145.0}, {"date": "2014-08-15", "close": 0.5605903, "volume": 100229.0}, {"date": "2014-08-18", "close": 0.57218872, "volume": 104105.0}, {"date": "2014-08-19", "close": 0.57218872, "volume": 16813.0}, {"date": "2014-08-20", "close": 0.53352732, "volume": 36858.0}, {"date": "2014-08-21", "close": 0.54899188, "volume": 100541.0}, {"date": "2014-08-25", "close": 0.5412596, "volume": 56068.0}, {"date": "2014-08-26", "close": 0.56832258, "volume": 14050.0}, {"date": "2014-08-27", "close": 0.56832258, "volume": 96996.0}, {"date": "2014-08-28", "close": 0.57218872, "volume": 41981.0}, {"date": "2014-08-29", "close": 0.54899188, "volume": 137341.0}, {"date": "2014-09-01", "close": 0.53739346, "volume": 14011.0}, {"date": "2014-09-02", "close": 0.53739346, "volume": 65939.0}, {"date": "2014-09-03", "close": 0.55672416, "volume": 262651.0}, {"date": "2014-09-05", "close": 0.53352732, "volume": 45095.0}, {"date": "2014-09-08", "close": 0.5412596, "volume": 22828.0}, {"date": "2014-09-09", "close": 0.5412596, "volume": 16395.0}, {"date": "2014-09-10", "close": 0.53739346, "volume": 16435.0}, {"date": "2014-09-11", "close": 0.52966118, "volume": 18009.0}, {"date": "2014-09-12", "close": 0.52966118, "volume": 9123.0}, {"date": "2014-09-15", "close": 0.53739346, "volume": 8880.0}, {"date": "2014-09-17", "close": 0.53739346, "volume": 27630.0}, {"date": "2014-09-18", "close": 0.54899188, "volume": 115354.0}, {"date": "2014-09-19", "close": 0.5412596, "volume": 120597.0}, {"date": "2014-09-22", "close": 0.52579504, "volume": 36913.0}, {"date": "2014-09-23", "close": 0.53739346, "volume": 90522.0}, {"date": "2014-09-24", "close": 0.52579504, "volume": 180684.0}, {"date": "2014-09-25", "close": 0.52579504, "volume": 118677.0}, {"date": "2014-09-26", "close": 0.49486592, "volume": 24616.0}, {"date": "2014-09-29", "close": 0.53352732, "volume": 478135.0}, {"date": "2014-09-30", "close": 0.55672416, "volume": 406580.0}, {"date": "2014-10-01", "close": 0.5412596, "volume": 350802.0}, {"date": "2014-10-02", "close": 0.5412596, "volume": 147061.0}, {"date": "2014-10-03", "close": 0.51806276, "volume": 404283.0}, {"date": "2014-10-06", "close": 0.53352732, "volume": 45765.0}, {"date": "2014-10-08", "close": 0.5025982, "volume": 141353.0}, {"date": "2014-10-09", "close": 0.53352732, "volume": 112342.0}, {"date": "2014-10-10", "close": 0.5412596, "volume": 73902.0}, {"date": "2014-10-13", "close": 0.5219289, "volume": 59606.0}, {"date": "2014-10-14", "close": 0.5219289, "volume": 78176.0}, {"date": "2014-10-15", "close": 0.51806276, "volume": 176053.0}, {"date": "2014-10-16", "close": 0.53739346, "volume": 29686.0}, {"date": "2014-10-17", "close": 0.53352732, "volume": 120300.0}, {"date": "2014-10-20", "close": 0.53352732, "volume": 37234.0}, {"date": "2014-10-21", "close": 0.53352732, "volume": 15874.0}, {"date": "2014-10-22", "close": 0.5412596, "volume": 34272.0}, {"date": "2014-10-23", "close": 0.53352732, "volume": 191836.0}, {"date": "2014-10-24", "close": 0.53352732, "volume": 33462.0}, {"date": "2014-10-27", "close": 0.52579504, "volume": 236255.0}, {"date": "2014-10-28", "close": 0.52579504, "volume": 78220.0}, {"date": "2014-10-29", "close": 0.5412596, "volume": 301734.0}, {"date": "2014-10-30", "close": 0.5412596, "volume": 80384.0}, {"date": "2014-10-31", "close": 0.55672416, "volume": 113831.0}, {"date": "2014-11-03", "close": 0.53352732, "volume": 38084.0}, {"date": "2014-11-04", "close": 0.579921, "volume": 244506.0}, {"date": "2014-11-05", "close": 0.59151942, "volume": 8550.0}, {"date": "2014-11-06", "close": 0.55672416, "volume": 119809.0}, {"date": "2014-11-07", "close": 0.5412596, "volume": 15139.0}, {"date": "2014-11-10", "close": 0.57218872, "volume": 26653.0}, {"date": "2014-11-11", "close": 0.57605486, "volume": 85029.0}, {"date": "2014-11-12", "close": 0.57218872, "volume": 14226.0}, {"date": "2014-11-13", "close": 0.57605486, "volume": 65437.0}, {"date": "2014-11-14", "close": 0.58378714, "volume": 87118.0}, {"date": "2014-11-17", "close": 0.579921, "volume": 121413.0}, {"date": "2014-11-18", "close": 0.579921, "volume": 2667685.0}, {"date": "2014-11-19", "close": 0.579921, "volume": 7760.0}, {"date": "2014-11-20", "close": 0.59538556, "volume": 217034.0}, {"date": "2014-11-21", "close": 0.63404696, "volume": 72424.0}, {"date": "2014-11-24", "close": 0.64177924, "volume": 173966.0}, {"date": "2014-11-25", "close": 0.65337766, "volume": 137777.0}, {"date": "2014-11-26", "close": 0.67270836, "volume": 221600.0}, {"date": "2014-11-27", "close": 0.66884222, "volume": 37259.0}, {"date": "2014-11-28", "close": 0.66110994, "volume": 306507.0}, {"date": "2014-12-01", "close": 0.6185824, "volume": 79599.0}, {"date": "2014-12-02", "close": 0.6185824, "volume": 66409.0}, {"date": "2014-12-03", "close": 0.60311784, "volume": 85356.0}, {"date": "2014-12-04", "close": 0.6185824, "volume": 60784.0}, {"date": "2014-12-05", "close": 0.6185824, "volume": 5357.0}, {"date": "2014-12-08", "close": 0.63018082, "volume": 75010.0}, {"date": "2014-12-09", "close": 0.579921, "volume": 43713.0}, {"date": "2014-12-10", "close": 0.579921, "volume": 75891.0}, {"date": "2014-12-11", "close": 0.55672416, "volume": 162833.0}, {"date": "2014-12-12", "close": 0.55672416, "volume": 48175.0}, {"date": "2014-12-15", "close": 0.51806276, "volume": 63076.0}, {"date": "2014-12-16", "close": 0.52966118, "volume": 162472.0}, {"date": "2014-12-17", "close": 0.52966118, "volume": 182189.0}, {"date": "2014-12-18", "close": 0.5219289, "volume": 97008.0}, {"date": "2014-12-19", "close": 0.52579504, "volume": 131139.0}, {"date": "2014-12-22", "close": 0.5412596, "volume": 130621.0}, {"date": "2014-12-23", "close": 0.5412596, "volume": 112698.0}, {"date": "2014-12-24", "close": 0.58765328, "volume": 50550.0}, {"date": "2014-12-29", "close": 0.59538556, "volume": 26041.0}, {"date": "2014-12-30", "close": 0.58765328, "volume": 64664.0}, {"date": "2014-12-31", "close": 0.59538556, "volume": 420590.0}, {"date": "2015-01-05", "close": 0.579921, "volume": 1645.0}, {"date": "2015-01-06", "close": 0.579921, "volume": 2235.0}, {"date": "2015-01-07", "close": 0.54899188, "volume": 5173.0}, {"date": "2015-01-08", "close": 0.54512574, "volume": 19399.0}, {"date": "2015-01-09", "close": 0.54512574, "volume": 23889.0}, {"date": "2015-01-12", "close": 0.53352732, "volume": 9053.0}, {"date": "2015-01-13", "close": 0.5025982, "volume": 52005.0}, {"date": "2015-01-14", "close": 0.5025982, "volume": 5015.0}, {"date": "2015-01-15", "close": 0.45620452, "volume": 29745.0}, {"date": "2015-01-16", "close": 0.4252754, "volume": 79504.0}, {"date": "2015-01-19", "close": 0.45620452, "volume": 1813.0}, {"date": "2015-01-20", "close": 0.43687382, "volume": 95148.0}, {"date": "2015-01-21", "close": 0.43300768, "volume": 41807.0}, {"date": "2015-01-22", "close": 0.37888172, "volume": 170655.0}, {"date": "2015-01-23", "close": 0.37114944, "volume": 309825.0}, {"date": "2015-01-27", "close": 0.37114944, "volume": 152810.0}, {"date": "2015-01-28", "close": 0.3092912, "volume": 75010.0}, {"date": "2015-01-29", "close": 0.31702348, "volume": 45265.0}, {"date": "2015-01-30", "close": 0.28222822, "volume": 121035.0}, {"date": "2015-02-02", "close": 0.27836208, "volume": 301075.0}, {"date": "2015-02-03", "close": 0.27836208, "volume": 12933.0}, {"date": "2015-02-04", "close": 0.30155892, "volume": 40092.0}, {"date": "2015-02-05", "close": 0.27836208, "volume": 208697.0}, {"date": "2015-02-06", "close": 0.28609436, "volume": 4850.0}, {"date": "2015-02-10", "close": 0.32475576, "volume": 122409.0}, {"date": "2015-02-11", "close": 0.3092912, "volume": 153383.0}, {"date": "2015-02-12", "close": 0.26289752, "volume": 208032.0}, {"date": "2015-02-13", "close": 0.26289752, "volume": 1293.0}, {"date": "2015-02-16", "close": 0.2706298, "volume": 193992.0}, {"date": "2015-02-17", "close": 0.28609436, "volume": 12871.0}, {"date": "2015-02-18", "close": 0.27836208, "volume": 2587.0}, {"date": "2015-02-19", "close": 0.27836208, "volume": 457821.0}, {"date": "2015-02-20", "close": 0.27836208, "volume": 20540.0}, {"date": "2015-02-23", "close": 0.26289752, "volume": 13551.0}, {"date": "2015-02-24", "close": 0.25903138, "volume": 49956.0}, {"date": "2015-02-26", "close": 0.27836208, "volume": 76808.0}, {"date": "2015-02-27", "close": 0.29769278, "volume": 91183.0}, {"date": "2015-03-02", "close": 0.26289752, "volume": 8277.0}, {"date": "2015-03-03", "close": 0.2706298, "volume": 136182.0}, {"date": "2015-03-04", "close": 0.26289752, "volume": 17330.0}, {"date": "2015-03-05", "close": 0.27449594, "volume": 49707.0}, {"date": "2015-03-06", "close": 0.26676366, "volume": 3576.0}, {"date": "2015-03-09", "close": 0.25516524, "volume": 39612.0}, {"date": "2015-03-10", "close": 0.25516524, "volume": 63031.0}, {"date": "2015-03-11", "close": 0.2319684, "volume": 76402.0}, {"date": "2015-03-12", "close": 0.22423612, "volume": 36836.0}, {"date": "2015-03-13", "close": 0.2319684, "volume": 39464.0}, {"date": "2015-03-16", "close": 0.20877156, "volume": 153032.0}, {"date": "2015-03-17", "close": 0.20103928, "volume": 191536.0}, {"date": "2015-03-18", "close": 0.20490542, "volume": 130942.0}, {"date": "2015-03-19", "close": 0.20490542, "volume": 18410.0}, {"date": "2015-03-20", "close": 0.20490542, "volume": 138784.0}, {"date": "2015-03-23", "close": 0.20490542, "volume": 12933.0}, {"date": "2015-03-24", "close": 0.21650384, "volume": 15243.0}, {"date": "2015-03-25", "close": 0.20877156, "volume": 3209.0}, {"date": "2015-03-26", "close": 0.20877156, "volume": 9622.0}, {"date": "2015-03-30", "close": 0.18557472, "volume": 55365.0}, {"date": "2015-03-31", "close": 0.18170858, "volume": 58426.0}, {"date": "2015-04-01", "close": 0.17784244, "volume": 379738.0}, {"date": "2015-04-02", "close": 0.19717314, "volume": 82227.0}, {"date": "2015-04-07", "close": 0.193307, "volume": 12933.0}, {"date": "2015-04-08", "close": 0.18557472, "volume": 50968.0}, {"date": "2015-04-09", "close": 0.20490542, "volume": 2944.0}, {"date": "2015-04-10", "close": 0.20877156, "volume": 142261.0}, {"date": "2015-04-13", "close": 0.193307, "volume": 86391.0}, {"date": "2015-04-14", "close": 0.20490542, "volume": 43805.0}, {"date": "2015-04-15", "close": 0.20877156, "volume": 106507.0}, {"date": "2015-04-16", "close": 0.21650384, "volume": 88714.0}, {"date": "2015-04-17", "close": 0.2126377, "volume": 58198.0}, {"date": "2015-04-21", "close": 0.20877156, "volume": 3880.0}, {"date": "2015-04-22", "close": 0.24743296, "volume": 88023.0}, {"date": "2015-04-23", "close": 0.26289752, "volume": 88164.0}, {"date": "2015-04-24", "close": 0.27449594, "volume": 41747.0}, {"date": "2015-04-27", "close": 0.27836208, "volume": 32120.0}, {"date": "2015-04-28", "close": 0.2706298, "volume": 91095.0}, {"date": "2015-04-29", "close": 0.2319684, "volume": 6466.0}, {"date": "2015-04-30", "close": 0.24743296, "volume": 6466.0}, {"date": "2015-05-01", "close": 0.2319684, "volume": 9053.0}, {"date": "2015-05-04", "close": 0.2319684, "volume": 19723.0}, {"date": "2015-05-05", "close": 0.2319684, "volume": 14226.0}, {"date": "2015-05-06", "close": 0.2512991, "volume": 15778.0}, {"date": "2015-05-07", "close": 0.2319684, "volume": 12933.0}, {"date": "2015-05-12", "close": 0.27836208, "volume": 7113.0}, {"date": "2015-05-13", "close": 0.32475576, "volume": 41557.0}, {"date": "2015-05-14", "close": 0.4252754, "volume": 48259.0}, {"date": "2015-05-15", "close": 0.44073996, "volume": 231493.0}, {"date": "2015-05-18", "close": 0.41754312, "volume": 57268.0}, {"date": "2015-05-19", "close": 0.40207856, "volume": 35316.0}, {"date": "2015-05-20", "close": 0.4252754, "volume": 88590.0}, {"date": "2015-05-21", "close": 0.4059447, "volume": 52943.0}, {"date": "2015-05-22", "close": 0.41367698, "volume": 6466.0}, {"date": "2015-05-25", "close": 0.41367698, "volume": 85704.0}, {"date": "2015-05-26", "close": 0.41367698, "volume": 110967.0}, {"date": "2015-05-27", "close": 0.40981084, "volume": 22632.0}, {"date": "2015-05-28", "close": 0.39434628, "volume": 18978.0}, {"date": "2015-05-29", "close": 0.386614, "volume": 43586.0}, {"date": "2015-06-02", "close": 0.37114944, "volume": 12092.0}, {"date": "2015-06-03", "close": 0.33635418, "volume": 51085.0}, {"date": "2015-06-04", "close": 0.32475576, "volume": 28452.0}, {"date": "2015-06-09", "close": 0.30155892, "volume": 101124.0}, {"date": "2015-06-10", "close": 0.3092912, "volume": 50042.0}, {"date": "2015-06-11", "close": 0.33248804, "volume": 25697.0}, {"date": "2015-06-12", "close": 0.2899605, "volume": 105797.0}, {"date": "2015-06-15", "close": 0.2899605, "volume": 173817.0}, {"date": "2015-06-16", "close": 0.37114944, "volume": 5095405.0}, {"date": "2015-06-17", "close": 0.40981084, "volume": 4878262.0}, {"date": "2015-06-18", "close": 0.41754312, "volume": 62371.0}, {"date": "2015-06-19", "close": 0.40207856, "volume": 20692.0}, {"date": "2015-06-22", "close": 0.37888172, "volume": 13385.0}, {"date": "2015-06-23", "close": 0.35181874, "volume": 158427.0}, {"date": "2015-06-24", "close": 0.386614, "volume": 121859.0}, {"date": "2015-06-25", "close": 0.33635418, "volume": 127488.0}, {"date": "2015-06-26", "close": 0.32475576, "volume": 117150.0}, {"date": "2015-06-29", "close": 0.32088962, "volume": 133790.0}, {"date": "2015-06-30", "close": 0.30155892, "volume": 678260.0}, {"date": "2015-07-01", "close": 0.2706298, "volume": 260262.0}, {"date": "2015-07-02", "close": 0.26289752, "volume": 144201.0}, {"date": "2015-07-03", "close": 0.29382664, "volume": 744541.0}, {"date": "2015-07-06", "close": 0.30155892, "volume": 75398.0}, {"date": "2015-07-07", "close": 0.30155892, "volume": 15519.0}, {"date": "2015-07-09", "close": 0.2706298, "volume": 11834.0}, {"date": "2015-07-10", "close": 0.29382664, "volume": 32332.0}, {"date": "2015-07-14", "close": 0.2706298, "volume": 22374.0}, {"date": "2015-07-15", "close": 0.2706298, "volume": 50503.0}, {"date": "2015-07-16", "close": 0.2706298, "volume": 6208.0}, {"date": "2015-07-17", "close": 0.24743296, "volume": 220.0}, {"date": "2015-07-20", "close": 0.23583454, "volume": 110914.0}, {"date": "2015-07-21", "close": 0.26676366, "volume": 33367.0}, {"date": "2015-07-24", "close": 0.2512991, "volume": 14226.0}, {"date": "2015-07-27", "close": 0.2319684, "volume": 28840.0}, {"date": "2015-07-28", "close": 0.2319684, "volume": 40590.0}, {"date": "2015-07-29", "close": 0.2319684, "volume": 10346.0}, {"date": "2015-07-30", "close": 0.2319684, "volume": 47885.0}, {"date": "2015-07-31", "close": 0.2319684, "volume": 58209.0}, {"date": "2015-08-03", "close": 0.2319684, "volume": 2587.0}, {"date": "2015-08-04", "close": 0.2319684, "volume": 62224.0}, {"date": "2015-08-06", "close": 0.22423612, "volume": 1194.0}, {"date": "2015-08-07", "close": 0.20490542, "volume": 2654.0}, {"date": "2015-08-10", "close": 0.26676366, "volume": 43370.0}, {"date": "2015-08-12", "close": 0.23970068, "volume": 5173.0}, {"date": "2015-08-13", "close": 0.25516524, "volume": 100512.0}, {"date": "2015-08-14", "close": 0.23970068, "volume": 3181.0}, {"date": "2015-08-17", "close": 0.24356682, "volume": 1940.0}, {"date": "2015-08-19", "close": 0.26289752, "volume": 18753.0}, {"date": "2015-08-20", "close": 0.2319684, "volume": 75870.0}, {"date": "2015-08-21", "close": 0.2319684, "volume": 88376.0}, {"date": "2015-08-24", "close": 0.2319684, "volume": 3240.0}, {"date": "2015-08-25", "close": 0.2319684, "volume": 138381.0}, {"date": "2015-08-26", "close": 0.27449594, "volume": 178118.0}, {"date": "2015-08-27", "close": 0.23970068, "volume": 49544.0}, {"date": "2015-08-28", "close": 0.26676366, "volume": 16166.0}, {"date": "2015-08-31", "close": 0.26676366, "volume": 5891.0}, {"date": "2015-09-01", "close": 0.26676366, "volume": 3809.0}, {"date": "2015-09-02", "close": 0.26676366, "volume": 94199.0}, {"date": "2015-09-04", "close": 0.26289752, "volume": 25866.0}, {"date": "2015-09-07", "close": 0.23970068, "volume": 128152.0}, {"date": "2015-09-08", "close": 0.25516524, "volume": 350940.0}, {"date": "2015-09-09", "close": 0.25516524, "volume": 66930.0}, {"date": "2015-09-10", "close": 0.25516524, "volume": 25866.0}, {"date": "2015-09-11", "close": 0.26289752, "volume": 6466.0}, {"date": "2015-09-14", "close": 0.25516524, "volume": 11461.0}, {"date": "2015-09-15", "close": 0.25516524, "volume": 32843.0}, {"date": "2015-09-16", "close": 0.25516524, "volume": 25866.0}, {"date": "2015-09-17", "close": 0.25516524, "volume": 58736.0}, {"date": "2015-09-18", "close": 0.25516524, "volume": 10417.0}, {"date": "2015-09-21", "close": 0.26676366, "volume": 16554.0}, {"date": "2015-09-22", "close": 0.25516524, "volume": 970.0}, {"date": "2015-09-25", "close": 0.25516524, "volume": 845.0}, {"date": "2015-09-28", "close": 0.25516524, "volume": 14441.0}, {"date": "2015-09-29", "close": 0.25516524, "volume": 32332.0}, {"date": "2015-09-30", "close": 0.25516524, "volume": 61845.0}, {"date": "2015-10-01", "close": 0.25516524, "volume": 5217.0}, {"date": "2015-10-02", "close": 0.25516524, "volume": 388.0}, {"date": "2015-10-05", "close": 0.27836208, "volume": 272435.0}, {"date": "2015-10-06", "close": 0.29382664, "volume": 311382.0}, {"date": "2015-10-07", "close": 0.27836208, "volume": 2134.0}, {"date": "2015-10-08", "close": 0.27836208, "volume": 12933.0}, {"date": "2015-10-09", "close": 0.3092912, "volume": 22222.0}, {"date": "2015-10-12", "close": 0.27836208, "volume": 11694.0}, {"date": "2015-10-14", "close": 0.2512991, "volume": 27159.0}, {"date": "2015-10-16", "close": 0.25516524, "volume": 13519.0}, {"date": "2015-10-19", "close": 0.25903138, "volume": 59096.0}, {"date": "2015-10-20", "close": 0.22036998, "volume": 58198.0}, {"date": "2015-10-22", "close": 0.2512991, "volume": 12933.0}, {"date": "2015-10-23", "close": 0.2319684, "volume": 52808.0}, {"date": "2015-10-26", "close": 0.2126377, "volume": 38509.0}, {"date": "2015-10-27", "close": 0.2319684, "volume": 32920.0}, {"date": "2015-10-28", "close": 0.21650384, "volume": 73824.0}, {"date": "2015-10-30", "close": 0.22810226, "volume": 69297.0}, {"date": "2015-11-02", "close": 0.22423612, "volume": 11801.0}, {"date": "2015-11-03", "close": 0.2319684, "volume": 53729.0}, {"date": "2015-11-04", "close": 0.2319684, "volume": 78783.0}, {"date": "2015-11-05", "close": 0.22423612, "volume": 25882.0}, {"date": "2015-11-06", "close": 0.22423612, "volume": 14.0}, {"date": "2015-11-09", "close": 0.22036998, "volume": 18136.0}, {"date": "2015-11-10", "close": 0.19717314, "volume": 19981.0}, {"date": "2015-11-13", "close": 0.20877156, "volume": 3549.0}, {"date": "2015-11-17", "close": 0.20877156, "volume": 6281.0}, {"date": "2015-11-18", "close": 0.20490542, "volume": 5224.0}, {"date": "2015-11-19", "close": 0.21650384, "volume": 7760.0}, {"date": "2015-11-20", "close": 0.19717314, "volume": 5173.0}, {"date": "2015-11-23", "close": 0.19717314, "volume": 62077.0}, {"date": "2015-11-24", "close": 0.20103928, "volume": 170065.0}, {"date": "2015-11-26", "close": 0.20103928, "volume": 138693.0}, {"date": "2015-11-27", "close": 0.21650384, "volume": 3880.0}, {"date": "2015-11-30", "close": 0.21650384, "volume": 68549.0}, {"date": "2015-12-01", "close": 0.2319684, "volume": 64536.0}, {"date": "2015-12-02", "close": 0.20103928, "volume": 69933.0}, {"date": "2015-12-03", "close": 0.19717314, "volume": 5.0}, {"date": "2015-12-07", "close": 0.2706298, "volume": 43642.0}, {"date": "2015-12-08", "close": 0.28222822, "volume": 15770.0}, {"date": "2015-12-09", "close": 0.26289752, "volume": 14549.0}, {"date": "2015-12-10", "close": 0.22423612, "volume": 13388.0}, {"date": "2015-12-11", "close": 0.25516524, "volume": 28323.0}, {"date": "2015-12-15", "close": 0.2319684, "volume": 48639.0}, {"date": "2015-12-16", "close": 0.2319684, "volume": 118903.0}, {"date": "2015-12-17", "close": 0.23970068, "volume": 44132.0}, {"date": "2015-12-22", "close": 0.2706298, "volume": 6807.0}, {"date": "2015-12-30", "close": 0.2706298, "volume": 2272.0}, {"date": "2016-01-04", "close": 0.29382664, "volume": 237713.0}, {"date": "2016-01-05", "close": 0.29382664, "volume": 101463.0}, {"date": "2016-01-06", "close": 0.29382664, "volume": 2587.0}, {"date": "2016-01-07", "close": 0.30155892, "volume": 75284.0}, {"date": "2016-01-08", "close": 0.30155892, "volume": 6716.0}, {"date": "2016-01-13", "close": 0.28609436, "volume": 108118.0}, {"date": "2016-01-14", "close": 0.29382664, "volume": 64664.0}, {"date": "2016-01-15", "close": 0.29382664, "volume": 2263.0}, {"date": "2016-01-18", "close": 