{"ticker": "AMH", "overview": {"name": "Amcil Limited", "country": "Australia"}, "description": "Amcil Limited trades as AMH on the ASX and is registered in Australia. Listed Investment Company. Privy Trades holds 245 insider filings for the company, from August 2021 to August 2026. Across those, 13 insiders disclosed 39 open-market purchases totalling $46.44M against 34 sales totalling $22.97M. We also hold 208 ASX director and substantial-holder notices naming 2 distinct holders.", "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": "AMH", "has_prices": true, "as_of": "2026-09-18", "last": 0.895, "prev_close": 0.9, "change": -0.0050000000000000044, "change_pct": -0.00555555555555556, "session_volume": 60453.0, "vwap_5": 0.8968373433113711, "vwap_20": 0.9144408217761467, "vwap_60": 0.913326552567643, "vwap_250": 0.9597860416108493, "high_52w": 1.075, "low_52w": 0.87, "avg_volume_20": 140021.1, "sessions": 400, "market_cap": {"value": 284009189.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03134244", "src": "ASX", "ticker": "AMH", "cik": "", "company": "Amcil Limited", "company_raw": "Amcil Limited", "who": "Change of Director's Interest Notice x6", "who_key": "Change of Director's Interest Notice x6", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: Change of Director's Interest Notice x6 changes a holding in AMH", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134244", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90163}, {"id": "ASX-03124487", "src": "ASX", "ticker": "AMH", "cik": "", "company": "Amcil Limited", "company_raw": "Amcil Limited", "who": "Change of Director's Interest Notice", "who_key": "Change of Director's Interest Notice", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Change of Director's Interest Notice files a director's interest notice on AMH", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03124487", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118963}, {"id": "ASX-03123043", "src": "ASX", "ticker": "AMH", "cik": "", "company": "Amcil Limited", "company_raw": "Amcil Ltd", "who": "Change of Director's Interest Notice", "who_key": "Change of Director's Interest Notice", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Change of Director's Interest Notice files a director's interest notice on AMH", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123043", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126163}, {"id": "ASX-03122239", "src": "ASX", "ticker": "AMH", "cik": "", "company": "Amcil Limited", "company_raw": "Amcil Ltd", "who": "Change of Director's Interest Notice", "who_key": "Change of Director's Interest Notice", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Change of Director's Interest Notice files a director's interest notice on AMH", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03122239", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129043}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "ALISON GIBSON", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-14", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03110830-3A697118", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Replacement", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-02-27", "source_url": "https://www.marketindex.com.au/asx/amh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-14", "source_url": "https://www.marketindex.com.au/asx/amh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-02", "source_url": "https://www.marketindex.com.au/asx/amh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-24", "source_url": "https://www.marketindex.com.au/asx/amh", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-11", "source_url": "https://www.marketindex.com.au/asx/amh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-10", "source_url": "https://www.marketindex.com.au/asx/amh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-25", "source_url": "https://www.marketindex.com.au/asx/amh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-05", "source_url": "https://www.marketindex.com.au/asx/amh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-28", "source_url": "https://www.marketindex.com.au/asx/amh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-29", "source_url": "https://www.marketindex.com.au/asx/amh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-26", "source_url": "https://www.marketindex.com.au/asx/amh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-10", "source_url": "https://www.marketindex.com.au/asx/amh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-27", "source_url": "https://www.marketindex.com.au/asx/amh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-09", "source_url": "https://www.marketindex.com.au/asx/amh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-09", "source_url": "https://www.marketindex.com.au/asx/amh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-29", "source_url": "https://www.marketindex.com.au/asx