0.29382664, "volume": 6466.0}, {"date": "2016-01-19", "close": 0.27836208, "volume": 10346.0}, {"date": "2016-01-20", "close": 0.30155892, "volume": 98914.0}, {"date": "2016-01-21", "close": 0.26289752, "volume": 13838.0}, {"date": "2016-01-22", "close": 0.26289752, "volume": 6466.0}, {"date": "2016-01-27", "close": 0.26289752, "volume": 5173.0}, {"date": "2016-02-01", "close": 0.29382664, "volume": 3880.0}, {"date": "2016-02-02", "close": 0.2899605, "volume": 80851.0}, {"date": "2016-02-03", "close": 0.27836208, "volume": 3880.0}, {"date": "2016-02-04", "close": 0.27836208, "volume": 32332.0}, {"date": "2016-02-05", "close": 0.26289752, "volume": 2599.0}, {"date": "2016-02-08", "close": 0.2706298, "volume": 185560.0}, {"date": "2016-02-09", "close": 0.2706298, "volume": 130298.0}, {"date": "2016-02-10", "close": 0.2706298, "volume": 101488.0}, {"date": "2016-02-17", "close": 0.2706298, "volume": 7390.0}, {"date": "2016-02-18", "close": 0.26289752, "volume": 9596.0}, {"date": "2016-02-19", "close": 0.26676366, "volume": 33255.0}, {"date": "2016-02-23", "close": 0.25516524, "volume": 21458.0}, {"date": "2016-02-24", "close": 0.24743296, "volume": 93375.0}, {"date": "2016-02-25", "close": 0.22810226, "volume": 88778.0}, {"date": "2016-02-26", "close": 0.2319684, "volume": 116460.0}, {"date": "2016-02-29", "close": 0.22423612, "volume": 46914.0}, {"date": "2016-03-01", "close": 0.2319684, "volume": 55548.0}, {"date": "2016-03-02", "close": 0.2319684, "volume": 43002.0}, {"date": "2016-03-03", "close": 0.22423612, "volume": 9847.0}, {"date": "2016-03-07", "close": 0.21650384, "volume": 69835.0}, {"date": "2016-03-08", "close": 0.21650384, "volume": 56258.0}, {"date": "2016-03-09", "close": 0.18557472, "volume": 129651.0}, {"date": "2016-03-10", "close": 0.17784244, "volume": 6816.0}, {"date": "2016-03-11", "close": 0.193307, "volume": 569043.0}, {"date": "2016-03-21", "close": 0.20211925, "volume": 107461.0}, {"date": "2016-03-22", "close": 0.17786494, "volume": 157085.0}, {"date": "2016-03-23", "close": 0.17786494, "volume": 477441.0}, {"date": "2016-03-24", "close": 0.17786494, "volume": 160425.0}, {"date": "2016-03-29", "close": 0.17786494, "volume": 189121.0}, {"date": "2016-03-30", "close": 0.17786494, "volume": 58889.0}, {"date": "2016-03-31", "close": 0.17786494, "volume": 428819.0}, {"date": "2016-04-01", "close": 0.17786494, "volume": 86835.0}, {"date": "2016-04-04", "close": 0.17786494, "volume": 82928.0}, {"date": "2016-04-05", "close": 0.173822555, "volume": 191954.0}, {"date": "2016-04-06", "close": 0.16978017, "volume": 54789.0}, {"date": "2016-04-07", "close": 0.16978017, "volume": 49476.0}, {"date": "2016-04-08", "close": 0.16978017, "volume": 76321.0}, {"date": "2016-04-11", "close": 0.173822555, "volume": 4948.0}, {"date": "2016-04-12", "close": 0.16978017, "volume": 198462.0}, {"date": "2016-04-14", "close": 0.173822555, "volume": 14843.0}, {"date": "2016-04-15", "close": 0.165737785, "volume": 147602.0}, {"date": "2016-04-18", "close": 0.165737785, "volume": 151258.0}, {"date": "2016-04-19", "close": 0.149568245, "volume": 62401.0}, {"date": "2016-04-20", "close": 0.1616954, "volume": 46132.0}, {"date": "2016-04-21", "close": 0.1616954, "volume": 68029.0}, {"date": "2016-04-22", "close": 0.1616954, "volume": 17025.0}, {"date": "2016-04-26", "close": 0.1616954, "volume": 551881.0}, {"date": "2016-04-27", "close": 0.16978017, "volume": 659883.0}, {"date": "2016-04-28", "close": 0.1616954, "volume": 45023.0}, {"date": "2016-04-29", "close": 0.1616954, "volume": 317.0}, {"date": "2016-05-02", "close": 0.1616954, "volume": 61845.0}, {"date": "2016-05-03", "close": 0.15361063, "volume": 68931.0}, {"date": "2016-05-04", "close": 0.149568245, "volume": 10060.0}, {"date": "2016-05-06", "close": 0.15361063, "volume": 196062.0}, {"date": "2016-05-09", "close": 0.15361063, "volume": 88720.0}, {"date": "2016-05-10", "close": 0.15361063, "volume": 193542.0}, {"date": "2016-05-11", "close": 0.149568245, "volume": 332844.0}, {"date": "2016-05-12", "close": 0.157653015, "volume": 414531.0}, {"date": "2016-05-13", "close": 0.157653015, "volume": 146957.0}, {"date": "2016-05-16", "close": 0.16978017, "volume": 392520.0}, {"date": "2016-05-17", "close": 0.149568245, "volume": 86815.0}, {"date": "2016-05-18", "close": 0.149568245, "volume": 328024.0}, {"date": "2016-05-19", "close": 0.14552586, "volume": 18801.0}, {"date": "2016-05-20", "close": 0.15361063, "volume": 142861.0}, {"date": "2016-05-23", "close": 0.149568245, "volume": 185893.0}, {"date": "2016-05-24", "close": 0.15361063, "volume": 655263.0}, {"date": "2016-05-25", "close": 0.15361063, "volume": 678112.0}, {"date": "2016-05-26", "close": 0.1616954, "volume": 64937.0}, {"date": "2016-05-27", "close": 0.149568245, "volume": 17879.0}, {"date": "2016-05-30", "close": 0.15361063, "volume": 2604.0}, {"date": "2016-05-31", "close": 0.15361063, "volume": 86959.0}, {"date": "2016-06-01", "close": 0.149568245, "volume": 160503.0}, {"date": "2016-06-02", "close": 0.15361063, "volume": 123689.0}, {"date": "2016-06-03", "close": 0.14552586, "volume": 58752.0}, {"date": "2016-06-06", "close": 0.14552586, "volume": 66174.0}, {"date": "2016-06-07", "close": 0.15361063, "volume": 24738.0}, {"date": "2016-06-08", "close": 0.15361063, "volume": 192955.0}, {"date": "2016-06-09", "close": 0.14552586, "volume": 107458.0}, {"date": "2016-06-10", "close": 0.14552586, "volume": 7421.0}, {"date": "2016-06-14", "close": 0.141483475, "volume": 18974.0}, {"date": "2016-06-15", "close": 0.13744109, "volume": 17064.0}, {"date": "2016-06-16", "close": 0.117229165, "volume": 267201.0}, {"date": "2016-06-20", "close": 0.14552586, "volume": 74214.0}, {"date": "2016-06-21", "close": 0.12935632, "volume": 1040179.0}, {"date": "2016-06-22", "close": 0.14552586, "volume": 123689.0}, {"date": "2016-06-23", "close": 0.14552586, "volume": 86583.0}, {"date": "2016-06-24", "close": 0.14552586, "volume": 215343.0}, {"date": "2016-06-27", "close": 0.13744109, "volume": 538049.0}, {"date": "2016-06-28", "close": 0.133398705, "volume": 70190.0}, {"date": "2016-06-29", "close": 0.13744109, "volume": 16506.0}, {"date": "2016-06-30", "close": 0.14552586, "volume": 154210.0}, {"date": "2016-07-01", "close": 0.15361063, "volume": 275292.0}, {"date": "2016-07-04", "close": 0.157653015, "volume": 21027.0}, {"date": "2016-07-05", "close": 0.1616954, "volume": 113319.0}, {"date": "2016-07-06", "close": 0.1616954, "volume": 5085.0}, {"date": "2016-07-07", "close": 0.157653015, "volume": 270413.0}, {"date": "2016-07-08", "close": 0.157653015, "volume": 263759.0}, {"date": "2016-07-12", "close": 0.157653015, "volume": 127400.0}, {"date": "2016-07-13", "close": 0.13744109, "volume": 10637.0}, {"date": "2016-07-14", "close": 0.165737785, "volume": 25072.0}, {"date": "2016-07-20", "close": 0.16978017, "volume": 4948.0}, {"date": "2016-07-21", "close": 0.16978017, "volume": 7298.0}, {"date": "2016-07-22", "close": 0.1616954, "volume": 37107.0}, {"date": "2016-07-25", "close": 0.14552586, "volume": 40780.0}, {"date": "2016-07-27", "close": 0.14552586, "volume": 44030.0}, {"date": "2016-07-28", "close": 0.1616954, "volume": 4755.0}, {"date": "2016-07-29", "close": 0.165737785, "volume": 123689.0}, {"date": "2016-08-02", "close": 0.1616954, "volume": 397998.0}, {"date": "2016-08-05", "close": 0.1616954, "volume": 332603.0}, {"date": "2016-08-08", "close": 0.18594971, "volume": 674702.0}, {"date": "2016-08-09", "close": 0.2425431, "volume": 408991.0}, {"date": "2016-08-10", "close": 0.27488218, "volume": 796905.0}, {"date": "2016-08-11", "close": 0.246585485, "volume": 111097.0}, {"date": "2016-08-12", "close": 0.23445833, "volume": 80403.0}, {"date": "2016-08-15", "close": 0.27488218, "volume": 119979.0}, {"date": "2016-08-17", "close": 0.25871264, "volume": 137079.0}, {"date": "2016-08-18", "close": 0.23445833, "volume": 183878.0}, {"date": "2016-08-19", "close": 0.246585485, "volume": 59952.0}, {"date": "2016-08-22", "close": 0.254670255, "volume": 63634.0}, {"date": "2016-08-23", "close": 0.25871264, "volume": 14261.0}, {"date": "2016-08-24", "close": 0.238500715, "volume": 2585.0}, {"date": "2016-08-25", "close": 0.25062787, "volume": 7007.0}, {"date": "2016-08-26", "close": 0.254670255, "volume": 1692.0}, {"date": "2016-08-29", "close": 0.2425431, "volume": 153288.0}, {"date": "2016-08-30", "close": 0.23445833, "volume": 10514.0}, {"date": "2016-08-31", "close": 0.23445833, "volume": 2474.0}, {"date": "2016-09-01", "close": 0.23445833, "volume": 61968.0}, {"date": "2016-09-02", "close": 0.23445833, "volume": 207204.0}, {"date": "2016-09-05", "close": 0.23445833, "volume": 8124.0}, {"date": "2016-09-06", "close": 0.23445833, "volume": 10521.0}, {"date": "2016-09-07", "close": 0.2425431, "volume": 124314.0}, {"date": "2016-09-08", "close": 0.2425431, "volume": 57337.0}, {"date": "2016-09-09", "close": 0.25062787, "volume": 63464.0}, {"date": "2016-09-12", "close": 0.254670255, "volume": 72287.0}, {"date": "2016-09-13", "close": 0.254670255, "volume": 65527.0}, {"date": "2016-09-14", "close": 0.254670255, "volume": 6380.0}, {"date": "2016-09-15", "close": 0.254670255, "volume": 22934.0}, {"date": "2016-09-16", "close": 0.28296695, "volume": 44731.0}, {"date": "2016-09-19", "close": 0.295094105, "volume": 50094.0}, {"date": "2016-09-20", "close": 0.28296695, "volume": 20314.0}, {"date": "2016-09-21", "close": 0.29105172, "volume": 60000.0}, {"date": "2016-09-22", "close": 0.25062787, "volume": 38991.0}, {"date": "2016-09-23", "close": 0.25871264, "volume": 29685.0}, {"date": "2016-09-26", "close": 0.29105172, "volume": 21027.0}, {"date": "2016-09-27", "close": 0.29105172, "volume": 13606.0}, {"date": "2016-09-28", "close": 0.29105172, "volume": 27830.0}, {"date": "2016-09-29", "close": 0.303178875, "volume": 155230.0}, {"date": "2016-09-30", "close": 0.3233908, "volume": 696631.0}, {"date": "2016-10-03", "close": 0.4042385, "volume": 194196.0}, {"date": "2016-10-04", "close": 0.42849281, "volume": 141090.0}, {"date": "2016-10-05", "close": 0.432535195, "volume": 76774.0}, {"date": "2016-10-06", "close": 0.38806896, "volume": 323099.0}, {"date": "2016-10-07", "close": 0.375941805, "volume": 2501317.0}, {"date": "2016-10-10", "close": 0.319348415, "volume": 748993.0}, {"date": "2016-10-11", "close": 0.29105172, "volume": 155830.0}, {"date": "2016-10-12", "close": 0.30722126, "volume": 60980.0}, {"date": "2016-10-13", "close": 0.30722126, "volume": 8504.0}, {"date": "2016-10-14", "close": 0.375941805, "volume": 393664.0}, {"date": "2016-10-17", "close": 0.38806896, "volume": 465066.0}, {"date": "2016-10-18", "close": 0.36381465, "volume": 71965.0}, {"date": "2016-10-19", "close": 0.36381465, "volume": 164263.0}, {"date": "2016-10-20", "close": 0.36381465, "volume": 73540.0}, {"date": "2016-10-21", "close": 0.34764511, "volume": 40817.0}, {"date": "2016-10-24", "close": 0.36381465, "volume": 2041.0}, {"date": "2016-10-25", "close": 0.335517955, "volume": 72466.0}, {"date": "2016-10-26", "close": 0.335517955, "volume": 3822.0}, {"date": "2016-10-27", "close": 0.30722126, "volume": 74305.0}, {"date": "2016-10-28", "close": 0.29913649, "volume": 1855.0}, {"date": "2016-10-31", "close": 0.278924565, "volume": 203753.0}, {"date": "2016-11-01", "close": 0.28296695, "volume": 333178.0}, {"date": "2016-11-02", "close": 0.28296695, "volume": 210121.0}, {"date": "2016-11-03", "close": 0.278924565, "volume": 116317.0}, {"date": "2016-11-04", "close": 0.30722126, "volume": 6184.0}, {"date": "2016-11-07", "close": 0.278924565, "volume": 80431.0}, {"date": "2016-11-08", "close": 0.311263645, "volume": 40017.0}, {"date": "2016-11-09", "close": 0.287009335, "volume": 25402.0}, {"date": "2016-11-10", "close": 0.28296695, "volume": 5261.0}, {"date": "2016-11-11", "close": 0.29105172, "volume": 47187.0}, {"date": "2016-11-14", "close": 0.335517955, "volume": 56786.0}, {"date": "2016-11-15", "close": 0.335517955, "volume": 197173.0}, {"date": "2016-11-16", "close": 0.33956034, "volume": 102532.0}, {"date": "2016-11-17", "close": 0.33956034, "volume": 35129.0}, {"date": "2016-11-18", "close": 0.351687495, "volume": 66425.0}, {"date": "2016-11-21", "close": 0.34764511, "volume": 277438.0}, {"date": "2016-11-22", "close": 0.29913649, "volume": 235418.0}, {"date": "2016-11-24", "close": 0.335517955, "volume": 332523.0}, {"date": "2016-11-25", "close": 0.343602725, "volume": 136058.0}, {"date": "2016-11-28", "close": 0.343602725, "volume": 61845.0}, {"date": "2016-11-29", "close": 0.335517955, "volume": 293681.0}, {"date": "2016-11-30", "close": 0.35572988, "volume": 607135.0}, {"date": "2016-12-01", "close": 0.34764511, "volume": 90355.0}, {"date": "2016-12-02", "close": 0.34764511, "volume": 4948.0}, {"date": "2016-12-05", "close": 0.30722126, "volume": 169740.0}, {"date": "2016-12-06", "close": 0.31530603, "volume": 6061.0}, {"date": "2016-12-07", "close": 0.311263645, "volume": 36497.0}, {"date": "2016-12-08", "close": 0.30722126, "volume": 72131.0}, {"date": "2016-12-09", "close": 0.31530603, "volume": 47327.0}, {"date": "2016-12-12", "close": 0.311263645, "volume": 95398.0}, {"date": "2016-12-13", "close": 0.335517955, "volume": 66.0}, {"date": "2016-12-14", "close": 0.29913649, "volume": 142129.0}, {"date": "2016-12-15", "close": 0.3233908, "volume": 6184.0}, {"date": "2016-12-16", "close": 0.3233908, "volume": 34649.0}, {"date": "2016-12-19", "close": 0.29913649, "volume": 38861.0}, {"date": "2016-12-20", "close": 0.319348415, "volume": 40291.0}, {"date": "2016-12-21", "close": 0.319348415, "volume": 8473.0}, {"date": "2016-12-22", "close": 0.3233908, "volume": 56773.0}, {"date": "2016-12-23", "close": 0.335517955, "volume": 146259.0}, {"date": "2016-12-28", "close": 0.31530603, "volume": 3797.0}, {"date": "2016-12-29", "close": 0.33956034, "volume": 196336.0}, {"date": "2016-12-30", "close": 0.33956034, "volume": 48479.0}, {"date": "2017-01-03", "close": 0.335517955, "volume": 56875.0}, {"date": "2017-01-04", "close": 0.31530603, "volume": 14208.0}, {"date": "2017-01-05", "close": 0.319348415, "volume": 27212.0}, {"date": "2017-01-06", "close": 0.33147557, "volume": 305656.0}, {"date": "2017-01-09", "close": 0.33147557, "volume": 45147.0}, {"date": "2017-01-10", "close": 0.33147557, "volume": 84074.0}, {"date": "2017-01-11", "close": 0.3233908, "volume": 65581.0}, {"date": "2017-01-12", "close": 0.31530603, "volume": 3401.0}, {"date": "2017-01-16", "close": 0.335517955, "volume": 122992.0}, {"date": "2017-01-17", "close": 0.33956034, "volume": 140789.0}, {"date": "2017-01-18", "close": 0.33956034, "volume": 15461.0}, {"date": "2017-01-19", "close": 0.335517955, "volume": 159716.0}, {"date": "2017-01-24", "close": 0.33147557, "volume": 49974.0}, {"date": "2017-01-25", "close": 0.3233908, "volume": 15877.0}, {"date": "2017-01-27", "close": 0.335517955, "volume": 51983.0}, {"date": "2017-01-30", "close": 0.335517955, "volume": 61850.0}, {"date": "2017-02-01", "close": 0.33147557, "volume": 1749.0}, {"date": "2017-02-02", "close": 0.31530603, "volume": 409.0}, {"date": "2017-02-03", "close": 0.319348415, "volume": 22244.0}, {"date": "2017-02-06", "close": 0.319348415, "volume": 12369.0}, {"date": "2017-02-07", "close": 0.303178875, "volume": 34498.0}, {"date": "2017-02-08", "close": 0.303178875, "volume": 37296.0}, {"date": "2017-02-09", "close": 0.295094105, "volume": 59419.0}, {"date": "2017-02-10", "close": 0.295094105, "volume": 3092.0}, {"date": "2017-02-14", "close": 0.29913649, "volume": 12799.0}, {"date": "2017-02-15", "close": 0.295094105, "volume": 86461.0}, {"date": "2017-02-16", "close": 0.29105172, "volume": 27962.0}, {"date": "2017-02-17", "close": 0.287009335, "volume": 88987.0}, {"date": "2017-02-20", "close": 0.29913649, "volume": 132421.0}, {"date": "2017-02-21", "close": 0.27488218, "volume": 67134.0}, {"date": "2017-02-22", "close": 0.26679741, "volume": 56851.0}, {"date": "2017-02-23", "close": 0.278924565, "volume": 12369.0}, {"date": "2017-02-24", "close": 0.23445833, "volume": 1350020.0}, {"date": "2017-02-27", "close": 0.21828879, "volume": 390900.0}, {"date": "2017-02-28", "close": 0.21020402, "volume": 161771.0}, {"date": "2017-03-01", "close": 0.20211925, "volume": 24627.0}, {"date": "2017-03-03", "close": 0.21020402, "volume": 92767.0}, {"date": "2017-03-06", "close": 0.18594971, "volume": 38838.0}, {"date": "2017-03-07", "close": 0.18594971, "volume": 55660.0}, {"date": "2017-03-09", "close": 0.21828879, "volume": 90293.0}, {"date": "2017-03-10", "close": 0.198076865, "volume": 23048.0}, {"date": "2017-03-14", "close": 0.20211925, "volume": 19524.0}, {"date": "2017-03-15", "close": 0.19403448, "volume": 37560.0}, {"date": "2017-03-16", "close": 0.198076865, "volume": 5836.0}, {"date": "2017-03-21", "close": 0.198076865, "volume": 35251.0}, {"date": "2017-03-22", "close": 0.19403448, "volume": 50124.0}, {"date": "2017-03-23", "close": 0.20211925, "volume": 34633.0}, {"date": "2017-03-27", "close": 0.20211925, "volume": 9896.0}, {"date": "2017-03-28", "close": 0.20211925, "volume": 2700.0}, {"date": "2017-03-29", "close": 0.206161635, "volume": 2597.0}, {"date": "2017-03-30", "close": 0.22637356, "volume": 71936.0}, {"date": "2017-03-31", "close": 0.2425431, "volume": 43291.0}, {"date": "2017-04-03", "close": 0.25062787, "volume": 106730.0}, {"date": "2017-04-04", "close": 0.2425431, "volume": 85348.0}, {"date": "2017-04-06", "close": 0.2425431, "volume": 6177.0}, {"date": "2017-04-07", "close": 0.2425431, "volume": 37107.0}, {"date": "2017-04-10", "close": 0.2425431, "volume": 242143.0}, {"date": "2017-04-11", "close": 0.2425431, "volume": 74214.0}, {"date": "2017-04-12", "close": 0.2425431, "volume": 230494.0}, {"date": "2017-04-13", "close": 0.2425431, "volume": 214633.0}, {"date": "2017-04-18", "close": 0.2425431, "volume": 182229.0}, {"date": "2017-04-19", "close": 0.2425431, "volume": 129008.0}, {"date": "2017-04-20", "close": 0.262755025, "volume": 76687.0}, {"date": "2017-04-21", "close": 0.23445833, "volume": 71317.0}, {"date": "2017-04-24", "close": 0.222331175, "volume": 29685.0}, {"date": "2017-04-26", "close": 0.222331175, "volume": 13606.0}, {"date": "2017-04-27", "close": 0.20211925, "volume": 10760.0}, {"date": "2017-04-28", "close": 0.20211925, "volume": 60077.0}, {"date": "2017-05-01", "close": 0.181907325, "volume": 76964.0}, {"date": "2017-05-02", "close": 0.21020402, "volume": 44528.0}, {"date": "2017-05-03", "close": 0.19403448, "volume": 6803.0}, {"date": "2017-05-04", "close": 0.21020402, "volume": 6902.0}, {"date": "2017-05-05", "close": 0.21020402, "volume": 1979.0}, {"date": "2017-05-08", "close": 0.2425431, "volume": 294118.0}, {"date": "2017-05-09", "close": 0.2425431, "volume": 80758.0}, {"date": "2017-05-11", "close": 0.246585485, "volume": 10253.0}, {"date": "2017-05-17", "close": 0.254670255, "volume": 80.0}, {"date": "2017-05-22", "close": 0.27013984, "volume": 7344.0}, {"date": "2017-05-23", "close": 0.22793049, "volume": 31154.0}, {"date": "2017-05-24", "close": 0.22793049, "volume": 113747.0}, {"date": "2017-05-25", "close": 0.223709555, "volume": 225450.0}, {"date": "2017-05-26", "close": 0.22793049, "volume": 118457.0}, {"date": "2017-05-29", "close": 0.22793049, "volume": 65151.0}, {"date": "2017-05-30", "close": 0.22793049, "volume": 571668.0}, {"date": "2017-05-31", "close": 0.232151425, "volume": 392607.0}, {"date": "2017-06-01", "close": 0.22793049, "volume": 338631.0}, {"date": "2017-06-02", "close": 0.232151425, "volume": 48897.0}, {"date": "2017-06-05", "close": 0.22793049, "volume": 118240.0}, {"date": "2017-06-06", "close": 0.232151425, "volume": 45934.0}, {"date": "2017-06-07", "close": 0.21104675, "volume": 122287.0}, {"date": "2017-06-08", "close": 0.22793049, "volume": 14358.0}, {"date": "2017-06-09", "close": 0.21948862, "volume": 169394.0}, {"date": "2017-06-13", "close": 0.21104675, "volume": 88961.0}, {"date": "2017-06-14", "close": 0.21104675, "volume": 10780.0}, {"date": "2017-06-15", "close": 0.21104675, "volume": 29614.0}, {"date": "2017-06-16", "close": 0.20260488, "volume": 232579.0}, {"date": "2017-06-19", "close": 0.20260488, "volume": 173970.0}, {"date": "2017-06-20", "close": 0.20260488, "volume": 169253.0}, {"date": "2017-06-21", "close": 0.198383945, "volume": 99215.0}, {"date": "2017-06-22", "close": 0.206825815, "volume": 46027.0}, {"date": "2017-06-23", "close": 0.20260488, "volume": 407275.0}, {"date": "2017-06-26", "close": 0.19416301, "volume": 178723.0}, {"date": "2017-06-27", "close": 0.198383945, "volume": 40562.0}, {"date": "2017-06-28", "close": 0.19416301, "volume": 58075.0}, {"date": "2017-06-29", "close": 0.19416301, "volume": 82674.0}, {"date": "2017-06-30", "close": 0.18572114, "volume": 561251.0}, {"date": "2017-07-03", "close": 0.22793049, "volume": 70314.0}, {"date": "2017-07-04", "close": 0.19416301, "volume": 673223.0}, {"date": "2017-07-06", "close": 0.215267685, "volume": 75794.0}, {"date": "2017-07-07", "close": 0.21104675, "volume": 489782.0}, {"date": "2017-07-10", "close": 0.206825815, "volume": 267197.0}, {"date": "2017-07-13", "close": 0.22793049, "volume": 133358.0}, {"date": "2017-07-14", "close": 0.22793049, "volume": 14163.0}, {"date": "2017-07-17", "close": 0.223709555, "volume": 7700.0}, {"date": "2017-07-19", "close": 0.215267685, "volume": 21995.0}, {"date": "2017-07-20", "close": 0.215267685, "volume": 17769.0}, {"date": "2017-07-24", "close": 0.21948862, "volume": 101873.0}, {"date": "2017-07-25", "close": 0.21104675, "volume": 75803.0}, {"date": "2017-07-26", "close": 0.21104675, "volume": 41657.0}, {"date": "2017-07-27", "close": 0.198383945, "volume": 78800.0}, {"date": "2017-07-28", "close": 0.198383945, "volume": 86282.0}, {"date": "2017-07-31", "close": 0.19416301, "volume": 190662.0}, {"date": "2017-08-01", "close": 0.20260488, "volume": 219620.0}, {"date": "2017-08-03", "close": 0.20260488, "volume": 199956.0}, {"date": "2017-08-04", "close": 0.20260488, "volume": 25257.0}, {"date": "2017-08-07", "close": 0.19416301, "volume": 53306.0}, {"date": "2017-08-08", "close": 0.19416301, "volume": 119308.0}, {"date": "2017-08-10", "close": 0.19416301, "volume": 22458.0}, {"date": "2017-08-11", "close": 0.19416301, "volume": 3268.0}, {"date": "2017-08-14", "close": 0.198383945, "volume": 55886.0}, {"date": "2017-08-16", "close": 0.21104675, "volume": 36108.0}, {"date": "2017-08-17", "close": 0.198383945, "volume": 35537.0}, {"date": "2017-08-18", "close": 0.215267685, "volume": 72806.0}, {"date": "2017-08-21", "close": 0.223709555, "volume": 36070.0}, {"date": "2017-08-22", "close": 0.223709555, "volume": 11085.0}, {"date": "2017-08-23", "close": 0.21104675, "volume": 43437.0}, {"date": "2017-08-24", "close": 0.21104675, "volume": 18161.0}, {"date": "2017-08-25", "close": 0.206825815, "volume": 47373.0}, {"date": "2017-08-28", "close": 0.21104675, "volume": 786500.0}, {"date": "2017-08-29", "close": 0.206825815, "volume": 205541.0}, {"date": "2017-08-30", "close": 0.206825815, "volume": 155416.0}, {"date": "2017-08-31", "close": 0.20260488, "volume": 192196.0}, {"date": "2017-09-01", "close": 0.20260488, "volume": 83459.0}, {"date": "2017-09-04", "close": 0.206825815, "volume": 137204.0}, {"date": "2017-09-05", "close": 0.215267685, "volume": 278566.0}, {"date": "2017-09-06", "close": 0.21104675, "volume": 54109.0}, {"date": "2017-09-07", "close": 0.206825815, "volume": 64026.0}, {"date": "2017-09-08", "close": 0.20260488, "volume": 38974.0}, {"date": "2017-09-11", "close": 0.20260488, "volume": 146847.0}, {"date": "2017-09-12", "close": 0.20260488, "volume": 272045.0}, {"date": "2017-09-13", "close": 0.20260488, "volume": 127812.0}, {"date": "2017-09-14", "close": 0.20260488, "volume": 261954.0}, {"date": "2017-09-15", "close": 0.18572114, "volume": 263170.0}, {"date": "2017-09-18", "close": 0.18572114, "volume": 100541.0}, {"date": "2017-09-19", "close": 0.20260488, "volume": 115549.0}, {"date": "2017-09-20", "close": 0.21104675, "volume": 14719.0}, {"date": "2017-09-21", "close": 0.19416301, "volume": 360553.0}, {"date": "2017-09-22", "close": 0.21104675, "volume": 203105.0}, {"date": "2017-09-25", "close": 0.20260488, "volume": 50344.0}, {"date": "2017-09-26", "close": 0.20260488, "volume": 237305.0}, {"date": "2017-09-27", "close": 0.189942075, "volume": 150198.0}, {"date": "2017-09-29", "close": 0.19416301, "volume": 228278.0}, {"date": "2017-10-02", "close": 0.18572114, "volume": 219056.0}, {"date": "2017-10-03", "close": 0.20260488, "volume": 189030.0}, {"date": "2017-10-04", "close": 0.19416301, "volume": 102188.0}, {"date": "2017-10-05", "close": 0.19416301, "volume": 191613.0}, {"date": "2017-10-06", "close": 0.17727927, "volume": 469786.0}, {"date": "2017-10-09", "close": 0.173058335, "volume": 296143.0}, {"date": "2017-10-10", "close": 0.156174595, "volume": 749815.0}, {"date": "2017-10-11", "close": 0.16039553, "volume": 50231.0}, {"date": "2017-10-12", "close": 0.181500205, "volume": 117971.0}, {"date": "2017-10-13", "close": 0.198383945, "volume": 178722.0}, {"date": "2017-10-16", "close": 0.20260488, "volume": 48948.0}, {"date": "2017-10-17", "close": 0.20260488, "volume": 1405.0}, {"date": "2017-10-18", "close": 0.206825815, "volume": 140252.0}, {"date": "2017-10-19", "close": 0.206825815, "volume": 168687.0}, {"date": "2017-10-20", "close": 0.22793049, "volume": 257746.0}, {"date": "2017-10-23", "close": 0.22793049, "volume": 342885.0}, {"date": "2017-10-25", "close": 0.232151425, "volume": 36974.0}, {"date": "2017-10-26", "close": 0.232151425, "volume": 373223.0}, {"date": "2017-10-27", "close": 0.223709555, "volume": 103147.0}, {"date": "2017-10-30", "close": 0.215267685, "volume": 230737.0}, {"date": "2017-10-31", "close": 0.215267685, "volume": 339494.0}, {"date": "2017-11-01", "close": 0.22793049, "volume": 66706.0}, {"date": "2017-11-02", "close": 0.23637236, "volume": 948991.0}, {"date": "2017-11-03", "close": 0.22793049, "volume": 1317203.0}, {"date": "2017-11-06", "close": 0.22793049, "volume": 222967.0}, {"date": "2017-11-08", "close": 0.22793049, "volume": 186570.0}, {"date": "2017-11-09", "close": 0.22793049, "volume": 163069.0}, {"date": "2017-11-10", "close": 0.22793049, "volume": 295506.0}, {"date": "2017-11-13", "close": 0.223709555, "volume": 447981.0}, {"date": "2017-11-14", "close": 0.21948862, "volume": 483245.0}, {"date": "2017-11-15", "close": 0.223709555, "volume": 136873.0}, {"date": "2017-11-16", "close": 0.223709555, "volume": 261854.0}, {"date": "2017-11-17", "close": 0.240593295, "volume": 259938.0}, {"date": "2017-11-20", "close": 0.24481423, "volume": 71877.0}, {"date": "2017-11-21", "close": 0.249035165, "volume": 40448.0}, {"date": "2017-11-22", "close": 0.249035165, "volume": 804315.0}, {"date": "2017-11-23", "close": 0.23637236, "volume": 53193.0}, {"date": "2017-11-24", "close": 0.232151425, "volume": 52052.0}, {"date": "2017-11-27", "close": 0.232151425, "volume": 68957.0}, {"date": "2017-11-28", "close": 0.232151425, "volume": 139301.0}, {"date": "2017-11-30", "close": 0.232151425, "volume": 39009.0}, {"date": "2017-12-01", "close": 0.23637236, "volume": 170121.0}, {"date": "2017-12-04", "close": 0.249035165, "volume": 37902.0}, {"date": "2017-12-06", "close": 0.291244515, "volume": 757036.0}, {"date": "2017-12-07", "close": 0.28702358, "volume": 17026.0}, {"date": "2017-12-08", "close": 0.265918905, "volume": 153115.0}, {"date": "2017-12-11", "close": 0.28702358, "volume": 38071.0}, {"date": "2017-12-12", "close": 0.316570125, "volume": 507219.0}, {"date": "2017-12-13", "close": 0.29546545, "volume": 95453.0}, {"date": "2017-12-14", "close": 0.32079106, "volume": 89096.0}, {"date": "2017-12-15", "close": 0.316570125, "volume": 96700.0}, {"date": "2017-12-18", "close": 0.39676789, "volume": 546711.0}, {"date": "2017-12-19", "close": 0.37144228, "volume": 410712.0}, {"date": "2017-12-20", "close": 0.3376748, "volume": 182224.0}, {"date": "2017-12-21", "close": 0.350337605, "volume": 81176.0}, {"date": "2018-01-05", "close": 0.36300041, "volume": 71383.0}, {"date": "2018-01-08", "close": 0.29546545, "volume": 362440.0}, {"date": "2018-01-09", "close": 0.299686385, "volume": 92445.0}, {"date": "2018-01-10", "close": 0.30390732, "volume": 684722.0}, {"date": "2018-01-11", "close": 0.299686385, "volume": 227358.0}, {"date": "2018-01-12", "close": 0.299686385, "volume": 344725.0}, {"date": "2018-01-15", "close": 0.30390732, "volume": 826036.0}, {"date": "2018-01-16", "close": 0.31234919, "volume": 230548.0}, {"date": "2018-01-17", "close": 0.30390732, "volume": 36946.0}, {"date": "2018-01-18", "close": 0.30390732, "volume": 2453897.0}, {"date": "2018-01-19", "close": 0.31234919, "volume": 249338.0}, {"date": "2018-01-23", "close": 0.309888, "volume": 114385.0}, {"date": "2018-01-24", "close": 0.30128, "volume": 197490.0}, {"date": "2018-01-25", "close": 0.292672, "volume": 139596.0}, {"date": "2018-01-29", "close": 0.30128, "volume": 227012.0}, {"date": "2018-01-30", "close": 0.30128, "volume": 11135.0}, {"date": "2018-01-31", "close": 0.30128, "volume": 90749.0}, {"date": "2018-02-01", "close": 0.30128, "volume": 258045.0}, {"date": "2018-02-02", "close": 0.305584, "volume": 143507.0}, {"date": "2018-02-05", "close": 0.314192, "volume": 48651.0}, {"date": "2018-02-06", "close": 0.292672, "volume": 249334.0}, {"date": "2018-02-07", "close": 0.314192, "volume": 230511.0}, {"date": "2018-02-08", "close": 0.296976, "volume": 326530.0}, {"date": "2018-02-09", "close": 0.3228, "volume": 515558.0}, {"date": "2018-02-12", "close": 0.292672, "volume": 123592.0}, {"date": "2018-02-13", "close": 0.314192, "volume": 74002.0}, {"date": "2018-02-14", "close": 0.30128, "volume": 5482.0}, {"date": "2018-02-15", "close": 0.327104, "volume": 117659.0}, {"date": "2018-02-16", "close": 0.318496, "volume": 106708.0}, {"date": "2018-02-19", "close": 0.327104, "volume": 141842.0}, {"date": "2018-02-20", "close": 0.327104, "volume": 105340.0}, {"date": "2018-02-21", "close": 0.318496, "volume": 20373.0}, {"date": "2018-02-22", "close": 0.318496, "volume": 45712.0}, {"date": "2018-02-23", "close": 0.30128, "volume": 297659.0}, {"date": "2018-02-26", "close": 0.296976, "volume": 175863.0}, {"date": "2018-02-27", "close": 0.30128, "volume": 233183.0}, {"date": "2018-02-28", "close": 0.30128, "volume": 549829.0}, {"date": "2018-03-01", "close": 0.305584, "volume": 43967.0}, {"date": "2018-03-02", "close": 0.30128, "volume": 159821.0}, {"date": "2018-03-05", "close": 0.296976, "volume": 89024.0}, {"date": "2018-03-07", "close": 0.30128, "volume": 23234.0}, {"date": "2018-03-08", "close": 0.318496, "volume": 41359.0}, {"date": "2018-03-09", "close": 0.314192, "volume": 66457.0}, {"date": "2018-03-12", "close": 0.305584, "volume": 110288.0}, {"date": "2018-03-13", "close": 0.30128, "volume": 185745.0}, {"date": "2018-03-14", "close": 0.30128, "volume": 34851.0}, {"date": "2018-03-16", "close": 0.296976, "volume": 83551.0}, {"date": "2018-03-19", "close": 0.296976, "volume": 5809.0}, {"date": "2018-03-21", "close": 0.30128, "volume": 123278.0}, {"date": "2018-03-22", "close": 0.30128, "volume": 15537.0}, {"date": "2018-03-23", "close": 0.309888, "volume": 75817.0}, {"date": "2018-03-26", "close": 0.309888, "volume": 1324.0}, {"date": "2018-03-27", "close": 0.292672, "volume": 201343.0}, {"date": "2018-03-28", "close": 0.288368, "volume": 223770.0}, {"date": "2018-03-29", "close": 0.27976, "volume": 17046.0}, {"date": "2018-04-03", "close": 0.271152, "volume": 30127.0}, {"date": "2018-04-04", "close": 0.327104, "volume": 125495.0}, {"date": "2018-04-05", "close": 0.318496, "volume": 266499.0}, {"date": "2018-04-06", "close": 0.318496, "volume": 21497.0}, {"date": "2018-04-09", "close": 0.292672, "volume": 51011.0}, {"date": "2018-04-10", "close": 0.305584, "volume": 24232.0}, {"date": "2018-04-11", "close": 0.296976, "volume": 236030.0}, {"date": "2018-04-12", "close": 0.30128, "volume": 10726.0}, {"date": "2018-04-13", "close": 0.305584, "volume": 117.0}, {"date": "2018-04-16", "close": 0.305584, "volume": 143214.0}, {"date": "2018-04-17", "close": 0.305584, "volume": 5516.0}, {"date": "2018-04-18", "close": 0.296976, "volume": 203478.0}, {"date": "2018-04-19", "close": 0.30128, "volume": 9372.0}, {"date": "2018-04-20", "close": 0.292672, "volume": 579904.0}, {"date": "2018-04-23", "close": 0.27976, "volume": 90807.0}, {"date": "2018-04-24", "close": 0.284064, "volume": 19713.0}, {"date": "2018-04-26", "close": 0.292672, "volume": 21709.0}, {"date": "2018-04-27", "close": 0.292672, "volume": 354498.0}, {"date": "2018-04-30", "close": 0.284064, "volume": 179754.0}, {"date": "2018-05-01", "close": 0.296976, "volume": 62591.0}, {"date": "2018-05-02", "close": 0.296976, "volume": 326575.0}, {"date": "2018-05-03", "close": 0.292672, "volume": 13401.0}, {"date": "2018-05-04", "close": 0.284064, "volume": 265074.0}, {"date": "2018-05-07", "close": 0.284064, "volume": 256410.0}, {"date": "2018-05-08", "close": 0.284064, "volume": 298111.0}, {"date": "2018-05-09", "close": 0.292672, "volume": 184609.0}, {"date": "2018-05-10", "close": 0.284064, "volume": 64586.0}, {"date": "2018-05-11", "close": 0.292672, "volume": 128929.0}, {"date": "2018-05-14", "close": 0.292672, "volume": 31148.0}, {"date": "2018-05-15", "close": 0.275456, "volume": 269088.0}, {"date": "2018-05-16", "close": 0.30128, "volume": 228264.0}, {"date": "2018-05-18", "close": 0.284064, "volume": 40764.0}, {"date": "2018-05-21", "close": 0.288368, "volume": 34334.0}, {"date": "2018-05-23", "close": 0.284064, "volume": 257921.0}, {"date": "2018-05-24", "close": 0.284064, "volume": 11910.0}, {"date": "2018-05-25", "close": 0.262544, "volume": 185728.0}, {"date": "2018-05-28", "close": 0.266848, "volume": 294191.0}, {"date": "2018-05-29", "close": 0.266848, "volume": 161414.0}, {"date": "2018-05-30", "close": 0.288368, "volume": 482303.0}, {"date": "2018-05-31", "close": 0.292672, "volume": 72026.0}, {"date": "2018-06-01", "close": 0.296976, "volume": 86754.0}, {"date": "2018-06-04", "close": 0.30128, "volume": 159841.0}, {"date": "2018-06-05", "close": 0.292672, "volume": 101091.0}, {"date": "2018-06-06", "close": 0.292672, "volume": 209001.0}, {"date": "2018-06-07", "close": 0.292672, "volume": 50783.0}, {"date": "2018-06-08", "close": 0.309888, "volume": 55072.0}, {"date": "2018-06-12", "close": 0.30128, "volume": 449425.0}, {"date": "2018-06-13", "close": 0.288368, "volume": 43938.0}, {"date": "2018-06-14", "close": 0.288368, "volume": 14223.0}, {"date": "2018-06-18", "close": 0.296976, "volume": 101754.0}, {"date": "2018-06-20", "close": 0.288368, "volume": 25692.0}, {"date": "2018-06-21", "close": 0.288368, "volume": 18182.0}, {"date": "2018-06-22", "close": 0.288368, "volume": 70433.0}, {"date": "2018-06-25", "close": 0.288368, "volume": 129349.0}, {"date": "2018-06-26", "close": 0.288368, "volume": 15974.0}, {"date": "2018-06-27", "close": 0.284064, "volume": 174941.0}, {"date": "2018-06-28", "close": 0.292672, "volume": 78281.0}, {"date": "2018-06-29", "close": 0.284064, "volume": 195275.0}, {"date": "2018-07-02", "close": 0.292672, "volume": 140254.0}, {"date": "2018-07-03", "close": 0.296976, "volume": 54747.0}, {"date": "2018-07-04", "close": 0.30128, "volume": 156959.0}, {"date": "2018-07-05", "close": 0.318496, "volume": 133508.0}, {"date": "2018-07-06", "close": 0.318496, "volume": 65608.0}, {"date": "2018-07-09", "close": 0.318496, "volume": 45100.0}, {"date": "2018-07-10", "close": 0.30128, "volume": 79385.0}, {"date": "2018-07-11", "close": 0.314192, "volume": 43092.0}, {"date": "2018-07-12", "close": 0.331408, "volume": 187808.0}, {"date": "2018-07-13", "close": 0.327104, "volume": 27806.0}, {"date": "2018-07-16", "close": 0.3228, "volume": 102142.0}, {"date": "2018-07-17", "close": 0.3228, "volume": 70288.0}, {"date": "2018-07-18", "close": 0.309888, "volume": 61602.0}, {"date": "2018-07-19", "close": 0.331408, "volume": 67219.0}, {"date": "2018-07-20", "close": 0.34432, "volume": 453030.0}, {"date": "2018-07-23", "close": 0.327104, "volume": 94976.0}, {"date": "2018-07-24", "close": 0.340016, "volume": 65149.0}, {"date": "2018-07-25", "close": 0.327104, "volume": 1171726.0}, {"date": "2018-07-26", "close": 0.340016, "volume": 497452.0}, {"date": "2018-07-27", "close": 0.348624, "volume": 435510.0}, {"date": "2018-07-30", "close": 0.34432, "volume": 310659.0}, {"date": "2018-07-31", "close": 0.335712, "volume": 412211.0}, {"date": "2018-08-01", "close": 0.340016, "volume": 151668.0}, {"date": "2018-08-02", "close": 0.34432, "volume": 41855.0}, {"date": "2018-08-03", "close": 0.327104, "volume": 205714.0}, {"date": "2018-08-06", "close": 0.318496, "volume": 91775.0}, {"date": "2018-08-07", "close": 0.309888, "volume": 132246.0}, {"date": "2018-08-08", "close": 0.309888, "volume": 59434.0}, {"date": "2018-08-10", "close": 0.314192, "volume": 465.0}, {"date": "2018-08-13", "close": 0.296976, "volume": 94024.0}, {"date": "2018-08-14", "close": 0.292672, "volume": 134140.0}, {"date": "2018-08-15", "close": 0.27976, "volume": 107419.0}, {"date": "2018-08-16", "close": 0.292672, "volume": 263090.0}, {"date": "2018-08-17", "close": 0.30128, "volume": 6487.0}, {"date": "2018-08-20", "close": 0.296976, "volume": 1696.0}, {"date": "2018-08-21", "close": 0.27976, "volume": 273920.0}, {"date": "2018-08-22", "close": 0.288368, "volume": 60354.0}, {"date": "2018-08-23", "close": 0.284064, "volume": 100405.0}, {"date": "2018-08-24", "close": 0.27976, "volume": 20861.0}, {"date": "2018-08-27", "close": 0.314192, "volume": 35206.0}, {"date": "2018-08-29", "close": 0.292672, "volume": 52852.0}, {"date": "2018-08-30", "close": 0.292672, "volume": 4183.0}, {"date": "2018-08-31", "close": 0.292672, "volume": 30668.0}, {"date": "2018-09-03", "close": 0.288368, "volume": 172138.0}, {"date": "2018-09-04", "close": 0.288368, "volume": 155551.0}, {"date": "2018-09-05", "close": 0.292672, "volume": 29043.0}, {"date": "2018-09-06", "close": 0.292672, "volume": 29043.0}, {"date": "2018-09-07", "close": 0.292672, "volume": 17038.0}, {"date": "2018-09-10", "close": 0.292672, "volume": 114713.0}, {"date": "2018-09-11", "close": 0.284064, "volume": 147287.0}, {"date": "2018-09-12", "close": 0.284064, "volume": 108827.0}, {"date": "2018-09-13", "close": 0.292672, "volume": 28462.0}, {"date": "2018-09-14", "close": 0.292672, "volume": 7030.0}, {"date": "2018-09-17", "close": 0.305584, "volume": 40382.0}, {"date": "2018-09-18", "close": 0.288368, "volume": 34628.0}, {"date": "2018-09-19", "close": 0.284064, "volume": 46609.0}, {"date": "2018-09-20", "close": 0.305584, "volume": 193210.0}, {"date": "2018-09-21", "close": 0.309888, "volume": 320297.0}, {"date": "2018-09-24", "close": 0.3228, "volume": 112217.0}, {"date": "2018-09-25", "close": 0.327104, "volume": 43463.0}, {"date": "2018-09-26", "close": 0.34432, "volume": 315934.0}, {"date": "2018-09-27", "close": 0.335712, "volume": 220728.0}, {"date": "2018-09-28", "close": 0.318496, "volume": 109937.0}, {"date": "2018-10-01", "close": 0.331408, "volume": 774986.0}, {"date": "2018-10-02", "close": 0.352928, "volume": 2510502.0}, {"date": "2018-10-03", "close": 0.34432, "volume": 705056.0}, {"date": "2018-10-04", "close": 0.335712, "volume": 7551.0}, {"date": "2018-10-05", "close": 0.340016, "volume": 43655.0}, {"date": "2018-10-09", "close": 0.318496, "volume": 248458.0}, {"date": "2018-10-10", "close": 0.305584, "volume": 101063.0}, {"date": "2018-10-12", "close": 0.318496, "volume": 9984.0}, {"date": "2018-10-15", "close": 0.3374336, "volume": 156168.0}, {"date": "2018-10-16", "close": 0.335712, "volume": 19268.0}, {"date": "2018-10-17", "close": 0.3228, "volume": 1743.0}, {"date": "2018-10-19", "close": 0.314192, "volume": 39227.0}, {"date": "2018-10-22", "close": 0.314192, "volume": 9303.0}, {"date": "2018-10-23", "close": 0.318496, "volume": 31947.0}, {"date": "2018-10-24", "close": 0.314192, "volume": 500935.0}, {"date": "2018-10-25", "close": 0.296976, "volume": 388652.0}, {"date": "2018-10-26", "close": 0.296976, "volume": 41223.0}, {"date": "2018-10-29", "close": 0.296976, "volume": 290232.0}, {"date": "2018-10-30", "close": 0.296976, "volume": 199911.0}, {"date": "2018-10-31", "close": 0.292672, "volume": 9812.0}, {"date": "2018-11-01", "close": 0.241024, "volume": 176707.0}, {"date": "2018-11-02", "close": 0.223808, "volume": 827959.0}, {"date": "2018-11-05", "close": 0.262544, "volume": 279621.0}, {"date": "2018-11-06", "close": 0.253936, "volume": 87660.0}, {"date": "2018-11-07", "close": 0.25824, "volume": 229490.0}, {"date": "2018-11-08", "close": 0.249632, "volume": 36385.0}, {"date": "2018-11-09", "close": 0.249632, "volume": 33561.0}, {"date": "2018-11-12", "close": 0.249632, "volume": 173914.0}, {"date": "2018-11-14", "close": 0.249632, "volume": 131697.0}, {"date": "2018-11-15", "close": 0.25824, "volume": 9822.0}, {"date": "2018-11-16", "close": 0.27976, "volume": 40213.0}, {"date": "2018-11-19", "close": 0.271152, "volume": 140357.0}, {"date": "2018-11-20", "close": 0.25824, "volume": 36168.0}, {"date": "2018-11-21", "close": 0.25824, "volume": 64815.0}, {"date": "2018-11-22", "close": 0.249632, "volume": 100135.0}, {"date": "2018-11-23", "close": 0.253936, "volume": 141048.0}, {"date": "2018-11-26", "close": 0.245328, "volume": 13760.0}, {"date": "2018-11-27", "close": 0.253936, "volume": 207053.0}, {"date": "2018-11-28", "close": 0.253936, "volume": 7164.0}, {"date": "2018-11-29", "close": 0.249632, "volume": 118572.0}, {"date": "2018-11-30", "close": 0.249632, "volume": 60409.0}, {"date": "2018-12-03", "close": 0.249632, "volume": 195529.0}, {"date": "2018-12-04", "close": 0.241024, "volume": 96317.0}, {"date": "2018-12-05", "close": 0.232416, "volume": 865733.0}, {"date": "2018-12-06", "close": 0.241024, "volume": 236751.0}, {"date": "2018-12-07", "close": 0.232416, "volume": 65165.0}, {"date": "2018-12-10", "close": 0.219504, "volume": 301791.0}, {"date": "2018-12-11", "close": 0.223808, "volume": 213857.0}, {"date": "2018-12-12", "close": 0.2152, "volume": 9294.0}, {"date": "2018-12-13", "close": 0.2152, "volume": 25221.0}, {"date": "2018-12-14", "close": 0.210896, "volume": 88663.0}, {"date": "2018-12-17", "close": 0.219504, "volume": 3485.0}, {"date": "2018-12-18", "close": 0.210896, "volume": 79108.0}, {"date": "2018-12-19", "close": 0.210896, "volume": 34851.0}, {"date": "2018-12-20", "close": 0.197984, "volume": 14402.0}, {"date": "2018-12-21", "close": 0.189376, "volume": 193338.0}, {"date": "2018-12-24", "close": 0.19368, "volume": 11976.0}, {"date": "2018-12-27", "close": 0.17216, "volume": 118832.0}, {"date": "2018-12-28", "close": 0.163552, "volume": 364894.0}, {"date": "2018-12-31", "close": 0.180768, "volume": 65640.0}, {"date": "2019-01-02", "close": 0.180768, "volume": 110539.0}, {"date": "2019-01-03", "close": 0.159248, "volume": 99568.0}, {"date": "2019-01-04", "close": 0.180768, "volume": 65425.0}, {"date": "2019-01-07", "close": 0.17216, "volume": 45490.0}, {"date": "2019-01-08", "close": 0.17216, "volume": 643504.0}, {"date": "2019-01-09", "close": 0.17216, "volume": 52039.0}, {"date": "2019-01-10", "close": 0.185072, "volume": 62405.0}, {"date": "2019-01-11", "close": 0.17216, "volume": 337042.0}, {"date": "2019-01-14", "close": 0.17216, "volume": 81859.0}, {"date": "2019-01-15", "close": 0.17216, "volume": 130043.0}, {"date": "2019-01-16", "close": 0.159248, "volume": 136049.0}, {"date": "2019-01-17", "close": 0.167856, "volume": 59136.0}, {"date": "2019-01-18", "close": 0.17216, "volume": 92937.0}, {"date": "2019-01-21", "close": 0.163552, "volume": 106539.0}, {"date": "2019-01-22", "close": 0.159248, "volume": 106902.0}, {"date": "2019-01-23", "close": 0.146336, "volume": 11878844.0}, {"date": "2019-01-24", "close": 0.15064, "volume": 11617.0}, {"date": "2019-01-25", "close": 0.133424, "volume": 370678.0}, {"date": "2019-01-29", "close": 0.133424, "volume": 885840.0}, {"date": "2019-01-30", "close": 0.133424, "volume": 11662.0}, {"date": "2019-01-31", "close": 0.137728, "volume": 134198.0}, {"date": "2019-02-01", "close": 0.154944, "volume": 9294.0}, {"date": "2019-02-04", "close": 0.15064, "volume": 47975.0}, {"date": "2019-02-05", "close": 0.142032, "volume": 56055.0}, {"date": "2019-02-06", "close": 0.146336, "volume": 26753.0}, {"date": "2019-02-07", "close": 0.159248, "volume": 578826.0}, {"date": "2019-02-08", "close": 0.154944, "volume": 135268.0}, {"date": "2019-02-11", "close": 0.15064, "volume": 537089.0}, {"date": "2019-02-12", "close": 0.142032, "volume": 457938.0}, {"date": "2019-02-13", "close": 0.137728, "volume": 158615.0}, {"date": "2019-02-14", "close": 0.137728, "volume": 48058.0}, {"date": "2019-02-15", "close": 0.120512, "volume": 514273.0}, {"date": "2019-02-18", "close": 0.133424, "volume": 158723.0}, {"date": "2019-02-19", "close": 0.12912, "volume": 149841.0}, {"date": "2019-02-20", "close": 0.124816, "volume": 356581.0}, {"date": "2019-02-21", "close": 0.124816, "volume": 264870.0}, {"date": "2019-02-22", "close": 0.137728, "volume": 50978.0}, {"date": "2019-02-25", "close": 0.12912, "volume": 297936.0}, {"date": "2019-02-26", "close": 0.12912, "volume": 311087.0}, {"date": "2019-02-27", "close": 0.120512, "volume": 330125.0}, {"date": "2019-02-28", "close": 0.111904, "volume": 167703.0}, {"date": "2019-03-01", "close": 0.111904, "volume": 84294.0}, {"date": "2019-03-04", "close": 0.111904, "volume": 344145.0}, {"date": "2019-03-05", "close": 0.111904, "volume": 246816.0}, {"date": "2019-03-06", "close": 0.111904, "volume": 59076.0}, {"date": "2019-03-07", "close": 0.1076, "volume": 1032656.0}, {"date": "2019-03-08", "close": 0.103296, "volume": 259165.0}, {"date": "2019-03-11", "close": 0.098992, "volume": 172826.0}, {"date": "2019-03-12", "close": 0.103296, "volume": 342280.0}, {"date": "2019-03-13", "close": 0.094688, "volume": 104554.0}, {"date": "2019-03-14", "close": 0.098992, "volume": 150476.0}, {"date": "2019-03-15", "close": 0.0852192, "volume": 475325.0}, {"date": "2019-03-18", "close": 0.094688, "volume": 179829.0}, {"date": "2019-03-19", "close": 0.098992, "volume": 220850.0}, {"date": "2019-03-20", "close": 0.090384, "volume": 12109.0}, {"date": "2019-03-21", "close": 0.098992, "volume": 583177.0}, {"date": "2019-03-22", "close": 0.08608, "volume": 286307.0}, {"date": "2019-03-25", "close": 0.081776, "volume": 234512.0}, {"date": "2019-03-27", "close": 0.081776, "volume": 161478.0}, {"date": "2019-03-28", "close": 0.0791936, "volume": 343579.0}, {"date": "2019-03-29", "close": 0.0766112, "volume": 807181.0}, {"date": "2019-04-02", "close": 0.0748896, "volume": 25558.0}, {"date": "2019-04-03", "close": 0.077472, "volume": 315659.0}, {"date": "2019-04-04", "close": 0.0809152, "volume": 254449.0}, {"date": "2019-04-05", "close": 0.0791936, "volume": 16496.0}, {"date": "2019-04-08", "close": 0.0843584, "volume": 153029.0}, {"date": "2019-04-09", "close": 0.094688, "volume": 451489.0}, {"date": "2019-04-10", "close": 0.111904, "volume": 39887.0}, {"date": "2019-04-11", "close": 0.137728, "volume": 412175.0}, {"date": "2019-04-12", "close": 0.12912, "volume": 235403.0}, {"date": "2019-04-15", "close": 0.137728, "volume": 322894.0}, {"date": "2019-04-17", "close": 0.137728, "volume": 215402.0}, {"date": "2019-04-18", "close": 0.124816, "volume": 188587.0}, {"date": "2019-04-23", "close": 0.124816, "volume": 43564.0}, {"date": "2019-04-24", "close": 0.116208, "volume": 247832.0}, {"date": "2019-04-26", "close": 0.116208, "volume": 35338.0}, {"date": "2019-04-29", "close": 0.111904, "volume": 10155.0}, {"date": "2019-04-30", "close": 0.111904, "volume": 146389.0}, {"date": "2019-05-01", "close": 0.116208, "volume": 45396.0}, {"date": "2019-05-02", "close": 0.120512, "volume": 12082.0}, {"date": "2019-05-03", "close": 0.120512, "volume": 69345.0}, {"date": "2019-05-06", "close": 0.111904, "volume": 20911.0}, {"date": "2019-05-07", "close": 0.098992, "volume": 7933.0}, {"date": "2019-05-08", "close": 0.098992, "volume": 559179.0}, {"date": "2019-05-09", "close": 0.094688, "volume": 351392.0}, {"date": "2019-05-10", "close": 0.090384, "volume": 175246.0}, {"date": "2019-05-13", "close": 0.0783328, "volume": 370624.0}, {"date": "2019-05-14", "close": 0.0800544, "volume": 1162.0}, {"date": "2019-05-15", "close": 0.081776, "volume": 14405.0}, {"date": "2019-05-16", "close": 0.08608, "volume": 4370.0}, {"date": "2019-05-17", "close": 0.08608, "volume": 57305.0}, {"date": "2019-05-20", "close": 0.090384, "volume": 94724.0}, {"date": "2019-05-22", "close": 0.094688, "volume": 202296.0}, {"date": "2019-05-23", "close": 0.0809152, "volume": 94929.0}, {"date": "2019-05-24", "close": 0.0800544, "volume": 196919.0}, {"date": "2019-05-27", "close": 0.081776, "volume": 118132.0}, {"date": "2019-05-30", "close": 0.081776, "volume": 32528.0}, {"date": "2019-06-03", "close": 0.081776, "volume": 32082.0}, {"date": "2019-06-05", "close": 0.077472, "volume": 1162.0}, {"date": "2019-06-06", "close": 0.077472, "volume": 5541.0}, {"date": "2019-06-07", "close": 0.0766112, "volume": 43098.0}, {"date": "2019-06-11", "close": 0.0748896, "volume": 172770.0}, {"date": "2019-06-12", "close": 0.0714464, "volume": 57667.0}, {"date": "2019-06-13", "close": 0.0714464, "volume": 143240.0}, {"date": "2019-06-14", "close": 0.068864, "volume": 361259.0}, {"date": "2019-06-17", "close": 0.0680032, "volume": 100999.0}, {"date": "2019-06-18", "close": 0.0671424, "volume": 200707.0}, {"date": "2019-06-19", "close": 0.068864, "volume": 69115.0}, {"date": "2019-06-20", "close": 0.0662816, "volume": 228562.0}, {"date": "2019-06-21", "close": 0.0705856, "volume": 10414.0}, {"date": "2019-06-24", "close": 0.068864, "volume": 451880.0}, {"date": "2019-06-25", "close": 0.0662816, "volume": 234928.0}, {"date": "2019-06-26", "close": 0.0654208, "volume": 2634.0}, {"date": "2019-06-27", "close": 0.068864, "volume": 871635.0}, {"date": "2019-06-28", "close": 0.068864, "volume": 320634.0}, {"date": "2019-07-01", "close": 0.068864, "volume": 88745.0}, {"date": "2019-07-02", "close": 0.068864, "volume": 128458.0}, {"date": "2019-07-03", "close": 0.068864, "volume": 162265.0}, {"date": "2019-07-04", "close": 0.0671424, "volume": 15102.0}, {"date": "2019-07-05", "close": 0.0662816, "volume": 34851.0}, {"date": "2019-07-08", "close": 0.06456, "volume": 14870.0}, {"date": "2019-07-09", "close": 0.0654208, "volume": 2139.0}, {"date": "2019-07-10", "close": 0.0654208, "volume": 47200.0}, {"date": "2019-07-11", "close": 0.068864, "volume": 209675.0}, {"date": "2019-07-12", "close": 0.0714464, "volume": 142785.0}, {"date": "2019-07-15", "close": 0.0740288, "volume": 342356.0}, {"date": "2019-07-16", "close": 0.0680032, "volume": 138056.0}, {"date": "2019-07-17", "close": 0.068864, "volume": 473620.0}, {"date": "2019-07-18", "close": 0.0671424, "volume": 54520.0}, {"date": "2019-07-19", "close": 0.0671424, "volume": 40486.0}, {"date": "2019-07-23", "close": 0.0697248, "volume": 13727.0}, {"date": "2019-07-24", "close": 0.0697248, "volume": 3996.0}, {"date": "2019-07-25", "close": 0.0697248, "volume": 8016.0}, {"date": "2019-07-29", "close": 0.0705856, "volume": 339158.0}, {"date": "2019-07-30", "close": 0.0680032, "volume": 212593.0}, {"date": "2019-07-31", "close": 0.0680032, "volume": 29043.0}, {"date": "2019-08-01", "close": 0.0654208, "volume": 429619.0}, {"date": "2019-08-02", "close": 0.0662816, "volume": 7017.0}, {"date": "2019-08-05", "close": 0.0671424, "volume": 11617.0}, {"date": "2019-08-06", "close": 0.068864, "volume": 5809.0}, {"date": "2019-08-07", "close": 0.0714464, "volume": 58086.0}, {"date": "2019-08-08", "close": 0.073168, "volume": 11617.0}, {"date": "2019-08-09", "close": 0.077472, "volume": 84783.0}, {"date": "2019-08-12", "close": 0.0766112, "volume": 16543.0}, {"date": "2019-08-14", "close": 0.0783328, "volume": 15974.0}, {"date": "2019-08-15", "close": 0.103296, "volume": 98158.0}, {"date": "2019-08-16", "close": 0.094688, "volume": 110561.0}, {"date": "2019-08-19", "close": 0.098992, "volume": 137914.0}, {"date": "2019-08-20", "close": 0.163552, "volume": 332455.0}, {"date": "2019-08-21", "close": 0.189376, "volume": 651998.0}, {"date": "2019-08-22", "close": 0.2152, "volume": 230142.0}, {"date": "2019-08-23", "close": 0.185072, "volume": 192106.0}, {"date": "2019-08-26", "close": 0.189376, "volume": 143385.0}, {"date": "2019-08-27", "close": 0.154944, "volume": 584455.0}, {"date": "2019-08-28", "close": 0.1076, "volume": 803700.0}, {"date": "2019-08-29", "close": 0.124816, "volume": 190274.0}, {"date": "2019-08-30", "close": 0.120512, "volume": 204584.0}, {"date": "2019-09-02", "close": 0.111904, "volume": 340584.0}, {"date": "2019-09-03", "close": 0.111904, "volume": 167469.0}, {"date": "2019-09-04", "close": 0.1076, "volume": 429368.0}, {"date": "2019-09-05", "close": 0.120512, "volume": 201616.0}, {"date": "2019-09-06", "close": 0.124816, "volume": 184927.0}, {"date": "2019-09-09", "close": 0.124816, "volume": 647.0}, {"date": "2019-09-10", "close": 0.116208, "volume": 8692.0}, {"date": "2019-09-11", "close": 0.120512, "volume": 161559.0}, {"date": "2019-09-12", "close": 0.120512, "volume": 23234.0}, {"date": "2019-09-13", "close": 0.111904, "volume": 40020.0}, {"date": "2019-09-16", "close": 0.111904, "volume": 129742.0}, {"date": "2019-09-17", "close": 0.111904, "volume": 99232.0}, {"date": "2019-09-19", "close": 0.111904, "volume": 77105.0}, {"date": "2019-09-20", "close": 0.111904, "volume": 49906.0}, {"date": "2019-09-23", "close": 0.1076, "volume": 40566.0}, {"date": "2019-09-24", "close": 0.1076, "volume": 29043.0}, {"date": "2019-09-25", "close": 0.1076, "volume": 75307.0}, {"date": "2019-09-26", "close": 0.103296, "volume": 83175.0}, {"date": "2019-09-27", "close": 0.094688, "volume": 209381.0}, {"date": "2019-09-30", "close": 0.090384, "volume": 292660.0}, {"date": "2019-10-01", "close": 0.103296, "volume": 194031.0}, {"date": "2019-10-02", "close": 0.1076, "volume": 148643.0}, {"date": "2019-10-04", "close": 0.1076, "volume": 65620.0}, {"date": "2019-10-08", "close": 0.098992, "volume": 19227.0}, {"date": "2019-10-09", "close": 0.1076, "volume": 6970.0}, {"date": "2019-10-15", "close": 0.1076, "volume": 171668.0}, {"date": "2019-10-16", "close": 0.0964096, "volume": 8542.0}, {"date": "2019-10-17", "close": 0.098992, "volume": 40660.0}, {"date": "2019-10-18", "close": 0.094688, "volume": 108899.0}, {"date": "2019-10-21", "close": 0.090384, "volume": 54909.0}, {"date": "2019-10-22", "close": 0.094688, "volume": 25742.0}, {"date": "2019-10-23", "close": 0.094688, "volume": 11617.0}, {"date": "2019-10-24", "close": 0.094688, "volume": 182874.0}, {"date": "2019-10-25", "close": 0.094688, "volume": 16889.0}, {"date": "2019-10-28", "close": 0.094688, "volume": 12747.0}, {"date": "2019-10-29", "close": 0.094688, "volume": 37162.0}, {"date": "2019-10-30", "close": 0.098992, "volume": 547659.0}, {"date": "2019-10-31", "close": 0.094688, "volume": 129790.0}, {"date": "2019-11-04", "close": 0.0723072, "volume": 649399.0}, {"date": "2019-11-05", "close": 0.077472, "volume": 116171.0}, {"date": "2019-11-06", "close": 0.077472, "volume": 53439.0}, {"date": "2019-11-11", "close": 0.067, "volume": 4278.0}, {"date": "2019-11-12", "close": 0.064, "volume": 244702.0}, {"date": "2019-11-13", "close": 0.063, "volume": 564000.0}, {"date": "2019-11-14", "close": 0.063, "volume": 412771.0}, {"date": "2019-11-15", "close": 0.066, "volume": 50168.0}, {"date": "2019-11-18", "close": 0.068, "volume": 97807.0}, {"date": "2019-11-19", "close": 0.066, "volume": 55000.0}, {"date": "2019-11-21", "close": 0.063, "volume": 270099.0}, {"date": "2019-11-22", "close": 0.066, "volume": 66115.0}, {"date": "2019-11-25", "close": 0.066, "volume": 45333.0}, {"date": "2019-11-26", "close": 0.066, "volume": 43318.0}, {"date": "2019-11-27", "close": 0.066, "volume": 7786.0}, {"date": "2019-11-29", "close": 0.067, "volume": 7360.0}, {"date": "2019-12-03", "close": 0.07, "volume": 1034.0}, {"date": "2019-12-04", "close": 0.068, "volume": 52800.0}, {"date": "2019-12-05", "close": 0.066, "volume": 46830.0}, {"date": "2019-12-06", "close": 0.067, "volume": 33373.0}, {"date": "2019-12-09", "close": 0.069, "volume": 47695.0}, {"date": "2019-12-10", "close": 0.066, "volume": 4048.0}, {"date": "2019-12-12", "close": 0.069, "volume": 28972.0}, {"date": "2019-12-13", "close": 0.075, "volume": 109111.0}, {"date": "2019-12-16", "close": 0.075, "volume": 237919.0}, {"date": "2019-12-17", "close": 0.07, "volume": 24222.0}, {"date": "2019-12-18", "close": 0.069, "volume": 811.0}, {"date": "2020-01-02", "close": 0.069, "volume": 51606.0}, {"date": "2020-01-08", "close": 0.069, "volume": 182196.0}, {"date": "2020-01-09", "close": 0.079, "volume": 295399.0}, {"date": "2020-01-10", "close": 0.079, "volume": 4298.0}, {"date": "2020-01-20", "close": 0.072, "volume": 14985.0}, {"date": "2020-01-21", "close": 0.068, "volume": 340078.0}, {"date": "2020-01-22", "close": 0.07, "volume": 12477.0}, {"date": "2020-01-23", "close": 0.075, "volume": 5000.0}, {"date": "2020-01-28", "close": 0.076, "volume": 66000.0}, {"date": "2020-01-30", "close": 0.075, "volume": 26522.0}, {"date": "2020-01-31", "close": 0.072, "volume": 28189.0}, {"date": "2020-02-03", "close": 0.066, "volume": 47731.0}, {"date": "2020-02-05", "close": 0.082, "volume": 54059.0}, {"date": "2020-02-06", "close": 0.078, "volume": 20270.0}, {"date": "2020-02-11", "close": 0.072, "volume": 17045.0}, {"date": "2020-02-13", "close": 0.073, "volume": 64890.0}, {"date": "2020-02-14", "close": 0.072, "volume": 75000.0}, {"date": "2020-02-19", "close": 0.072, "volume": 8161.0}, {"date": "2020-02-24", "close": 0.069, "volume": 102000.0}, {"date": "2020-02-25", "close": 0.065, "volume": 20000.0}, {"date": "2020-02-26", "close": 0.07, "volume": 4944.0}, {"date": "2020-02-27", "close": 0.062, "volume": 326037.0}, {"date": "2020-02-28", "close": 0.067, "volume": 364959.0}, {"date": "2020-03-02", "close": 0.067, "volume": 147925.0}, {"date": "2020-03-04", "close": 0.072, "volume": 30000.0}, {"date": "2020-03-05", "close": 0.075, "volume": 47491.0}, {"date": "2020-03-06", "close": 0.08, "volume": 77743.0}, {"date": "2020-03-09", "close": 0.08, "volume": 97728.0}, {"date": "2020-03-10", "close": 0.078, "volume": 532.0}, {"date": "2020-03-11", "close": 0.078, "volume": 20000.0}, {"date": "2020-03-16", "close": 0.066, "volume": 139890.0}, {"date": "2020-03-17", "close": 0.06, "volume": 160892.0}, {"date": "2020-03-18", "close": 0.051, "volume": 75000.0}, {"date": "2020-03-19", "close": 0.045, "volume": 130421.0}, {"date": "2020-03-20", "close": 0.046, "volume": 39223.0}, {"date": "2020-03-23", "close": 0.04, "volume": 115000.0}, {"date": "2020-03-24", "close": 0.04, "volume": 17313.0}, {"date": "2020-03-25", "close": 0.04, "volume": 10000.0}, {"date": "2020-03-26", "close": 0.04, "volume": 74687.0}, {"date": "2020-03-27", "close": 0.035, "volume": 46245.0}, {"date": "2020-03-31", "close": 0.035, "volume": 34393.0}, {"date": "2020-04-02", "close": 0.036, "volume": 20000.0}, {"date": "2020-04-06", "close": 0.04, "volume": 40000.0}, {"date": "2020-04-08", "close": 0.048, "volume": 30000.0}, {"date": "2020-04-09", "close": 0.053, "volume": 29989.0}, {"date": "2020-04-15", "close": 0.06, "volume": 193431.0}, {"date": "2020-04-20", "close": 0.06, "volume": 2000.0}, {"date": "2020-04-21", "close": 0.061, "volume": 8057.0}, {"date": "2020-04-23", "close": 0.058, "volume": 105000.0}, {"date": "2020-04-24", "close": 0.056, "volume": 14701.0}, {"date": "2020-04-27", "close": 0.056, "volume": 17680.0}, {"date": "2020-04-29", "close": 0.046, "volume": 67680.0}, {"date": "2020-04-30", "close": 0.055, "volume": 98671.0}, {"date": "2020-05-01", "close": 0.053, "volume": 18083.0}, {"date": "2020-05-04", "close": 0.052, "volume": 7967.0}, {"date": "2020-05-05", "close": 0.052, "volume": 18760.0}, {"date": "2020-05-06", "close": 0.054, "volume": 1750.0}, {"date": "2020-05-07", "close": 0.052, "volume": 20000.0}, {"date": "2020-05-08", "close": 0.052, "volume": 31000.0}, {"date": "2020-05-11", "close": 0.055, "volume": 98949.0}, {"date": "2020-05-12", "close": 0.048, "volume": 68900.0}, {"date": "2020-05-13", "close": 0.048, "volume": 5000.0}, {"date": "2020-05-14", "close": 0.047, "volume": 15901.0}, {"date": "2020-05-20", "close": 0.047, "volume": 116305.0}, {"date": "2020-05-21", "close": 0.05, "volume": 10000.0}, {"date": "2020-05-22", "close": 0.05, "volume": 27424.0}, {"date": "2020-05-25", "close": 0.047, "volume": 19376.0}, {"date": "2020-05-26", "close": 0.049, "volume": 1042.0}, {"date": "2020-05-27", "close": 0.048, "volume": 155516.0}, {"date": "2020-06-01", "close": 0.048, "volume": 110734.0}, {"date": "2020-06-02", "close": 0.045, "volume": 619320.0}, {"date": "2020-06-03", "close": 0.045, "volume": 25000.0}, {"date": "2020-06-04", "close": 0.044, "volume": 196154.0}, {"date": "2020-06-05", "close": 0.046, "volume": 1552964.0}, {"date": "2020-06-09", "close": 0.047, "volume": 622138.0}, {"date": "2020-06-10", "close": 0.045, "volume": 310234.0}, {"date": "2020-06-11", "close": 0.044, "volume": 171935.0}, {"date": "2020-06-12", "close": 0.042, "volume": 298304.0}, {"date": "2020-06-15", "close": 0.04, "volume": 455564.0}, {"date": "2020-06-16", "close": 0.04, "volume": 32316.0}, {"date": "2020-06-17", "close": 0.039, "volume": 320000.0}, {"date": "2020-06-18", "close": 0.039, "volume": 20133.0}, {"date": "2020-06-19", "close": 0.039, "volume": 118228.0}, {"date": "2020-06-22", "close": 0.036, "volume": 601494.0}, {"date": "2020-06-23", "close": 0.034, "volume": 279239.0}, {"date": "2020-06-24", "close": 0.036, "volume": 503300.0}, {"date": "2020-06-25", "close": 0.033, "volume": 1177205.0}, {"date": "2020-06-26", "close": 0.033, "volume": 375276.0}, {"date": "2020-06-29", "close": 0.034, "volume": 342594.0}, {"date": "2020-06-30", "close": 0.035, "volume": 246734.0}, {"date": "2020-07-03", "close": 0.039, "volume": 753802.0}, {"date": "2020-07-06", "close": 0.039, "volume": 205138.0}, {"date": "2020-07-07", "close": 0.035, "volume": 58231.0}, {"date": "2020-07-08", "close": 0.034, "volume": 365323.0}, {"date": "2020-07-09", "close": 0.034, "volume": 17120.0}, {"date": "2020-07-10", "close": 0.037, "volume": 15000.0}, {"date": "2020-07-13", "close": 0.039, "volume": 496047.0}, {"date": "2020-07-14", "close": 0.039, "volume": 52371.0}, {"date": "2020-07-17", "close": 0.034, "volume": 79860.0}, {"date": "2020-07-24", "close": 0.035, "volume": 21411.0}, {"date": "2020-07-28", "close": 0.034, "volume": 47290.0}, {"date": "2020-07-30", "close": 0.034, "volume": 42000.0}, {"date": "2020-07-31", "close": 0.033, "volume": 37625.0}, {"date": "2020-08-03", "close": 0.032, "volume": 20000.0}, {"date": "2020-08-05", "close": 0.036, "volume": 11486.0}, {"date": "2020-08-06", "close": 0.036, "volume": 86866.0}, {"date": "2020-08-07", "close": 0.037, "volume": 570927.0}, {"date": "2020-08-11", "close": 0.029, "volume": 8496767.0}, {"date": "2020-08-12", "close": 0.023, "volume": 8706855.0}, {"date": "2020-08-13", "close": 0.025, "volume": 522369.0}, {"date": "2020-08-14", "close": 0.028, "volume": 233956.0}, {"date": "2020-08-17", "close": 0.026, "volume": 153633.0}, {"date": "2020-08-18", "close": 0.027, "volume": 136749.0}, {"date": "2020-08-19", "close": 0.027, "volume": 70000.0}, {"date": "2020-08-20", "close": 0.026, "volume": 251212.0}, {"date": "2020-08-21", "close": 0.028, "volume": 261807.0}, {"date": "2020-08-25", "close": 0.028, "volume": 55742.0}, {"date": "2020-08-26", "close": 0.027, "volume": 183543.0}, {"date": "2020-08-27", "close": 0.028, "volume": 23719.0}, {"date": "2020-08-28", "close": 0.029, "volume": 471723.0}, {"date": "2020-08-31", "close": 0.03, "volume": 22000.0}, {"date": "2020-09-01", "close": 0.027, "volume": 94621.0}, {"date": "2020-09-03", "close": 0.028, "volume": 86200.0}, {"date": "2020-09-07", "close": 0.028, "volume": 351380.0}, {"date": "2020-09-08", "close": 0.03, "volume": 126992.0}, {"date": "2020-09-09", "close": 0.03, "volume": 16670.0}, {"date": "2020-09-10", "close": 0.028, "volume": 34489.0}, {"date": "2020-09-11", "close": 0.028, "volume": 66982.0}, {"date": "2020-09-14", "close": 0.028, "volume": 459561.0}, {"date": "2020-09-15", "close": 0.028, "volume": 97739.0}, {"date": "2020-09-16", "close": 0.027, "volume": 130928.0}, {"date": "2020-09-18", "close": 0.028, "volume": 106706.0}, {"date": "2020-09-21", "close": 0.027, "volume": 130908.0}, {"date": "2020-09-23", "close": 0.028, "volume": 107342.0}, {"date": "2020-09-24", "close": 0.028, "volume": 224240.0}, {"date": "2020-09-25", "close": 0.028, "volume": 4000.0}, {"date": "2020-09-28", "close": 0.025, "volume": 636199.0}, {"date": "2020-09-29", "close": 0.029, "volume": 99686.0}, {"date": "2020-09-30", "close": 0.03, "volume": 117547.0}, {"date": "2020-10-01", "close": 0.032, "volume": 466582.0}, {"date": "2020-10-02", "close": 0.035, "volume": 420170.0}, {"date": "2020-10-05", "close": 0.037, "volume": 32572.0}, {"date": "2020-10-06", "close": 0.043, "volume": 1162424.0}, {"date": "2020-10-07", "close": 0.047, "volume": 259714.0}, {"date": "2020-10-08", "close": 0.049, "volume": 201938.0}, {"date": "2020-10-09", "close": 0.049, "volume": 39802.0}, {"date": "2020-10-13", "close": 0.043, "volume": 82667.0}, {"date": "2020-10-14", "close": 0.04, "volume": 50000.0}, {"date": "2020-10-15", "close": 0.04, "volume": 178764.0}, {"date": "2020-10-20", "close": 0.044, "volume": 63886.0}, {"date": "2020-10-21", "close": 0.042, "volume": 32106.0}, {"date": "2020-10-22", "close": 0.04, "volume": 34482.0}, {"date": "2020-10-23", "close": 0.041, "volume": 22829.0}, {"date": "2020-10-26", "close": 0.04, "volume": 38304.0}, {"date": "2020-10-27", "close": 0.038, "volume": 100000.0}, {"date": "2020-11-02", "close": 0.04, "volume": 119360.0}, {"date": "2020-11-03", "close": 0.04, "volume": 73292.0}, {"date": "2020-11-05", "close": 0.04, "volume": 190000.0}, {"date": "2020-11-06", "close": 0.041, "volume": 40002.0}, {"date": "2020-11-09", "close": 0.041, "volume": 54575.0}, {"date": "2020-11-11", "close": 0.041, "volume": 4870.0}, {"date": "2020-11-12", "close": 0.044, "volume": 19762.0}, {"date": "2020-11-18", "close": 0.04, "volume": 107209.0}, {"date": "2020-11-19", "close": 0.04, "volume": 15787.0}, {"date": "2020-11-20", "close": 0.041, "volume": 24000.0}, {"date": "2020-11-26", "close": 0.041, "volume": 10000.0}, {"date": "2020-11-30", "close": 0.034, "volume": 419999.0}, {"date": "2020-12-01", "close": 0.034, "volume": 129412.0}, {"date": "2020-12-03", "close": 0.029, "volume": 1492926.0}, {"date": "2020-12-04", "close": 0.032, "volume": 622449.0}, {"date": "2020-12-07", "close": 0.028, "volume": 5640573.0}, {"date": "2020-12-08", "close": 0.029, "volume": 1173423.0}, {"date": "2020-12-09", "close": 0.027, "volume": 1335100.0}, {"date": "2020-12-10", "close": 0.027, "volume": 392825.0}, {"date": "2020-12-14", "close": 0.027, "volume": 631648.0}, {"date": "2020-12-15", "close": 0.026, "volume": 668263.0}, {"date": "2020-12-16", "close": 0.027, "volume": 785523.0}, {"date": "2020-12-17", "close": 0.026, "volume": 212023.0}, {"date": "2020-12-18", "close": 0.027, "volume": 615364.0}, {"date": "2020-12-21", "close": 0.027, "volume": 336851.0}, {"date": "2020-12-22", "close": 0.025, "volume": 37125.0}, {"date": "2020-12-24", "close": 0.027, "volume": 2189500.0}, {"date": "2020-12-29", "close": 0.028, "volume": 278090.0}, {"date": "2020-12-30", "close": 0.027, "volume": 160301.0}, {"date": "2020-12-31", "close": 0.027, "volume": 13496.0}, {"date": "2021-01-04", "close": 0.026, "volume": 702141.0}, {"date": "2021-01-06", "close": 0.026, "volume": 302489.0}, {"date": "2021-01-11", "close": 0.027, "volume": 341393.0}, {"date": "2021-01-12", "close": 0.025, "volume": 270019.0}, {"date": "2021-01-13", "close": 0.025, "volume": 395550.0}, {"date": "2021-01-14", "close": 0.026, "volume": 75000.0}, {"date": "2021-01-15", "close": 0.028, "volume": 225000.0}, {"date": "2021-01-18", "close": 0.027, "volume": 168928.0}, {"date": "2021-01-20", "close": 0.027, "volume": 202000.0}, {"date": "2021-01-21", "close": 0.026, "volume": 194520.0}, {"date": "2021-01-22", "close": 0.027, "volume": 590500.0}, {"date": "2021-01-25", "close": 0.026, "volume": 1008.0}, {"date": "2021-01-27", "close": 0.025, "volume": 64346.0}, {"date": "2021-01-28", "close": 0.025, "volume": 1135406.0}, {"date": "2021-01-29", "close": 0.025, "volume": 1096064.0}, {"date": "2021-02-01", "close": 0.026, "volume": 80000.0}, {"date": "2021-02-03", "close": 0.026, "volume": 355464.0}, {"date": "2021-02-04", "close": 0.026, "volume": 92741.0}, {"date": "2021-02-05", "close": 0.025, "volume": 334500.0}, {"date": "2021-02-09", "close": 0.026, "volume": 375.0}, {"date": "2021-02-10", "close": 0.026, "volume": 120718.0}, {"date": "2021-02-11", "close": 0.026, "volume": 325056.0}, {"date": "2021-02-12", "close": 0.025, "volume": 70000.0}, {"date": "2021-02-17", "close": 0.025, "volume": 216337.0}, {"date": "2021-02-18", "close": 0.025, "volume": 20000.0}, {"date": "2021-02-22", "close": 0.025, "volume": 300000.0}, {"date": "2021-02-24", "close": 0.026, "volume": 740379.0}, {"date": "2021-02-25", "close": 0.025, "volume": 34003.0}, {"date": "2021-03-01", "close": 0.052, "volume": 148653288.0}, {"date": "2021-03-02", "close": 0.043, "volume": 29464737.0}, {"date": "2021-03-03", "close": 0.04, "volume": 20745628.0}, {"date": "2021-03-04", "close": 0.037, "volume": 9359080.0}, {"date": "2021-03-05", "close": 0.033, "volume": 8522062.0}, {"date": "2021-03-08", "close": 0.037, "volume": 4022179.0}, {"date": "2021-03-09", "close": 0.034, "volume": 2660136.0}, {"date": "2021-03-10", "close": 0.031, "volume": 3503525.0}, {"date": "2021-03-11", "close": 0.03, "volume": 4227010.0}, {"date": "2021-03-12", "close": 0.029, "volume": 1667335.0}, {"date": "2021-03-15", "close": 0.033, "volume": 823112.0}, {"date": "2021-03-16", "close": 0.036, "volume": 3056168.0}, {"date": "2021-03-17", "close": 0.034, "volume": 1134722.0}, {"date": "2021-03-18", "close": 0.032, "volume": 953167.0}, {"date": "2021-03-19", "close": 0.032, "volume": 1477989.0}, {"date": "2021-03-22", "close": 0.034, "volume": 1128520.0}, {"date": "2021-03-23", "close": 0.033, "volume": 1874504.0}, {"date": "2021-03-24", "close": 0.033, "volume": 1055124.0}, {"date": "2021-03-25", "close": 0.033, "volume": 191862.0}, {"date": "2021-03-26", "close": 0.031, "volume": 305500.0}, {"date": "2021-03-29", "close": 0.033, "volume": 296151.0}, {"date": "2021-03-30", "close": 0.032, "volume": 711302.0}, {"date": "2021-03-31", "close": 0.031, "volume": 499283.0}, {"date": "2021-04-01", "close": 0.03, "volume": 612405.0}, {"date": "2021-04-06", "close": 0.031, "volume": 153568.0}, {"date": "2021-04-07", "close": 0.031, "volume": 911898.0}, {"date": "2021-04-08", "close": 0.032, "volume": 60569.0}, {"date": "2021-04-09", "close": 0.033, "volume": 286242.0}, {"date": "2021-04-12", "close": 0.032, "volume": 57495.0}, {"date": "2021-04-13", "close": 0.031, "volume": 90155.0}, {"date": "2021-04-14", "close": 0.031, "volume": 79749.0}, {"date": "2021-04-15", "close": 0.03, "volume": 3295141.0}, {"date": "2021-04-16", "close": 0.03, "volume": 55555.0}, {"date": "2021-04-19", "close": 0.03, "volume": 751920.0}, {"date": "2021-04-20", "close": 0.028, "volume": 854791.0}, {"date": "2021-04-21", "close": 0.028, "volume": 250000.0}, {"date": "2021-04-22", "close": 0.028, "volume": 203052.0}, {"date": "2021-04-23", "close": 0.028, "volume": 1184.0}, {"date": "2021-04-26", "close": 0.029, "volume": 74200.0}, {"date": "2021-04-27", "close": 0.03, "volume": 720809.0}, {"date": "2021-04-28", "close": 0.029, "volume": 69089.0}, {"date": "2021-04-29", "close": 0.031, "volume": 432000.0}, {"date": "2021-04-30", "close": 0.029, "volume": 332155.0}, {"date": "2021-05-03", "close": 0.028, "volume": 1147144.0}, {"date": "2021-05-04", "close": 0.028, "volume": 106638.0}, {"date": "2021-05-05", "close": 0.028, "volume": 280547.0}, {"date": "2021-05-06", "close": 0.029, "volume": 461030.0}, {"date": "2021-05-07", "close": 0.029, "volume": 263970.0}, {"date": "2021-05-10", "close": 0.029, "volume": 109366.0}, {"date": "2021-05-12", "close": 0.029, "volume": 386192.0}, {"date": "2021-05-13", "close": 0.028, "volume": 775521.0}, {"date": "2021-05-14", "close": 0.028, "volume": 481013.0}, {"date": "2021-05-17", "close": 0.03, "volume": 106000.0}, {"date": "2021-05-18", "close": 0.028, "volume": 351420.0}, {"date": "2021-05-20", "close": 0.028, "volume": 523186.0}, {"date": "2021-05-21", "close": 0.028, "volume": 103575.0}, {"date": "2021-05-24", "close": 0.027, "volume": 270000.0}, {"date": "2021-05-25", "close": 0.028, "volume": 205343.0}, {"date": "2021-05-26", "close": 0.027, "volume": 20979.0}, {"date": "2021-05-27", "close": 0.027, "volume": 200000.0}, {"date": "2021-05-28", "close": 0.027, "volume": 73638.0}, {"date": "2021-05-31", "close": 0.029, "volume": 293115.0}, {"date": "2021-06-01", "close": 0.028, "volume": 124517.0}, {"date": "2021-06-02", "close": 0.028, "volume": 89500.0}, {"date": "2021-06-03", "close": 0.028, "volume": 427311.0}, {"date": "2021-06-04", "close": 0.028, "volume": 42986.0}, {"date": "2021-06-07", "close": 0.029, "volume": 404843.0}, {"date": "2021-06-08", "close": 0.028, "volume": 216350.0}, {"date": "2021-06-09", "close": 0.028, "volume": 170151.0}, {"date": "2021-06-10", "close": 0.028, "volume": 151784.0}, {"date": "2021-06-11", "close": 0.03, "volume": 483159.0}, {"date": "2021-06-15", "close": 0.028, "volume": 178898.0}, {"date": "2021-06-16", "close": 0.027, "volume": 160616.0}, {"date": "2021-06-17", "close": 0.027, "volume": 2392337.0}, {"date": "2021-06-21", "close": 0.027, "volume": 439072.0}, {"date": "2021-06-22", "close": 0.027, "volume": 142532.0}, {"date": "2021-06-23", "close": 0.028, "volume": 1215889.0}, {"date": "2021-06-24", "close": 0.027, "volume": 15000.0}, {"date": "2021-06-25", "close": 0.026, "volume": 1257776.0}, {"date": "2021-06-28", "close": 0.025, "volume": 632669.0}, {"date": "2021-06-29", "close": 0.026, "volume": 553491.0}, {"date": "2021-06-30", "close": 0.026, "volume": 129089.0}, {"date": "2021-07-02", "close": 0.028, "volume": 185161.0}, {"date": "2021-07-05", "close": 0.028, "volume": 20964.0}, {"date": "2021-07-06", "close": 0.029, "volume": 213036.0}, {"date": "2021-07-07", "close": 0.03, "volume": 830312.0}, {"date": "2021-07-08", "close": 0.029, "volume": 155221.0}, {"date": "2021-07-09", "close": 0.027, "volume": 119800.0}, {"date": "2021-07-12", "close": 0.027, "volume": 40000.0}, {"date": "2021-07-13", "close": 0.03, "volume": 439294.0}, {"date": "2021-07-14", "close": 0.035, "volume": 1783800.0}, {"date": "2021-07-15", "close": 0.036, "volume": 876971.0}, {"date": "2021-07-16", "close": 0.036, "volume": 685336.0}, {"date": "2021-07-19", "close": 0.033, "volume": 100000.0}, {"date": "2021-07-20", "close": 0.032, "volume": 37187.0}, {"date": "2021-07-21", "close": 0.033, "volume": 78430.0}, {"date": "2021-07-22", "close": 0.035, "volume": 240069.0}, {"date": "2021-07-23", "close": 0.035, "volume": 97857.0}, {"date": "2021-07-26", "close": 0.035, "volume": 71000.0}, {"date": "2021-07-27", "close": 0.036, "volume": 333464.0}, {"date": "2021-07-28", "close": 0.032, "volume": 395440.0}, {"date": "2021-07-29", "close": 0.029, "volume": 913934.0}, {"date": "2021-07-30", "close": 0.028, "volume": 685600.0}, {"date": "2021-08-02", "close": 0.032, "volume": 657679.0}, {"date": "2021-08-03", "close": 0.031, "volume": 2450.0}, {"date": "2021-08-04", "close": 0.033, "volume": 194612.0}, {"date": "2021-08-05", "close": 0.032, "volume": 75333.0}, {"date": "2021-08-06", "close": 0.035, "volume": 753238.0}, {"date": "2021-08-09", "close": 0.038, "volume": 1092917.0}, {"date": "2021-08-10", "close": 0.038, "volume": 750350.0}, {"date": "2021-08-11", "close": 0.038, "volume": 110767.0}, {"date": "2021-08-12", "close": 0.035, "volume": 405515.0}, {"date": "2021-08-13", "close": 0.035, "volume": 345675.0}, {"date": "2021-08-16", "close": 0.039, "volume": 750558.0}, {"date": "2021-08-17", "close": 0.042, "volume": 2097189.0}, {"date": "2021-08-18", "close": 0.038, "volume": 460295.0}, {"date": "2021-08-19", "close": 0.039, "volume": 533030.0}, {"date": "2021-08-20", "close": 0.038, "volume": 99550.0}, {"date": "2021-08-23", "close": 0.039, "volume": 394659.0}, {"date": "2021-08-24", "close": 0.04, "volume": 450317.0}, {"date": "2021-08-25", "close": 0.038, "volume": 45440.0}, {"date": "2021-08-26", "close": 0.042, "volume": 346562.0}, {"date": "2021-08-27", "close": 0.035, "volume": 2867817.0}, {"date": "2021-08-30", "close": 0.031, "volume": 2653920.0}, {"date": "2021-08-31", "close": 0.034, "volume": 494990.0}, {"date": "2021-09-02", "close": 0.034, "volume": 162000.0}, {"date": "2021-09-03", "close": 0.033, "volume": 125463.0}, {"date": "2021-09-06", "close": 0.033, "volume": 184823.0}, {"date": "2021-09-07", "close": 0.031, "volume": 340358.0}, {"date": "2021-09-08", "close": 0.033, "volume": 120491.0}, {"date": "2021-09-09", "close": 0.03, "volume": 661244.0}, {"date": "2021-09-10", "close": 0.031, "volume": 1070317.0}, {"date": "2021-09-13", "close": 0.03, "volume": 456010.0}, {"date": "2021-09-14", "close": 0.03, "volume": 205253.0}, {"date": "2021-09-15", "close": 0.03, "volume": 80000.0}, {"date": "2021-09-16", "close": 0.03, "volume": 298080.0}, {"date": "2021-09-17", "close": 0.03, "volume": 65000.0}, {"date": "2021-09-20", "close": 0.03, "volume": 449234.0}, {"date": "2021-09-21", "close": 0.029, "volume": 576819.0}, {"date": "2021-09-22", "close": 0.033, "volume": 1958495.0}, {"date": "2021-09-23", "close": 0.035, "volume": 609687.0}, {"date": "2021-09-24", "close": 0.032, "volume": 385928.0}, {"date": "2021-09-27", "close": 0.037, "volume": 1537064.0}, {"date": "2021-09-28", "close": 0.041, "volume": 2809137.0}, {"date": "2021-09-29", "close": 0.036, "volume": 1386300.0}, {"date": "2021-09-30", "close": 0.038, "volume": 108295.0}, {"date": "2021-10-01", "close": 0.036, "volume": 278451.0}, {"date": "2021-10-04", "close": 0.037, "volume": 95807.0}, {"date": "2021-10-05", "close": 0.037, "volume": 14000.0}, {"date": "2021-10-06", "close": 0.038, "volume": 477840.0}, {"date": "2021-10-07", "close": 0.036, "volume": 310721.0}, {"date": "2021-10-08", "close": 0.035, "volume": 214700.0}, {"date": "2021-10-11", "close": 0.042, "volume": 2250732.0}, {"date": "2021-10-12", "close": 0.044, "volume": 2513812.0}, {"date": "2021-10-13", "close": 0.041, "volume": 365320.0}, {"date": "2021-10-14", "close": 0.045, "volume": 636430.0}, {"date": "2021-10-15", "close": 0.044, "volume": 32983.0}, {"date": "2021-10-18", "close": 0.044, "volume": 408928.0}, {"date": "2021-10-19", "close": 0.04, "volume": 237809.0}, {"date": "2021-10-20", "close": 0.04, "volume": 16.0}, {"date": "2021-10-21", "close": 0.044, "volume": 842583.0}, {"date": "2021-10-22", "close": 0.04, "volume": 47755.0}, {"date": "2021-10-25", "close": 0.04, "volume": 595103.0}, {"date": "2021-10-26", "close": 0.041, "volume": 409701.0}, {"date": "2021-10-27", "close": 0.044, "volume": 263010.0}, {"date": "2021-10-28", "close": 0.042, "volume": 18952.0}, {"date": "2021-10-29", "close": 0.039, "volume": 344347.0}, {"date": "2021-11-01", "close": 0.04, "volume": 110500.0}, {"date": "2021-11-02", "close": 0.037, "volume": 389171.0}, {"date": "2021-11-03", "close": 0.039, "volume": 210006.0}, {"date": "2021-11-04", "close": 0.042, "volume": 20001.0}, {"date": "2021-11-05", "close": 0.039, "volume": 3501.0}, {"date": "2021-11-08", "close": 0.037, "volume": 941671.0}, {"date": "2021-11-09", "close": 0.038, "volume": 948310.0}, {"date": "2021-11-10", "close": 0.039, "volume": 119900.0}, {"date": "2021-11-11", "close": 0.037, "volume": 192251.0}, {"date": "2021-11-12", "close": 0.038, "volume": 119069.0}, {"date": "2021-11-15", "close": 0.036, "volume": 837864.0}, {"date": "2021-11-16", "close": 0.036, "volume": 9500.0}, {"date": "2021-11-17", "close": 0.037, "volume": 541402.0}, {"date": "2021-11-18", "close": 0.037, "volume": 552153.0}, {"date": "2021-11-19", "close": 0.036, "volume": 383672.0}, {"date": "2021-11-22", "close": 0.038, "volume": 54750.0}, {"date": "2021-11-23", "close": 0.036, "volume": 330901.0}, {"date": "2021-11-24", "close": 0.036, "volume": 28530.0}, {"date": "2021-11-25", "close": 0.034, "volume": 523321.0}, {"date": "2021-11-26", "close": 0.034, "volume": 637519.0}, {"date": "2021-11-29", "close": 0.033, "volume": 57778.0}, {"date": "2021-11-30", "close": 0.032, "volume": 199844.0}, {"date": "2021-12-01", "close": 0.032, "volume": 108344.0}, {"date": "2021-12-02", "close": 0.032, "volume": 51811.0}, {"date": "2021-12-03", "close": 0.032, "volume": 150000.0}, {"date": "2021-12-06", "close": 0.032, "volume": 139292.0}, {"date": "2021-12-07", "close": 0.032, "volume": 133439.0}, {"date": "2021-12-08", "close": 0.032, "volume": 16172.0}, {"date": "2021-12-09", "close": 0.031, "volume": 40897.0}, {"date": "2021-12-10", "close": 0.034, "volume": 50000.0}, {"date": "2021-12-13", "close": 0.032, "volume": 60758.0}, {"date": "2021-12-14", "close": 0.034, "volume": 39857.0}, {"date": "2021-12-15", "close": 0.033, "volume": 78175.0}, {"date": "2021-12-17", "close": 0.032, "volume": 60575.0}, {"date": "2021-12-20", "close": 0.032, "volume": 80000.0}, {"date": "2021-12-21", "close": 0.032, "volume": 1525.0}, {"date": "2021-12-22", "close": 0.034, "volume": 15626.0}, {"date": "2021-12-23", "close": 0.034, "volume": 133543.0}, {"date": "2021-12-24", "close": 0.037, "volume": 186599.0}, {"date": "2021-12-29", "close": 0.035, "volume": 16000.0}, {"date": "2021-12-30", "close": 0.034, "volume": 14517.0}, {"date": "2021-12-31", "close": 0.034, "volume": 2843.0}, {"date": "2022-01-05", "close": 0.035, "volume": 1706.0}, {"date": "2022-01-06", "close": 0.031, "volume": 509672.0}, {"date": "2022-01-07", "close": 0.031, "volume": 2.0}, {"date": "2022-01-10", "close": 0.033, "volume": 19428.0}, {"date": "2022-01-11", "close": 0.033, "volume": 1.0}, {"date": "2022-01-12", "close": 0.036, "volume": 102614.0}, {"date": "2022-01-13", "close": 0.031, "volume": 473208.0}, {"date": "2022-01-14", "close": 0.035, "volume": 268225.0}, {"date": "2022-01-17", "close": 0.035, "volume": 214000.0}, {"date": "2022-01-18", "close": 0.033, "volume": 280000.0}, {"date": "2022-01-19", "close": 0.033, "volume": 9181.0}, {"date": "2022-01-20", "close": 0.033, "volume": 371702.0}, {"date": "2022-01-21", "close": 0.035, "volume": 85500.0}, {"date": "2022-01-24", "close": 0.032, "volume": 366794.0}, {"date": "2022-01-25", "close": 0.034, "volume": 64491.0}, {"date": "2022-01-27", "close": 0.031, "volume": 619673.0}, {"date": "2022-01-28", "close": 0.036, "volume": 504300.0}, {"date": "2022-01-31", "close": 0.035, "volume": 730073.0}, {"date": "2022-02-01", "close": 0.033, "volume": 147060.0}, {"date": "2022-02-02", "close": 0.034, "volume": 147.0}, {"date": "2022-02-03", "close": 0.032, "volume": 492708.0}, {"date": "2022-02-04", "close": 0.034, "volume": 44001.0}, {"date": "2022-02-07", "close": 0.034, "volume": 732.0}, {"date": "2022-02-08", "close": 0.034, "volume": 441381.0}, {"date": "2022-02-09", "close": 0.031, "volume": 63125.0}, {"date": "2022-02-10", "close": 0.033, "volume": 175309.0}, {"date": "2022-02-11", "close": 0.035, "volume": 1894145.0}, {"date": "2022-02-14", "close": 0.036, "volume": 546104.0}, {"date": "2022-02-15", "close": 0.035, "volume": 90001.0}, {"date": "2022-02-16", "close": 0.035, "volume": 116001.0}, {"date": "2022-02-17", "close": 0.034, "volume": 217974.0}, {"date": "2022-02-18", "close": 0.035, "volume": 184702.0}, {"date": "2022-02-21", "close": 0.034, "volume": 20751.0}, {"date": "2022-02-22", "close": 0.034, "volume": 704383.0}, {"date": "2022-02-23", "close": 0.036, "volume": 439558.0}, {"date": "2022-02-24", "close": 0.036, "volume": 127656.0}, {"date": "2022-02-25", "close": 0.039, "volume": 1643275.0}, {"date": "2022-02-28", "close": 0.038, "volume": 296368.0}, {"date": "2022-03-01", "close": 0.038, "volume": 100000.0}, {"date": "2022-03-02", "close": 0.04, "volume": 568142.0}, {"date": "2022-03-03", "close": 0.043, "volume": 919191.0}, {"date": "2022-03-04", "close": 0.043, "volume": 1027940.0}, {"date": "2022-03-07", "close": 0.046, "volume": 1899668.0}, {"date": "2022-03-08", "close": 0.044, "volume": 4000724.0}, {"date": "2022-03-09", "close": 0.046, "volume": 1320754.0}, {"date": "2022-03-10", "close": 0.045, "volume": 2553082.0}, {"date": "2022-03-11", "close": 0.05, "volume": 2412650.0}, {"date": "2022-03-14", "close": 0.058, "volume": 7177327.0}, {"date": "2022-03-15", "close": 0.066, "volume": 3353641.0}, {"date": "2022-03-16", "close": 0.076, "volume": 4263711.0}, {"date": "2022-03-17", "close": 0.06, "volume": 4452705.0}, {"date": "2022-03-18", "close": 0.068, "volume": 5249061.0}, {"date": "2022-03-21", "close": 0.07, "volume": 2287844.0}, {"date": "2022-03-22", "close": 0.066, "volume": 1930807.0}, {"date": "2022-03-23", "close": 0.065, "volume": 760441.0}, {"date": "2022-03-24", "close": 0.067, "volume": 1138273.0}, {"date": "2022-03-25", "close": 0.06, "volume": 1814319.0}, {"date": "2022-03-28", "close": 0.055, "volume": 1853771.0}, {"date": "2022-03-29", "close": 0.057, "volume": 252676.0}, {"date": "2022-03-30", "close": 0.057, "volume": 96488.0}, {"date": "2022-03-31", "close": 0.057, "volume": 583983.0}, {"date": "2022-04-01", "close": 0.066, "volume": 24863126.0}, {"date": "2022-04-04", "close": 0.063, "volume": 2558920.0}, {"date": "2022-04-05", "close": 0.067, "volume": 1995767.0}, {"date": "2022-04-06", "close": 0.075, "volume": 1870716.0}, {"date": "2022-04-07", "close": 0.073, "volume": 511110.0}, {"date": "2022-04-08", "close": 0.075, "volume": 2060840.0}, {"date": "2022-04-11", "close": 0.079, "volume": 1095808.0}, {"date": "2022-04-12", "close": 0.083, "volume": 1813832.0}, {"date": "2022-04-13", "close": 0.084, "volume": 3499311.0}, {"date": "2022-04-14", "close": 0.084, "volume": 1144584.0}, {"date": "2022-04-19", "close": 0.085, "volume": 194122.0}, {"date": "2022-04-20", "close": 0.086, "volume": 378851.0}, {"date": "2022-04-21", "close": 0.092, "volume": 2013492.0}, {"date": "2022-04-22", "close": 0.085, "volume": 607530.0}, {"date": "2022-04-26", "close": 0.079, "volume": 1554004.0}, {"date": "2022-04-27", "close": 0.075, "volume": 871049.0}, {"date": "2022-04-28", "close": 0.075, "volume": 413310.0}, {"date": "2022-04-29", "close": 0.075, "volume": 503565.0}, {"date": "2022-05-02", "close": 0.08, "volume": 783748.0}, {"date": "2022-05-03", "close": 0.081, "volume": 267748.0}, {"date": "2022-05-04", "close": 0.084, "volume": 885576.0}, {"date": "2022-05-05", "close": 0.084, "volume": 247567.0}, {"date": "2022-05-06", "close": 0.083, "volume": 1143373.0}, {"date": "2022-05-09", "close": 0.074, "volume": 705849.0}, {"date": "2022-05-10", "close": 0.068, "volume": 1336496.0}, {"date": "2022-05-11", "close": 0.067, "volume": 653114.0}, {"date": "2022-05-12", "close": 0.065, "volume": 417285.0}, {"date": "2022-05-13", "close": 0.072, "volume": 259138.0}, {"date": "2022-05-16", "close": 0.074, "volume": 197522.0}, {"date": "2022-05-17", "close": 0.07, "volume": 143542.0}, {"date": "2022-05-18", "close": 0.07, "volume": 120820.0}, {"date": "2022-05-19", "close": 0.069, "volume": 31163.0}, {"date": "2022-05-20", "close": 0.068, "volume": 195114.0}, {"date": "2022-05-23", "close": 0.065, "volume": 497946.0}, {"date": "2022-05-24", "close": 0.064, "volume": 152754.0}, {"date": "2022-05-25", "close": 0.061, "volume": 992541.0}, {"date": "2022-05-26", "close": 0.058, "volume": 80004.0}, {"date": "2022-05-27", "close": 0.064, "volume": 25491.0}, {"date": "2022-05-30", "close": 0.063, "volume": 329222.0}, {"date": "2022-05-31", "close": 0.06, "volume": 232489.0}, {"date": "2022-06-01", "close": 0.061, "volume": 146660.0}, {"date": "2022-06-02", "close": 0.059, "volume": 93805.0}, {"date": "2022-06-03", "close": 0.058, "volume": 60000.0}, {"date": "2022-06-06", "close": 0.058, "volume": 561628.0}, {"date": "2022-06-07", "close": 0.059, "volume": 769055.0}, {"date": "2022-06-08", "close": 0.059, "volume": 159803.0}, {"date": "2022-06-09", "close": 0.054, "volume": 1392336.0}, {"date": "2022-06-10", "close": 0.05, "volume": 509731.0}, {"date": "2022-06-14", "close": 0.0465, "volume": 820970.0}, {"date": "2022-06-15", "close": 0.04, "volume": 824428.0}, {"date": "2022-06-16", "close": 0.052, "volume": 1699569.0}, {"date": "2022-06-17", "close": 0.062, "volume": 851159.0}, {"date": "2022-06-20", "close": 0.057, "volume": 291481.0}, {"date": "2022-06-21", "close": 0.059, "volume": 46830.0}, {"date": "2022-06-22", "close": 0.06, "volume": 147832.0}, {"date": "2022-06-23", "close": 0.057, "volume": 262174.0}, {"date": "2022-06-24", "close": 0.056, "volume": 50950.0}, {"date": "2022-06-27", "close": 0.057, "volume": 38690.0}, {"date": "2022-06-28", "close": 0.058, "volume": 100355.0}, {"date": "2022-06-29", "close": 0.053, "volume": 648373.0}, {"date": "2022-06-30", "close": 0.054, "volume": 422011.0}, {"date": "2022-07-01", "close": 0.054, "volume": 45240.0}, {"date": "2022-07-04", "close": 0.056, "volume": 309764.0}, {"date": "2022-07-05", "close": 0.063, "volume": 459357.0}, {"date": "2022-07-06", "close": 0.07, "volume": 369434.0}, {"date": "2022-07-07", "close": 0.075, "volume": 175168.0}, {"date": "2022-07-08", "close": 0.0765, "volume": 302507.0}, {"date": "2022-07-11", "close": 0.07, "volume": 2079504.0}, {"date": "2022-07-12", "close": 0.0695, "volume": 476142.0}, {"date": "2022-07-13", "close": 0.07, "volume": 97593.0}, {"date": "2022-07-14", "close": 0.07, "volume": 1160962.0}, {"date": "2022-07-15", "close": 0.071, "volume": 129618.0}, {"date": "2022-07-18", "close": 0.071, "volume": 249000.0}, {"date": "2022-07-19", "close": 0.079, "volume": 181780.0}, {"date": "2022-07-20", "close": 0.081, "volume": 954578.0}, {"date": "2022-07-21", "close": 0.092, "volume": 948939.0}, {"date": "2022-07-22", "close": 0.09, "volume": 465949.0}, {"date": "2022-07-25", "close": 0.085, "volume": 96382.0}, {"date": "2022-07-27", "close": 0.087, "volume": 149111.0}, {"date": "2022-07-28", "close": 0.086, "volume": 39604.0}, {"date": "2022-07-29", "close": 0.083, "volume": 132655.0}, {"date": "2022-08-01", "close": 0.082, "volume": 102834.0}, {"date": "2022-08-02", "close": 0.083, "volume": 232115.0}, {"date": "2022-08-03", "close": 0.09, "volume": 445416.0}, {"date": "2022-08-04", "close": 0.089, "volume": 623955.0}, {"date": "2022-08-05", "close": 0.089, "volume": 510227.0}, {"date": "2022-08-08", "close": 0.09, "volume": 242107.0}, {"date": "2022-08-09", "close": 0.088, "volume": 1209760.0}, {"date": "2022-08-10", "close": 0.088, "volume": 1032195.0}, {"date": "2022-08-11", "close": 0.089, "volume": 744032.0}, {"date": "2022-08-12", "close": 0.09, "volume": 700730.0}, {"date": "2022-08-15", "close": 0.09, "volume": 927351.0}, {"date": "2022-08-16", "close": 0.083, "volume": 639031.0}, {"date": "2022-08-17", "close": 0.084, "volume": 137995.0}, {"date": "2022-08-18", "close": 0.085, "volume": 411655.0}, {"date": "2022-08-19", "close": 0.085, "volume": 98947.0}, {"date": "2022-08-22", "close": 0.085, "volume": 394441.0}, {"date": "2022-08-23", "close": 0.085, "volume": 454209.0}, {"date": "2022-08-24", "close": 0.089, "volume": 598986.0}, {"date": "2022-08-25", "close": 0.092, "volume": 838780.0}, {"date": "2022-08-26", "close": 0.11, "volume": 3481522.0}, {"date": "2022-08-29", "close": 0.12, "volume": 4874654.0}, {"date": "2022-08-30", "close": 0.1, "volume": 4215622.0}, {"date": "2022-08-31", "close": 0.1, "volume": 4458130.0}, {"date": "2022-09-01", "close": 0.1, "volume": 967646.0}, {"date": "2022-09-02", "close": 0.098, "volume": 3970675.0}, {"date": "2022-09-05", "close": 0.135, "volume": 7076434.0}, {"date": "2022-09-06", "close": 0.15, "volume": 9007804.0}, {"date": "2022-09-07", "close": 0.17, "volume": 2680204.0}, {"date": "2022-09-08", "close": 0.19, "volume": 5435583.0}, {"date": "2022-09-09", "close": 0.175, "volume": 11058833.0}, {"date": "2022-09-12", "close": 0.2, "volume": 7243679.0}, {"date": "2022-09-13", "close": 0.215, "volume": 2319985.0}, {"date": "2022-09-14", "close": 0.215, "volume": 3582578.0}, {"date": "2022-09-15", "close": 0.195, "volume": 2293603.0}, {"date": "2022-09-16", "close": 0.185, "volume": 2267952.0}, {"date": "2022-09-19", "close": 0.18, "volume": 558828.0}, {"date": "2022-09-20", "close": 0.175, "volume": 1278156.0}, {"date": "2022-09-21", "close": 0.155, "volume": 1491711.0}, {"date": "2022-09-23", "close": 0.165, "volume": 7947285.0}, {"date": "2022-09-26", "close": 0.13, "volume": 2833510.0}, {"date": "2022-09-27", "close": 0.155, "volume": 1712145.0}, {"date": "2022-09-29", "close": 0.115, "volume": 9649855.0}, {"date": "2022-09-30", "close": 0.11, "volume": 1939673.0}, {"date": "2022-10-03", "close": 0.11, "volume": 3265319.0}, {"date": "2022-10-04", "close": 0.105, "volume": 4743460.0}, {"date": "2022-10-05", "close": 0.105, "volume": 1880095.0}, {"date": "2022-10-06", "close": 0.11, "volume": 5040316.0}, {"date": "2022-10-07", "close": 0.105, "volume": 9134549.0}, {"date": "2022-10-10", "close": 0.105, "volume": 4264046.0}, {"date": "2022-10-11", "close": 0.1, "volume": 5825800.0}, {"date": "2022-10-12", "close": 0.091, "volume": 7186036.0}, {"date": "2022-10-13", "close": 0.085, "volume": 3715931.0}, {"date": "2022-10-14", "close": 0.087, "volume": 940595.0}, {"date": "2022-10-17", "close": 0.086, "volume": 694636.0}, {"date": "2022-10-18", "close": 0.092, "volume": 1808233.0}, {"date": "2022-10-19", "close": 0.097, "volume": 2706140.0}, {"date": "2022-10-20", "close": 0.082, "volume": 7684813.0}, {"date": "2022-10-21", "close": 0.068, "volume": 14637107.0}, {"date": "2022-10-24", "close": 0.067, "volume": 3753640.0}, {"date": "2022-10-25", "close": 0.067, "volume": 2068815.0}, {"date": "2022-10-26", "close": 0.069, "volume": 1563522.0}, {"date": "2022-10-27", "close": 0.037, "volume": 64197710.0}, {"date": "2022-10-28", "close": 0.033, "volume": 30891229.0}, {"date": "2022-10-31", "close": 0.032, "volume": 12146705.0}, {"date": "2022-11-01", "close": 0.032, "volume": 12155321.0}, {"date": "2022-11-02", "close": 0.036, "volume": 2231150.0}, {"date": "2022-11-03", "close": 0.036, "volume": 1076815.0}, {"date": "2022-11-04", "close": 0.035, "volume": 1133011.0}, {"date": "2022-11-07", "close": 0.035, "volume": 5071964.0}, {"date": "2022-11-08", "close": 0.037, "volume": 346180.0}, {"date": "2022-11-09", "close": 0.037, "volume": 1303586.0}, {"date": "2022-11-10", "close": 0.036, "volume": 2756366.0}, {"date": "2022-11-11", "close": 0.037, "volume": 1171601.0}, {"date": "2022-11-14", "close": 0.035, "volume": 835395.0}, {"date": "2022-11-15", "close": 0.034, "volume": 1284578.0}, {"date": "2022-11-16", "close": 0.033, "volume": 942117.0}, {"date": "2022-11-17", "close": 0.035, "volume": 643099.0}, {"date": "2022-11-18", "close": 0.034, "volume": 188695.0}, {"date": "2022-11-21", "close": 0.035, "volume": 188473.0}, {"date": "2022-11-22", "close": 0.034, "volume": 439327.0}, {"date": "2022-11-23", "close": 0.036, "volume": 2112204.0}, {"date": "2022-11-24", "close": 0.035, "volume": 1384450.0}, {"date": "2022-11-25", "close": 0.033, "volume": 1148514.0}, {"date": "2022-11-28", "close": 0.033, "volume": 318325.0}, {"date": "2022-11-29", "close": 0.029, "volume": 3662913.0}, {"date": "2022-11-30", "close": 0.027, "volume": 2168706.0}, {"date": "2022-12-01", "close": 0.029, "volume": 468590.0}, {"date": "2022-12-02", "close": 0.028, "volume": 639892.0}, {"date": "2022-12-05", "close": 0.029, "volume": 4019831.0}, {"date": "2022-12-06", "close": 0.029, "volume": 1814095.0}, {"date": "2022-12-07", "close": 0.03, "volume": 153518.0}, {"date": "2022-12-08", "close": 0.031, "volume": 1616390.0}, {"date": "2022-12-09", "close": 0.038, "volume": 6896025.0}, {"date": "2022-12-12", "close": 0.044, "volume": 2714082.0}, {"date": "2022-12-13", "close": 0.04, "volume": 3296035.0}, {"date": "2022-12-14", "close": 0.038, "volume": 1475352.0}, {"date": "2022-12-15", "close": 0.036, "volume": 133923.0}, {"date": "2022-12-16", "close": 0.037, "volume": 1416740.0}, {"date": "2022-12-19", "close": 0.032, "volume": 773716.0}, {"date": "2022-12-20", "close": 0.032, "volume": 118660.0}, {"date": "2022-12-21", "close": 0.03, "volume": 932988.0}, {"date": "2022-12-22", "close": 0.032, "volume": 245009.0}, {"date": "2022-12-23", "close": 0.035, "volume": 29987.0}, {"date": "2022-12-28", "close": 0.035, "volume": 149742.0}, {"date": "2022-12-29", "close": 0.035, "volume": 127539.0}, {"date": "2022-12-30", "close": 0.031, "volume": 53878.0}, {"date": "2023-01-04", "close": 0.029, "volume": 92789.0}, {"date": "2023-01-05", "close": 0.029, "volume": 1098380.0}, {"date": "2023-01-06", "close": 0.03, "volume": 3212477.0}, {"date": "2023-01-09", "close": 0.031, "volume": 197540.0}, {"date": "2023-01-10", "close": 0.031, "volume": 584573.0}, {"date": "2023-01-11", "close": 0.03, "volume": 705575.0}, {"date": "2023-01-12", "close": 0.032, "volume": 272122.0}, {"date": "2023-01-13", "close": 0.031, "volume": 765130.0}, {"date": "2023-01-16", "close": 0.03, "volume": 211559.0}, {"date": "2023-01-17", "close": 0.03, "volume": 829007.0}, {"date": "2023-01-18", "close": 0.029, "volume": 125200.0}, {"date": "2023-01-19", "close": 0.027, "volume": 2261648.0}, {"date": "2023-01-20", "close": 0.028, "volume": 488471.0}, {"date": "2023-01-23", "close": 0.029, "volume": 2646512.0}, {"date": "2023-01-24", "close": 0.028, "volume": 293289.0}, {"date": "2023-01-25", "close": 0.028, "volume": 691053.0}, {"date": "2023-01-27", "close": 0.028, "volume": 4225344.0}, {"date": "2023-01-30", "close": 0.028, "volume": 1710591.0}, {"date": "2023-01-31", "close": 0.027, "volume": 2948679.0}, {"date": "2023-02-01", "close": 0.027, "volume": 18565.0}, {"date": "2023-02-02", "close": 0.027, "volume": 596662.0}, {"date": "2023-02-03", "close": 0.027, "volume": 314495.0}, {"date": "2023-02-06", "close": 0.027, "volume": 173632.0}, {"date": "2023-02-07", "close": 0.026, "volume": 271945.0}, {"date": "2023-02-08", "close": 0.026, "volume": 325277.0}, {"date": "2023-02-09", "close": 0.028, "volume": 4944781.0}, {"date": "2023-02-10", "close": 0.03, "volume": 625200.0}, {"date": "2023-02-13", "close": 0.03, "volume": 613366.0}, {"date": "2023-02-14", "close": 0.028, "volume": 5843769.0}, {"date": "2023-02-15", "close": 0.028, "volume": 15000.0}, {"date": "2023-02-16", "close": 0.031, "volume": 1162045.0}, {"date": "2023-02-17", "close": 0.031, "volume": 304116.0}, {"date": "2023-02-20", "close": 0.029, "volume": 1250400.0}, {"date": "2023-02-21", "close": 0.0295, "volume": 345442.0}, {"date": "2023-02-22", "close": 0.029, "volume": 31989.0}, {"date": "2023-02-23", "close": 0.03, "volume": 584141.0}, {"date": "2023-02-24", "close": 0.03, "volume": 173709.0}, {"date": "2023-02-27", "close": 0.029, "volume": 23305.0}, {"date": "2023-02-28", "close": 0.029, "volume": 366034.0}, {"date": "2023-03-01", "close": 0.031, "volume": 259718.0}, {"date": "2023-03-02", "close": 0.027, "volume": 1060244.0}, {"date": "2023-03-03", "close": 0.0275, "volume": 450992.0}, {"date": "2023-03-06", "close": 0.027, "volume": 200.0}, {"date": "2023-03-07", "close": 0.027, "volume": 166572.0}, {"date": "2023-03-08", "close": 0.027, "volume": 324024.0}, {"date": "2023-03-09", "close": 0.027, "volume": 55100.0}, {"date": "2023-03-10", "close": 0.026, "volume": 1956489.0}, {"date": "2023-03-13", "close": 0.028, "volume": 100105.0}, {"date": "2023-03-14", "close": 0.028, "volume": 291088.0}, {"date": "2023-03-15", "close": 0.028, "volume": 175358.0}, {"date": "2023-03-16", "close": 0.027, "volume": 200000.0}, {"date": "2023-03-17", "close": 0.027, "volume": 60074.0}, {"date": "2023-03-20", "close": 0.026, "volume": 153684.0}, {"date": "2023-03-21", "close": 0.025, "volume": 1234560.0}, {"date": "2023-03-22", "close": 0.028, "volume": 94571.0}, {"date": "2023-03-23", "close": 0.0275, "volume": 43121.0}, {"date": "2023-03-24", "close": 0.028, "volume": 56458.0}, {"date": "2023-03-27", "close": 0.025, "volume": 79000.0}, {"date": "2023-03-28", "close": 0.022, "volume": 3817722.0}, {"date": "2023-03-29", "close": 0.023, "volume": 590074.0}, {"date": "2023-03-30", "close": 0.025, "volume": 66111.0}, {"date": "2023-03-31", "close": 0.025, "volume": 6000.0}, {"date": "2023-04-03", "close": 0.021, "volume": 1309534.0}, {"date": "2023-04-04", "close": 0.023, "volume": 174671.0}, {"date": "2023-04-05", "close": 0.022, "volume": 249126.0}, {"date": "2023-04-11", "close": 0.023, "volume": 694033.0}, {"date": "2023-04-12", "close": 0.023, "volume": 100244.0}, {"date": "2023-04-13", "close": 0.022, "volume": 63184.0}, {"date": "2023-04-14", "close": 0.022, "volume": 262896.0}, {"date": "2023-04-17", "close": 0.023, "volume": 191773.0}, {"date": "2023-04-18", "close": 0.022, "volume": 4686.0}, {"date": "2023-04-19", "close": 0.022, "volume": 130500.0}, {"date": "2023-04-20", "close": 0.022, "volume": 347309.0}, {"date": "2023-04-21", "close": 0.022, "volume": 1686335.0}, {"date": "2023-04-24", "close": 0.023, "volume": 6198.0}, {"date": "2023-04-26", "close": 0.022, "volume": 205193.0}, {"date": "2023-04-27", "close": 0.021, "volume": 1901068.0}, {"date": "2023-04-28", "close": 0.019, "volume": 2283788.0}, {"date": "2023-05-01", "close": 0.017, "volume": 3091083.0}, {"date": "2023-05-02", "close": 0.017, "volume": 143110.0}, {"date": "2023-05-03", "close": 0.0165, "volume": 448974.0}, {"date": "2023-05-04", "close": 0.015, "volume": 303595.0}, {"date": "2023-05-05", "close": 0.015, "volume": 720500.0}, {"date": "2023-05-08", "close": 0.015, "volume": 445499.0}, {"date": "2023-05-09", "close": 0.015, "volume": 2661068.0}, {"date": "2023-05-10", "close": 0.015, "volume": 650050.0}, {"date": "2023-05-11", "close": 0.015, "volume": 91900.0}, {"date": "2023-05-12", "close": 0.017, "volume": 420077.0}, {"date": "2023-05-15", "close": 0.016, "volume": 1269749.0}, {"date": "2023-05-17", "close": 0.016, "volume": 487500.0}, {"date": "2023-05-18", "close": 0.016, "volume": 28000.0}, {"date": "2023-05-19", "close": 0.02, "volume": 901712.0}, {"date": "2023-05-22", "close": 0.02, "volume": 75000.0}, {"date": "2023-05-23", "close": 0.016, "volume": 2991307.0}, {"date": "2023-05-24", "close": 0.016, "volume": 5000.0}, {"date": "2023-05-25", "close": 0.017, "volume": 561814.0}, {"date": "2023-05-26", "close": 0.017, "volume": 424500.0}, {"date": "2023-05-29", "close": 0.016, "volume": 414051.0}, {"date": "2023-05-30", "close": 0.016, "volume": 907537.0}, {"date": "2023-06-01", "close": 0.015, "volume": 801841.0}, {"date": "2023-06-02", "close": 0.014, "volume": 811950.0}, {"date": "2023-06-05", "close": 0.016, "volume": 2607853.0}, {"date": "2023-06-06", "close": 0.015, "volume": 750944.0}, {"date": "2023-06-07", "close": 0.016, "volume": 21388.0}, {"date": "2023-06-08", "close": 0.014, "volume": 548928.0}, {"date": "2023-06-09", "close": 0.014, "volume": 4390034.0}, {"date": "2023-06-13", "close": 0.014, "volume": 678830.0}, {"date": "2023-06-15", "close": 0.014, "volume": 50000.0}, {"date": "2023-06-16", "close": 0.014, "volume": 438703.0}, {"date": "2023-06-19", "close": 0.012, "volume": 2822055.0}, {"date": "2023-06-20", "close": 0.014, "volume": 1090294.0}, {"date": "2023-06-21", "close": 0.012, "volume": 529885.0}, {"date": "2023-06-22", "close": 0.013, "volume": 1068550.0}, {"date": "2023-06-23", "close": 0.012, "volume": 828745.0}, {"date": "2023-06-26", "close": 0.013, "volume": 656998.0}, {"date": "2023-06-27", "close": 0.012, "volume": 40647.0}, {"date": "2023-06-28", "close": 0.012, "volume": 1789009.0}, {"date": "2023-06-29", "close": 0.012, "volume": 2985405.0}, {"date": "2023-06-30", "close": 0.013, "volume": 656995.0}, {"date": "2023-07-03", "close": 0.012, "volume": 3331580.0}, {"date": "2023-07-04", "close": 0.012, "volume": 403484.0}, {"date": "2023-07-05", "close": 0.012, "volume": 653591.0}, {"date": "2023-07-06", "close": 0.014, "volume": 3048038.0}, {"date": "2023-07-07", "close": 0.013, "volume": 889920.0}, {"date": "2023-07-10", "close": 0.012, "volume": 8832.0}, {"date": "2023-07-11", "close": 0.013, "volume": 1308229.0}, {"date": "2023-07-12", "close": 0.013, "volume": 192499.0}, {"date": "2023-07-13", "close": 0.014, "volume": 11121.0}, {"date": "2023-07-14", "close": 0.014, "volume": 913881.0}, {"date": "2023-07-17", "close": 0.013, "volume": 50785.0}, {"date": "2023-07-19", "close": 0.014, "volume": 397444.0}, {"date": "2023-07-20", "close": 0.014, "volume": 126840.0}, {"date": "2023-07-24", "close": 0.014, "volume": 4333.0}, {"date": "2023-07-25", "close": 0.014, "volume": 386590.0}, {"date": "2023-07-26", "close": 0.014, "volume": 1325331.0}, {"date": "2023-07-27", "close": 0.014, "volume": 13467.0}, {"date": "2023-07-28", "close": 0.013, "volume": 21270.0}, {"date": "2023-07-31", "close": 0.012, "volume": 4229200.0}, {"date": "2023-08-01", "close": 0.013, "volume": 4796773.0}, {"date": "2023-08-02", "close": 0.012, "volume": 230540.0}, {"date": "2023-08-03", "close": 0.014, "volume": 270879.0}, {"date": "2023-08-04", "close": 0.014, "volume": 501348.0}, {"date": "2023-08-07", "close": 0.014, "volume": 37283.0}, {"date": "2023-08-08", "close": 0.012, "volume": 296487.0}, {"date": "2023-08-09", "close": 0.012, "volume": 912696.0}, {"date": "2023-08-10", "close": 0.012, "volume": 449976.0}, {"date": "2023-08-11", "close": 0.012, "volume": 346823.0}, {"date": "2023-08-14", "close": 0.012, "volume": 4751.0}, {"date": "2023-08-16", "close": 0.013, "volume": 281425.0}, {"date": "2023-08-21", "close": 0.012, "volume": 280800.0}, {"date": "2023-08-22", "close": 0.012, "volume": 26967.0}, {"date": "2023-08-23", "close": 0.012, "volume": 6374.0}, {"date": "2023-08-24", "close": 0.013, "volume": 98127.0}, {"date": "2023-08-25", "close": 0.012, "volume": 574725.0}, {"date": "2023-08-28", "close": 0.012, "volume": 297564.0}, {"date": "2023-08-29", "close": 0.011, "volume": 1764.0}, {"date": "2023-08-30", "close": 0.011, "volume": 900.0}, {"date": "2023-08-31", "close": 0.012, "volume": 389670.0}, {"date": "2023-09-01", "close": 0.013, "volume": 2983614.0}, {"date": "2023-09-04", "close": 0.014, "volume": 450000.0}, {"date": "2023-09-05", "close": 0.014, "volume": 1182.0}, {"date": "2023-09-06", "close": 0.012, "volume": 129009.0}, {"date": "2023-09-07", "close": 0.012, "volume": 34071.0}, {"date": "2023-09-08", "close": 0.012, "volume": 86478.0}, {"date": "2023-09-12", "close": 0.014, "volume": 42941.0}, {"date": "2023-09-13", "close": 0.013, "volume": 42316.0}, {"date": "2023-09-14", "close": 0.014, "volume": 658642.0}, {"date": "2023-09-15", "close": 0.012, "volume": 294361.0}, {"date": "2023-09-18", "close": 0.012, "volume": 116608.0}, {"date": "2023-09-19", "close": 0.012, "volume": 75000.0}, {"date": "2023-09-20", "close": 0.011, "volume": 1213538.0}, {"date": "2023-09-21", "close": 0.011, "volume": 8510.0}, {"date": "2023-09-22", "close": 0.012, "volume": 100179.0}, {"date": "2023-09-25", "close": 0.013, "volume": 40000.0}, {"date": "2023-09-26", "close": 0.013, "volume": 1004247.0}, {"date": "2023-09-27", "close": 0.012, "volume": 77479.0}, {"date": "2023-09-28", "close": 0.015, "volume": 57785.0}, {"date": "2023-09-29", "close": 0.013, "volume": 408116.0}, {"date": "2023-10-02", "close": 0.013, "volume": 470248.0}, {"date": "2023-10-04", "close": 0.013, "volume": 3000.0}, {"date": "2023-10-09", "close": 0.016, "volume": 100263.0}, {"date": "2023-10-10", "close": 0.015, "volume": 328.0}, {"date": "2023-10-11", "close": 0.016, "volume": 531321.0}, {"date": "2023-10-12", "close": 0.014, "volume": 45271.0}, {"date": "2023-10-13", "close": 0.015, "volume": 61344.0}, {"date": "2023-10-16", "close": 0.014, "volume": 166200.0}, {"date": "2023-10-17", "close": 0.015, "volume": 7757.0}, {"date": "2023-10-19", "close": 0.013, "volume": 237847.0}, {"date": "2023-10-23", "close": 0.0135, "volume": 160122.0}, {"date": "2023-10-24", "close": 0.013, "volume": 1159414.0}, {"date": "2023-10-25", "close": 0.013, "volume": 299630.0}, {"date": "2023-10-26", "close": 0.013, "volume": 51961.0}, {"date": "2023-10-27", "close": 0.012, "volume": 247996.0}, {"date": "2023-10-30", "close": 0.013, "volume": 245102.0}, {"date": "2023-10-31", "close": 0.013, "volume": 493599.0}, {"date": "2023-11-01", "close": 0.013, "volume": 327669.0}, {"date": "2023-11-02", "close": 0.013, "volume": 541727.0}, {"date": "2023-11-03", "close": 0.013, "volume": 60110.0}, {"date": "2023-11-06", "close": 0.013, "volume": 23069.0}, {"date": "2023-11-07", "close": 0.013, "volume": 525002.0}, {"date": "2023-11-08", "close": 0.012, "volume": 23500.0}, {"date": "2023-11-09", "close": 0.012, "volume": 45230.0}, {"date": "2023-11-10", "close": 0.013, "volume": 275733.0}, {"date": "2023-11-13", "close": 0.013, "volume": 24152.0}, {"date": "2023-11-15", "close": 0.012, "volume": 2866.0}, {"date": "2023-11-16", "close": 0.014, "volume": 106161.0}, {"date": "2023-11-17", "close": 0.013, "volume": 33909.0}, {"date": "2023-11-20", "close": 0.014, "volume": 3750236.0}, {"date": "2023-11-23", "close": 0.013, "volume": 118.0}, {"date": "2023-11-24", "close": 0.012, "volume": 331116.0}, {"date": "2023-11-27", "close": 0.013, "volume": 789850.0}, {"date": "2023-11-29", "close": 0.013, "volume": 550098.0}, {"date": "2023-11-30", "close": 0.013, "volume": 200000.0}, {"date": "2023-12-04", "close": 0.012, "volume": 223052.0}, {"date": "2023-12-05", "close": 0.012, "volume": 536836.0}, {"date": "2023-12-06", "close": 0.013, "volume": 187171.0}, {"date": "2023-12-07", "close": 0.013, "volume": 755.0}, {"date": "2023-12-08", "close": 0.012, "volume": 237622.0}, {"date": "2023-12-11", "close": 0.011, "volume": 2466224.0}, {"date": "2023-12-12", "close": 0.011, "volume": 1041647.0}, {"date": "2023-12-13", "close": 0.011, "volume": 309198.0}, {"date": "2023-12-14", "close": 0.01, "volume": 411802.0}, {"date": "2023-12-15", "close": 0.011, "volume": 70000.0}, {"date": "2023-12-18", "close": 0.011, "volume": 29709.0}, {"date": "2023-12-19", "close": 0.011, "volume": 84210.0}, {"date": "2023-12-20", "close": 0.01, "volume": 94285.0}, {"date": "2023-12-21", "close": 0.013, "volume": 1223133.0}, {"date": "2023-12-22", "close": 0.012, "volume": 34447.0}, {"date": "2023-12-28", "close": 0.012, "volume": 4907.0}, {"date": "2023-12-29", "close": 0.013, "volume": 203254.0}, {"date": "2024-01-02", "close": 0.012, "volume": 206209.0}, {"date": "2024-01-03", "close": 0.012, "volume": 38000.0}, {"date": "2024-01-04", "close": 0.012, "volume": 41667.0}, {"date": "2024-01-08", "close": 0.011, "volume": 340277.0}, {"date": "2024-01-09", "close": 0.011, "volume": 75000.0}, {"date": "2024-01-10", "close": 0.012, "volume": 294271.0}, {"date": "2024-01-11", "close": 0.012, "volume": 116796.0}, {"date": "2024-01-12", "close": 0.013, "volume": 382500.0}, {"date": "2024-01-15", "close": 0.013, "volume": 2523.0}, {"date": "2024-01-16", "close": 0.012, "volume": 182500.0}, {"date": "2024-01-17", "close": 0.012, "volume": 294038.0}, {"date": "2024-01-18", "close": 0.011, "volume": 1171833.0}, {"date": "2024-01-19", "close": 0.011, "volume": 204100.0}, {"date": "2024-01-22", "close": 0.011, "volume": 401208.0}, {"date": "2024-01-23", "close": 0.011, "volume": 445323.0}, {"date": "2024-01-24", "close": 0.011, "volume": 595000.0}, {"date": "2024-01-25", "close": 0.011, "volume": 85000.0}, {"date": "2024-01-29", "close": 0.011, "volume": 456788.0}, {"date": "2024-01-30", "close": 0.012, "volume": 1198607.0}, {"date": "2024-01-31", "close": 0.012, "volume": 612716.0}, {"date": "2024-02-01", "close": 0.012, "volume": 59701.0}, {"date": "2024-02-02", "close": 0.012, "volume": 660000.0}, {"date": "2024-02-06", "close": 0.012, "volume": 348794.0}, {"date": "2024-02-07", "close": 0.011, "volume": 909.0}, {"date": "2024-02-08", "close": 0.011, "volume": 9000.0}, {"date": "2024-02-09", "close": 0.012, "volume": 392795.0}, {"date": "2024-02-12", "close": 0.012, "volume": 158652.0}, {"date": "2024-02-13", "close": 0.011, "volume": 24390.0}, {"date": "2024-02-14", "close": 0.012, "volume": 375000.0}, {"date": "2024-02-16", "close": 0.011, "volume": 211444.0}, {"date": "2024-02-19", "close": 0.011, "volume": 123.0}, {"date": "2024-02-20", "close": 0.011, "volume": 17281.0}, {"date": "2024-02-22", "close": 0.011, "volume": 5508.0}, {"date": "2024-02-26", "close": 0.011, "volume": 67620.0}, {"date": "2024-02-27", "close": 0.013, "volume": 603112.0}, {"date": "2024-02-29", "close": 0.014, "volume": 133255.0}, {"date": "2024-03-01", "close": 0.012, "volume": 259455.0}, {"date": "2024-03-04", "close": 0.012, "volume": 2865.0}, {"date": "2024-03-05", "close": 0.012, "volume": 1170.0}, {"date": "2024-03-06", "close": 0.012, "volume": 68733.0}, {"date": "2024-03-07", "close": 0.013, "volume": 46620.0}, {"date": "2024-03-08", "close": 0.012, "volume": 11546.0}, {"date": "2024-03-11", "close": 0.012, "volume": 369091.0}, {"date": "2024-03-12", "close": 0.013, "volume": 680920.0}, {"date": "2024-03-13", "close": 0.013, "volume": 25000.0}, {"date": "2024-03-14", "close": 0.012, "volume": 5000.0}, {"date": "2024-03-15", "close": 0.012, "volume": 202582.0}, {"date": "2024-03-18", "close": 0.012, "volume": 88325.0}, {"date": "2024-03-19", "close": 0.011, "volume": 4771558.0}, {"date": "2024-03-20", "close": 0.012, "volume": 362204.0}, {"date": "2024-03-21", "close": 0.011, "volume": 340873.0}, {"date": "2024-03-22", "close": 0.012, "volume": 66000.0}, {"date": "2024-03-26", "close": 0.011, "volume": 251631.0}, {"date": "2024-03-27", "close": 0.011, "volume": 180659.0}, {"date": "2024-03-28", "close": 0.012, "volume": 100070.0}, {"date": "2024-04-02", "close": 0.011, "volume": 890502.0}, {"date": "2024-04-03", "close": 0.01, "volume": 52106.0}, {"date": "2024-04-04", "close": 0.01, "volume": 138203.0}, {"date": "2024-04-05", "close": 0.012, "volume": 3081000.0}, {"date": "2024-04-08", "close": 0.0115, "volume": 291788.0}, {"date": "2024-04-09", "close": 0.011, "volume": 3654.0}, {"date": "2024-04-10", "close": 0.011, "volume": 2396.0}, {"date": "2024-04-11", "close": 0.011, "volume": 95604.0}, {"date": "2024-04-15", "close": 0.011, "volume": 50000.0}, {"date": "2024-04-16", "close": 0.011, "volume": 1272389.0}, {"date": "2024-04-17", "close": 0.011, "volume": 350000.0}, {"date": "2024-04-18", "close": 0.011, "volume": 390045.0}, {"date": "2024-04-19", "close": 0.012, "volume": 121052.0}, {"date": "2024-04-22", "close": 0.011, "volume": 183260.0}, {"date": "2024-04-23", "close": 0.011, "volume": 4184.0}, {"date": "2024-04-24", "close": 0.011, "volume": 224578.0}, {"date": "2024-04-29", "close": 0.013, "volume": 4816666.0}, {"date": "2024-04-30", "close": 0.012, "volume": 34542.0}, {"date": "2024-05-01", "close": 0.012, "volume": 59149.0}, {"date": "2024-05-02", "close": 0.013, "volume": 716800.0}, {"date": "2024-05-06", "close": 0.013, "volume": 909520.0}, {"date": "2024-05-07", "close": 0.013, "volume": 3600.0}, {"date": "2024-05-09", "close": 0.012, "volume": 319586.0}, {"date": "2024-05-10", "close": 0.012, "volume": 141239.0}, {"date": "2024-05-13", "close": 0.0105, "volume": 1617135.0}, {"date": "2024-05-15", "close": 0.011, "volume": 442271.0}, {"date": "2024-05-16", "close": 0.011, "volume": 650000.0}, {"date": "2024-05-21", "close": 0.012, "volume": 20833.0}, {"date": "2024-05-22", "close": 0.011, "volume": 45185.0}, {"date": "2024-05-23", "close": 0.011, "volume": 709077.0}, {"date": "2024-05-24", "close": 0.011, "volume": 104615.0}, {"date": "2024-05-28", "close": 0.011, "volume": 30000.0}, {"date": "2024-05-31", "close": 0.011, "volume": 574886.0}, {"date": "2024-06-03", "close": 0.011, "volume": 286750.0}, {"date": "2024-06-04", "close": 0.011, "volume": 124659.0}, {"date": "2024-06-05", "close": 0.011, "volume": 500000.0}, {"date": "2024-06-06", "close": 0.01, "volume": 809111.0}, {"date": "2024-06-07", "close": 0.011, "volume": 183391.0}, {"date": "2024-06-11", "close": 0.011, "volume": 394210.0}, {"date": "2024-06-12", "close": 0.011, "volume": 631089.0}, {"date": "2024-06-13", "close": 0.011, "volume": 1280625.0}, {"date": "2024-06-14", "close": 0.011, "volume": 25003.0}, {"date": "2024-06-17", "close": 0.011, "volume": 500000.0}, {"date": "2024-06-18", "close": 0.01, "volume": 3553625.0}, {"date": "2024-06-19", "close": 0.01, "volume": 111000.0}, {"date": "2024-06-21", "close": 0.0095, "volume": 467317.0}, {"date": "2024-06-24", "close": 0.01, "volume": 1221577.0}, {"date": "2024-06-25", "close": 0.01, "volume": 748728.0}, {"date": "2024-06-26", "close": 0.01, "volume": 519958.0}, {"date": "2024-06-27", "close": 0.01, "volume": 789314.0}, {"date": "2024-06-28", "close": 0.01, "volume": 380550.0}, {"date": "2024-07-01", "close": 0.01, "volume": 711111.0}, {"date": "2024-07-02", "close": 0.01, "volume": 184538.0}, {"date": "2024-07-04", "close": 0.01, "volume": 579557.0}, {"date": "2024-07-05", "close": 0.01, "volume": 993517.0}, {"date": "2024-07-08", "close": 0.009, "volume": 21735.0}, {"date": "2024-07-09", "close": 0.009, "volume": 280101.0}, {"date": "2024-07-10", "close": 0.01, "volume": 116516.0}, {"date": "2024-07-11", "close": 0.01, "volume": 278889.0}, {"date": "2024-07-15", "close": 0.009, "volume": 87800.0}, {"date": "2024-07-16", "close": 0.009, "volume": 13741.0}, {"date": "2024-07-19", "close": 0.009, "volume": 63536.0}, {"date": "2024-07-22", "close": 0.009, "volume": 477344.0}, {"date": "2024-07-23", "close": 0.009, "volume": 4331.0}, {"date": "2024-07-24", "close": 0.009, "volume": 21142.0}, {"date": "2024-07-26", "close": 0.009, "volume": 1046.0}, {"date": "2024-07-29", "close": 0.009, "volume": 259034.0}, {"date": "2024-07-31", "close": 0.01, "volume": 629413.0}, {"date": "2024-08-05", "close": 0.009, "volume": 8543.0}, {"date": "2024-08-06", "close": 0.009, "volume": 47878.0}, {"date": "2024-08-07", "close": 0.01, "volume": 50000.0}, {"date": "2024-08-08", "close": 0.01, "volume": 155250.0}, {"date": "2024-08-12", "close": 0.009, "volume": 150261.0}, {"date": "2024-08-13", "close": 0.009, "volume": 617446.0}, {"date": "2024-08-14", "close": 0.009, "volume": 15000.0}, {"date": "2024-08-16", "close": 0.009, "volume": 34185.0}, {"date": "2024-08-19", "close": 0.009, "volume": 23214.0}, {"date": "2024-08-21", "close": 0.01, "volume": 638737.0}, {"date": "2024-08-22", "close": 0.009, "volume": 390900.0}, {"date": "2024-08-23", "close": 0.009, "volume": 195645.0}, {"date": "2024-08-26", "close": 0.009, "volume": 131.0}, {"date": "2024-08-27", "close": 0.009, "volume": 358822.0}, {"date": "2024-08-30", "close": 0.009, "volume": 1077406.0}, {"date": "2024-09-02", "close": 0.008, "volume": 3155782.0}, {"date": "2024-09-03", "close": 0.009, "volume": 7570.0}, {"date": "2024-09-04", "close": 0.009, "volume": 74956.0}, {"date": "2024-09-05", "close": 0.009, "volume": 303459.0}, {"date": "2024-09-10", "close": 0.008, "volume": 20000.0}, {"date": "2024-09-11", "close": 0.009, "volume": 1429870.0}, {"date": "2024-09-16", "close": 0.009, "volume": 5000.0}, {"date": "2024-09-17", "close": 0.008, "volume": 3278210.0}, {"date": "2024-09-18", "close": 0.008, "volume": 1153031.0}, {"date": "2024-09-19", "close": 0.008, "volume": 349073.0}, {"date": "2024-09-20", "close": 0.008, "volume": 983454.0}, {"date": "2024-09-26", "close": 0.009, "volume": 2388963.0}, {"date": "2024-09-30", "close": 0.009, "volume": 110000.0}, {"date": "2024-10-01", "close": 0.009, "volume": 587724.0}, {"date": "2024-10-02", "close": 0.009, "volume": 132450.0}, {"date": "2024-10-04", "close": 0.009, "volume": 504546.0}, {"date": "2024-10-07", "close": 0.009, "volume": 205250.0}, {"date": "2024-10-08", "close": 0.009, "volume": 329140.0}, {"date": "2024-10-09", "close": 0.008, "volume": 947745.0}, {"date": "2024-10-10", "close": 0.008, "volume": 150020.0}, {"date": "2024-10-14", "close": 0.008, "volume": 89548.0}, {"date": "2024-10-15", "close": 0.008, "volume": 365384.0}, {"date": "2024-10-16", "close": 0.008, "volume": 130080.0}, {"date": "2024-10-17", "close": 0.009, "volume": 17675.0}, {"date": "2024-10-21", "close": 0.009, "volume": 123300.0}, {"date": "2024-10-22", "close": 0.009, "volume": 1174900.0}, {"date": "2024-10-24", "close": 0.008, "volume": 50000.0}, {"date": "2024-10-25", "close": 0.008, "volume": 127739.0}, {"date": "2024-10-29", "close": 0.009, "volume": 683634.0}, {"date": "2024-10-30", "close": 0.009, "volume": 216835.0}, {"date": "2024-10-31", "close": 0.008, "volume": 302045.0}, {"date": "2024-11-01", "close": 0.009, "volume": 83428.0}, {"date": "2024-11-04", "close": 0.009, "volume": 4231.0}, {"date": "2024-11-05", "close": 0.009, "volume": 433333.0}, {"date": "2024-11-06", "close": 0.008, "volume": 3.0}, {"date": "2024-11-07", "close": 0.008, "volume": 769154.0}, {"date": "2024-11-08", "close": 0.009, "volume": 100115.0}, {"date": "2024-11-11", "close": 0.009, "volume": 260180.0}, {"date": "2024-11-12", "close": 0.009, "volume": 7626.0}, {"date": "2024-11-13", "close": 0.009, "volume": 2245735.0}, {"date": "2024-11-14", "close": 0.008, "volume": 3739564.0}, {"date": "2024-11-15", "close": 0.007, "volume": 1331696.0}, {"date": "2024-11-18", "close": 0.008, "volume": 1838683.0}, {"date": "2024-11-19", "close": 0.007, "volume": 71474.0}, {"date": "2024-11-20", "close": 0.007, "volume": 51242.0}, {"date": "2024-11-21", "close": 0.007, "volume": 183890.0}, {"date": "2024-11-22", "close": 0.007, "volume": 194654.0}, {"date": "2024-11-25", "close": 0.008, "volume": 389309.0}, {"date": "2024-11-26", "close": 0.007, "volume": 25000.0}, {"date": "2024-11-27", "close": 0.007, "volume": 555291.0}, {"date": "2024-12-02", "close": 0.006, "volume": 1000.0}, {"date": "2024-12-03", "close": 0.008, "volume": 60298.0}, {"date": "2024-12-04", "close": 0.008, "volume": 11900.0}, {"date": "2024-12-05", "close": 0.007, "volume": 602414.0}, {"date": "2024-12-06", "close": 0.007, "volume": 1.0}, {"date": "2024-12-09", "close": 0.007, "volume": 20.0}, {"date": "2024-12-10", "close": 0.007, "volume": 718950.0}, {"date": "2024-12-11", "close": 0.006, "volume": 267466.0}, {"date": "2024-12-12", "close": 0.007, "volume": 1.0}, {"date": "2024-12-13", "close": 0.005, "volume": 6288605.0}, {"date": "2024-12-16", "close": 0.007, "volume": 1322034.0}, {"date": "2024-12-20", "close": 0.007, "volume": 163808.0}, {"date": "2024-12-23", "close": 0.006, "volume": 1072268.0}, {"date": "2024-12-24", "close": 0.007, "volume": 28795.0}, {"date": "2024-12-27", "close": 0.007, "volume": 514000.0}, {"date": "2025-01-02", "close": 0.007, "volume": 1641014.0}, {"date": "2025-01-07", "close": 0.007, "volume": 126496.0}, {"date": "2025-01-08", "close": 0.006, "volume": 300517.0}, {"date": "2025-01-09", "close": 0.007, "volume": 9725.0}, {"date": "2025-01-10", "close": 0.007, "volume": 200012.0}, {"date": "2025-01-13", "close": 0.006, "volume": 650.0}, {"date": "2025-01-14", "close": 0.006, "volume": 10000.0}, {"date": "2025-01-15", "close": 0.007, "volume": 161300.0}, {"date": "2025-01-16", "close": 0.007, "volume": 170447.0}, {"date": "2025-01-17", "close": 0.007, "volume": 338515.0}, {"date": "2025-01-20", "close": 0.006, "volume": 14387.0}, {"date": "2025-01-21", "close": 0.008, "volume": 2330739.0}, {"date": "2025-01-22", "close": 0.007, "volume": 326454.0}, {"date": "2025-01-23", "close": 0.008, "volume": 1062511.0}, {"date": "2025-01-24", "close": 0.009, "volume": 1934743.0}, {"date": "2025-01-28", "close": 0.01, "volume": 10863952.0}, {"date": "2025-01-29", "close": 0.009, "volume": 1605679.0}, {"date": "2025-01-30", "close": 0.008, "volume": 1289723.0}, {"date": "2025-01-31", "close": 0.008, "volume": 476337.0}, {"date": "2025-02-03", "close": 0.008, "volume": 707584.0}, {"date": "2025-02-04", "close": 0.01, "volume": 392523.0}, {"date": "2025-02-05", "close": 0.012, "volume": 107523.0}, {"date": "2025-02-06", "close": 0.011, "volume": 179999.0}, {"date": "2025-02-07", "close": 0.011, "volume": 82205.0}, {"date": "2025-02-11", "close": 0.009, "volume": 233253.0}, {"date": "2025-02-12", "close": 0.009, "volume": 567393.0}, {"date": "2025-02-13", "close": 0.011, "volume": 123747.0}, {"date": "2025-02-18", "close": 0.008, "volume": 325641.0}, {"date": "2025-02-19", "close": 0.009, "volume": 30930.0}, {"date": "2025-02-24", "close": 0.01, "volume": 365371.0}, {"date": "2025-02-25", "close": 0.011, "volume": 501028.0}, {"date": "2025-02-26", "close": 0.011, "volume": 411388.0}, {"date": "2025-02-27", "close": 0.01, "volume": 3366208.0}, {"date": "2025-03-03", "close": 0.01, "volume": 1880982.0}, {"date": "2025-03-04", "close": 0.01, "volume": 2453602.0}, {"date": "2025-03-06", "close": 0.01, "volume": 296641.0}, {"date": "2025-03-07", "close": 0.009, "volume": 438393.0}, {"date": "2025-03-10", "close": 0.008, "volume": 11000.0}, {"date": "2025-03-11", "close": 0.009, "volume": 871772.0}, {"date": "2025-03-12", "close": 0.009, "volume": 2109629.0}, {"date": "2025-03-17", "close": 0.009, "volume": 100000.0}, {"date": "2025-03-20", "close": 0.009, "volume": 413958.0}, {"date": "2025-03-21", "close": 0.009, "volume": 596942.0}, {"date": "2025-03-24", "close": 0.009, "volume": 811904.0}, {"date": "2025-03-25", "close": 0.008, "volume": 663009.0}, {"date": "2025-03-26", "close": 0.008, "volume": 409572.0}, {"date": "2025-03-27", "close": 0.008, "volume": 65000.0}, {"date": "2025-03-31", "close": 0.008, "volume": 23208.0}, {"date": "2025-04-01", "close": 0.009, "volume": 111222.0}, {"date": "2025-04-02", "close": 0.008, "volume": 203000.0}, {"date": "2025-04-03", "close": 0.006, "volume": 3766669.0}, {"date": "2025-04-04", "close": 0.005, "volume": 5431044.0}, {"date": "2025-04-07", "close": 0.004, "volume": 1973341.0}, {"date": "2025-04-08", "close": 0.005, "volume": 7126542.0}, {"date": "2025-04-09", "close": 0.007, "volume": 2641039.0}, {"date": "2025-04-10", "close": 0.006, "volume": 93530.0}, {"date": "2025-04-11", "close": 0.006, "volume": 243136.0}, {"date": "2025-04-14", "close": 0.007, "volume": 2177146.0}, {"date": "2025-04-16", "close": 0.005, "volume": 4528251.0}, {"date": "2025-04-17", "close": 0.006, "volume": 155000.0}, {"date": "2025-04-22", "close": 0.006, "volume": 16356.0}, {"date": "2025-04-23", "close": 0.005, "volume": 315345.0}, {"date": "2025-04-24", "close": 0.005, "volume": 7433881.0}, {"date": "2025-04-28", "close": 0.006, "volume": 106673.0}, {"date": "2025-04-29", "close": 0.006, "volume": 571571.0}, {"date": "2025-04-30", "close": 0.006, "volume": 1500000.0}, {"date": "2025-05-01", "close": 0.006, "volume": 401402.0}, {"date": "2025-05-07", "close": 0.007, "volume": 2293101.0}, {"date": "2025-05-08", "close": 0.007, "volume": 556812.0}, {"date": "2025-05-12", "close": 0.007, "volume": 1123572.0}, {"date": "2025-05-13", "close": 0.006, "volume": 1027964.0}, {"date": "2025-05-14", "close": 0.006, "volume": 1205589.0}, {"date": "2025-05-15", "close": 0.008, "volume": 3724695.0}, {"date": "2025-05-16", "close": 0.006, "volume": 1575134.0}, {"date": "2025-05-19", "close": 0.006, "volume": 400000.0}, {"date": "2025-05-20", "close": 0.006, "volume": 1290923.0}, {"date": "2025-05-21", "close": 0.006, "volume": 4523148.0}, {"date": "2025-05-22", "close": 0.006, "volume": 450000.0}, {"date": "2025-05-23", "close": 0.006, "volume": 414376.0}, {"date": "2025-05-26", "close": 0.006, "volume": 178684.0}, {"date": "2025-05-27", "close": 0.006, "volume": 174481.0}, {"date": "2025-05-28", "close": 0.006, "volume": 104308.0}, {"date": "2025-05-29", "close": 0.006, "volume": 183157.0}, {"date": "2025-05-30", "close": 0.007, "volume": 1196195.0}, {"date": "2025-06-02", "close": 0.006, "volume": 757456.0}, {"date": "2025-06-03", "close": 0.005, "volume": 7861.0}, {"date": "2025-06-04", "close": 0.006, "volume": 140000.0}, {"date": "2025-06-05", "close": 0.006, "volume": 824546.0}, {"date": "2025-06-10", "close": 0.006, "volume": 24019.0}, {"date": "2025-06-11", "close": 0.006, "volume": 166800.0}, {"date": "2025-06-13", "close": 0.006, "volume": 669360.0}, {"date": "2025-06-16", "close": 0.006, "volume": 555.0}, {"date": "2025-06-17", "close": 0.006, "volume": 2604637.0}, {"date": "2025-06-19", "close": 0.005, "volume": 3000000.0}, {"date": "2025-06-20", "close": 0.006, "volume": 716300.0}, {"date": "2025-06-23", "close": 0.005, "volume": 5454.0}, {"date": "2025-06-24", "close": 0.006, "volume": 369982.0}, {"date": "2025-06-25", "close": 0.005, "volume": 392236.0}, {"date": "2025-06-26", "close": 0.005, "volume": 51500.0}, {"date": "2025-06-27", "close": 0.005, "volume": 1408061.0}, {"date": "2025-06-30", "close": 0.005, "volume": 651691.0}, {"date": "2025-07-01", "close": 0.0055, "volume": 331666.0}, {"date": "2025-07-02", "close": 0.0055, "volume": 166666.0}, {"date": "2025-07-03", "close": 0.0055, "volume": 166666.0}, {"date": "2025-07-04", "close": 0.005, "volume": 19300.0}, {"date": "2025-07-07", "close": 0.0055, "volume": 102101.0}, {"date": "2025-07-10", "close": 0.005, "volume": 20076.0}, {"date": "2025-07-11", "close": 0.006, "volume": 2047642.0}, {"date": "2025-07-14", "close": 0.007, "volume": 2567333.0}, {"date": "2025-07-15", "close": 0.006, "volume": 156934.0}, {"date": "2025-07-22", "close": 0.006, "volume": 560000.0}, {"date": "2025-07-23", "close": 0.006, "volume": 700000.0}, {"date": "2025-07-24", "close": 0.007, "volume": 456049.0}, {"date": "2025-07-25", "close": 0.006, "volume": 140000.0}, {"date": "2025-07-28", "close": 0.006, "volume": 234539.0}, {"date": "2025-08-04", "close": 0.006, "volume": 912.0}, {"date": "2025-08-08", "close": 0.006, "volume": 20586.0}, {"date": "2025-08-11", "close": 0.006, "volume": 75416.0}, {"date": "2025-08-12", "close": 0.013, "volume": 37768546.0}, {"date": "2025-08-13", "close": 0.012, "volume": 2377522.0}, {"date": "2025-08-14", "close": 0.01, "volume": 1094324.0}, {"date": "2025-08-15", "close": 0.012, "volume": 2442920.0}, {"date": "2025-08-18", "close": 0.01, "volume": 3194034.0}, {"date": "2025-08-19", "close": 0.01, "volume": 1072345.0}, {"date": "2025-08-20", "close": 0.011, "volume": 91700.0}, {"date": "2025-08-21", "close": 0.011, "volume": 32.0}, {"date": "2025-08-25", "close": 0.011, "volume": 363187.0}, {"date": "2025-08-26", "close": 0.01, "volume": 241722.0}, {"date": "2025-08-27", "close": 0.01, "volume": 1147666.0}, {"date": "2025-08-28", "close": 0.011, "volume": 71916.0}, {"date": "2025-08-29", "close": 0.01, "volume": 7300.0}, {"date": "2025-09-01", "close": 0.01, "volume": 38500.0}, {"date": "2025-09-03", "close": 0.01, "volume": 132995.0}, {"date": "2025-09-04", "close": 0.01, "volume": 41558.0}, {"date": "2025-09-05", "close": 0.01, "volume": 821900.0}, {"date": "2025-09-09", "close": 0.01, "volume": 28000.0}, {"date": "2025-09-10", "close": 0.01, "volume": 982.0}, {"date": "2025-09-11", "close": 0.01, "volume": 665263.0}, {"date": "2025-09-16", "close": 0.01, "volume": 151317.0}, {"date": "2025-09-17", "close": 0.011, "volume": 284376.0}, {"date": "2025-09-18", "close": 0.01, "volume": 36958.0}, {"date": "2025-09-19", "close": 0.01, "volume": 352077.0}, {"date": "2025-09-22", "close": 0.01, "volume": 185880.0}, {"date": "2025-09-23", "close": 0.01, "volume": 65514.0}, {"date": "2025-09-25", "close": 0.009, "volume": 36026.0}, {"date": "2025-09-26", "close": 0.01, "volume": 210025.0}, {"date": "2025-09-29", "close": 0.011, "volume": 174155.0}, {"date": "2025-10-01", "close": 0.01, "volume": 3875622.0}, {"date": "2025-10-02", "close": 0.01, "volume": 100000.0}, {"date": "2025-10-03", "close": 0.011, "volume": 393493.0}, {"date": "2025-10-06", "close": 0.01, "volume": 220824.0}, {"date": "2025-10-07", "close": 0.012, "volume": 1304252.0}, {"date": "2025-10-08", "close": 0.012, "volume": 288847.0}, {"date": "2025-10-09", "close": 0.011, "volume": 2197509.0}, {"date": "2025-10-10", "close": 0.012, "volume": 1306868.0}, {"date": "2025-10-13", "close": 0.011, "volume": 1530502.0}, {"date": "2025-10-14", "close": 0.01, "volume": 2693649.0}, {"date": "2025-10-15", "close": 0.01, "volume": 5124805.0}, {"date": "2025-10-16", "close": 0.01, "volume": 100034.0}, {"date": "2025-10-17", "close": 0.01, "volume": 5295.0}, {"date": "2025-10-22", "close": 0.009, "volume": 2709062.0}, {"date": "2025-10-23", "close": 0.009, "volume": 117497.0}, {"date": "2025-10-24", "close": 0.008, "volume": 4610409.0}, {"date": "2025-10-27", "close": 0.009, "volume": 401502.0}, {"date": "2025-10-28", "close": 0.008, "volume": 165076.0}, {"date": "2025-10-30", "close": 0.008, "volume": 743782.0}, {"date": "2025-10-31", "close": 0.009, "volume": 1274741.0}, {"date": "2025-11-03", "close": 0.01, "volume": 1031285.0}, {"date": "2025-11-04", "close": 0.009, "volume": 502857.0}, {"date": "2025-11-05", "close": 0.01, "volume": 374847.0}, {"date": "2025-11-06", "close": 0.011, "volume": 841048.0}, {"date": "2025-11-07", "close": 0.01, "volume": 494461.0}, {"date": "2025-11-10", "close": 0.01, "volume": 3129905.0}, {"date": "2025-11-12", "close": 0.009, "volume": 189255.0}, {"date": "2025-11-14", "close": 0.009, "volume": 118000.0}, {"date": "2025-11-18", "close": 0.009, "volume": 28769.0}, {"date": "2025-11-19", "close": 0.01, "volume": 782099.0}, {"date": "2025-11-21", "close": 0.0105, "volume": 214190.0}, {"date": "2025-11-24", "close": 0.01, "volume": 220000.0}, {"date": "2025-11-25", "close": 0.01, "volume": 1042099.0}, {"date": "2025-11-26", "close": 0.009, "volume": 778375.0}, {"date": "2025-11-27", "close": 0.009, "volume": 16000.0}, {"date": "2025-11-28", "close": 0.01, "volume": 121762.0}, {"date": "2025-12-02", "close": 0.01, "volume": 1051737.0}, {"date": "2025-12-03", "close": 0.01, "volume": 2229832.0}, {"date": "2025-12-08", "close": 0.011, "volume": 728244.0}, {"date": "2025-12-09", "close": 0.01, "volume": 116138.0}, {"date": "2025-12-10", "close": 0.011, "volume": 10076.0}, {"date": "2025-12-11", "close": 0.01, "volume": 175272.0}, {"date": "2025-12-12", "close": 0.01, "volume": 698.0}, {"date": "2025-12-15", "close": 0.01, "volume": 9999.0}, {"date": "2025-12-16", "close": 0.009, "volume": 631318.0}, {"date": "2025-12-17", "close": 0.01, "volume": 100000.0}, {"date": "2025-12-18", "close": 0.009, "volume": 103074.0}, {"date": "2025-12-22", "close": 0.009, "volume": 132285.0}, {"date": "2025-12-23", "close": 0.01, "volume": 215613.0}, {"date": "2025-12-24", "close": 0.01, "volume": 692000.0}, {"date": "2025-12-30", "close": 0.01, "volume": 8895.0}, {"date": "2025-12-31", "close": 0.011, "volume": 125517.0}, {"date": "2026-01-02", "close": 0.01, "volume": 1346373.0}, {"date": "2026-01-05", "close": 0.011, "volume": 109799.0}, {"date": "2026-01-06", "close": 0.01, "volume": 799656.0}, {"date": "2026-01-07", "close": 0.01, "volume": 154285.0}, {"date": "2026-01-08", "close": 0.009, "volume": 2918925.0}, {"date": "2026-01-09", "close": 0.01, "volume": 432597.0}, {"date": "2026-01-12", "close": 0.01, "volume": 707145.0}, {"date": "2026-01-13", "close": 0.01, "volume": 332170.0}, {"date": "2026-01-15", "close": 0.01, "volume": 15300.0}, {"date": "2026-01-16", "close": 0.0105, "volume": 179819.0}, {"date": "2026-01-19", "close": 0.01, "volume": 22999.0}, {"date": "2026-01-21", "close": 0.011, "volume": 620901.0}, {"date": "2026-01-22", "close": 0.0105, "volume": 32.0}, {"date": "2026-01-23", "close": 0.011, "volume": 631952.0}, {"date": "2026-01-27", "close": 0.01, "volume": 67114.0}, {"date": "2026-01-28", "close": 0.01, "volume": 2750.0}, {"date": "2026-01-30", "close": 0.01, "volume": 53940.0}, {"date": "2026-02-02", "close": 0.009, "volume": 1934750.0}, {"date": "2026-02-04", "close": 0.01, "volume": 599794.0}, {"date": "2026-02-05", "close": 0.01, "volume": 164319.0}, {"date": "2026-02-06", "close": 0.01, "volume": 385946.0}, {"date": "2026-02-09", "close": 0.011, "volume": 620000.0}, {"date": "2026-02-10", "close": 0.011, "volume": 190096.0}, {"date": "2026-02-11", "close": 0.01, "volume": 114842.0}, {"date": "2026-02-12", "close": 0.01, "volume": 11380.0}, {"date": "2026-02-13", "close": 0.01, "volume": 308726.0}, {"date": "2026-02-16", "close": 0.01, "volume": 5000.0}, {"date": "2026-02-17", "close": 0.01, "volume": 3965051.0}, {"date": "2026-02-18", "close": 0.01, "volume": 3849773.0}, {"date": "2026-02-19", "close": 0.01, "volume": 2968869.0}, {"date": "2026-02-20", "close": 0.01, "volume": 2035396.0}, {"date": "2026-02-23", "close": 0.01, "volume": 2002348.0}, {"date": "2026-02-24", "close": 0.01, "volume": 3483151.0}, {"date": "2026-02-25", "close": 0.01, "volume": 2021481.0}, {"date": "2026-02-26", "close": 0.01, "volume": 2549030.0}, {"date": "2026-02-27", "close": 0.009, "volume": 541122.0}, {"date": "2026-03-02", "close": 0.009, "volume": 3139933.0}, {"date": "2026-03-03", "close": 0.009, "volume": 2372981.0}, {"date": "2026-03-04", "close": 0.009, "volume": 50000.0}, {"date": "2026-03-05", "close": 0.009, "volume": 158083.0}, {"date": "2026-03-06", "close": 0.01, "volume": 217798.0}, {"date": "2026-03-09", "close": 0.011, "volume": 1605086.0}, {"date": "2026-03-10", "close": 0.01, "volume": 95267.0}, {"date": "2026-03-11", "close": 0.01, "volume": 432579.0}, {"date": "2026-03-12", "close": 0.011, "volume": 100019.0}, {"date": "2026-03-13", "close": 0.011, "volume": 295956.0}, {"date": "2026-03-16", "close": 0.012, "volume": 1209131.0}, {"date": "2026-03-18", "close": 0.011, "volume": 50000.0}, {"date": "2026-03-19", "close": 0.012, "volume": 3383108.0}, {"date": "2026-03-20", "close": 0.012, "volume": 1769794.0}, {"date": "2026-03-23", "close": 0.017, "volume": 2760328.0}, {"date": "2026-03-24", "close": 0.011, "volume": 3618981.0}, {"date": "2026-03-25", "close": 0.011, "volume": 1291620.0}, {"date": "2026-03-26", "close": 0.011, "volume": 1523.0}, {"date": "2026-03-27", "close": 0.011, "volume": 85000.0}, {"date": "2026-03-30", "close": 0.011, "volume": 5344.0}, {"date": "2026-03-31", "close": 0.012, "volume": 643131.0}, {"date": "2026-04-01", "close": 0.011, "volume": 5700.0}, {"date": "2026-04-02", "close": 0.0115, "volume": 40907.0}, {"date": "2026-04-07", "close": 0.0115, "volume": 20000.0}, {"date": "2026-04-08", "close": 0.011, "volume": 101965.0}, {"date": "2026-04-09", "close": 0.011, "volume": 45000.0}, {"date": "2026-04-10", "close": 0.011, "volume": 1053972.0}, {"date": "2026-04-13", "close": 0.012, "volume": 80738.0}, {"date": "2026-04-14", "close": 0.013, "volume": 1025847.0}, {"date": "2026-04-15", "close": 0.013, "volume": 922799.0}, {"date": "2026-04-16", "close": 0.012, "volume": 298020.0}, {"date": "2026-04-20", "close": 0.012, "volume": 722007.0}, {"date": "2026-04-21", "close": 0.011, "volume": 299190.0}, {"date": "2026-04-24", "close": 0.011, "volume": 27708.0}, {"date": "2026-04-27", "close": 0.012, "volume": 421240.0}, {"date": "2026-04-28", "close": 0.0115, "volume": 163922.0}, {"date": "2026-04-29", "close": 0.011, "volume": 15000.0}, {"date": "2026-04-30", "close": 0.011, "volume": 62490.0}, {"date": "2026-05-01", "close": 0.01, "volume": 3039979.0}, {"date": "2026-05-04", "close": 0.011, "volume": 155823.0}, {"date": "2026-05-05", "close": 0.009, "volume": 76029.0}, {"date": "2026-05-06", "close": 0.009, "volume": 13416.0}, {"date": "2026-05-07", "close": 0.009, "volume": 557800.0}, {"date": "2026-05-08", "close": 0.009, "volume": 271303.0}, {"date": "2026-05-11", "close": 0.009, "volume": 6000.0}, {"date": "2026-05-12", "close": 0.01, "volume": 4012724.0}, {"date": "2026-05-13", "close": 0.009, "volume": 1082686.0}, {"date": "2026-05-14", "close": 0.008, "volume": 319631.0}, {"date": "2026-05-15", "close": 0.0085, "volume": 560300.0}, {"date": "2026-05-19", "close": 0.009, "volume": 682836.0}, {"date": "2026-05-20", "close": 0.008, "volume": 1746240.0}, {"date": "2026-05-22", "close": 0.009, "volume": 92719.0}, {"date": "2026-05-25", "close": 0.008, "volume": 2146.0}, {"date": "2026-05-26", "close": 0.009, "volume": 400000.0}, {"date": "2026-05-27", "close": 0.008, "volume": 110702.0}, {"date": "2026-05-28", "close": 0.009, "volume": 615159.0}, {"date": "2026-05-29", "close": 0.008, "volume": 12477.0}, {"date": "2026-06-01", "close": 0.007, "volume": 1258315.0}, {"date": "2026-06-02", "close": 0.008, "volume": 751229.0}, {"date": "2026-06-04", "close": 0.009, "volume": 278828.0}, {"date": "2026-06-05", "close": 0.008, "volume": 2121524.0}, {"date": "2026-06-09", "close": 0.009, "volume": 2199881.0}, {"date": "2026-06-10", "close": 0.008, "volume": 3634805.0}, {"date": "2026-06-11", "close": 0.008, "volume": 2222507.0}, {"date": "2026-06-12", "close": 0.009, "volume": 731409.0}, {"date": "2026-06-15", "close": 0.008, "volume": 65270.0}, {"date": "2026-06-16", "close": 0.008, "volume": 4884585.0}, {"date": "2026-06-17", "close": 0.007, "volume": 199237.0}, {"date": "2026-06-18", "close": 0.009, "volume": 3455189.0}, {"date": "2026-06-19", "close": 0.009, "volume": 500000.0}, {"date": "2026-06-22", "close": 0.009, "volume": 1444485.0}, {"date": "2026-06-23", "close": 0.009, "volume": 200921.0}, {"date": "2026-06-24", "close": 0.008, "volume": 8025135.0}, {"date": "2026-06-25", "close": 0.007, "volume": 16195531.0}, {"date": "2026-06-26", "close": 0.008, "volume": 500000.0}, {"date": "2026-06-29", "close": 0.007, "volume": 424424.0}, {"date": "2026-06-30", "close": 0.008, "volume": 1191446.0}, {"date": "2026-07-02", "close": 0.008, "volume": 42000.0}, {"date": "2026-07-03", "close": 0.008, "volume": 92534.0}, {"date": "2026-07-13", "close": 0.008, "volume": 1141.0}, {"date": "2026-07-16", "close": 0.008, "volume": 1000.0}, {"date": "2026-07-20", "close": 0.008, "volume": 30258.0}, {"date": "2026-07-21", "close": 0.008, "volume": 497508.0}, {"date": "2026-07-22", "close": 0.0085, "volume": 119850.0}, {"date": "2026-07-23", "close": 0.008, "volume": 8600.0}, {"date": "2026-07-24", "close": 0.0085, "volume": 69399.0}, {"date": "2026-07-27", "close": 0.009, "volume": 79022.0}, {"date": "2026-07-30", "close": 0.008, "volume": 540342.0}, {"date": "2026-08-04", "close": 0.007, "volume": 173292.0}, {"date": "2026-08-05", "close": 0.007, "volume": 5316478.0}, {"date": "2026-08-06", "close": 0.008, "volume": 2453321.0}, {"date": "2026-08-11", "close": 0.007, "volume": 490476.0}, {"date": "2026-08-12", "close": 0.008, "volume": 50000.0}, {"date": "2026-08-17", "close": 0.007, "volume": 23259.0}, {"date": "2026-08-18", "close": 0.007, "volume": 3754825.0}, {"date": "2026-08-19", "close": 0.0065, "volume": 49999.0}, {"date": "2026-08-20", "close": 0.007, "volume": 50000.0}, {"date": "2026-08-21", "close": 0.006, "volume": 2040713.0}, {"date": "2026-08-24", "close": 0.006, "volume": 70000.0}, {"date": "2026-08-25", "close": 0.006, "volume": 1343895.0}, {"date": "2026-08-26", "close": 0.006, "volume": 1595836.0}, {"date": "2026-08-27", "close": 0.006, "volume": 250100.0}, {"date": "2026-08-31", "close": 0.007, "volume": 169821.0}, {"date": "2026-09-01", "close": 0.006, "volume": 1905514.0}, {"date": "2026-09-02", "close": 0.006, "volume": 60000.0}, {"date": "2026-09-03", "close": 0.006, "volume": 175346.0}, {"date": "2026-09-04", "close": 0.007, "volume": 40000.0}, {"date": "2026-09-07", "close": 0.006, "volume": 100000.0}, {"date": "2026-09-08", "close": 0.006, "volume": 565226.0}, {"date": "2026-09-09", "close": 0.006, "volume": 10000.0}, {"date": "2026-09-10", "close": 0.006, "volume": 9476.0}, {"date": "2026-09-11", "close": 0.006, "volume": 26501.0}, {"date": "2026-09-15", "close": 0.006, "volume": 14597.0}, {"date": "2026-09-18", "close": 0.006, "volume": 504602.0}], "refreshing": true}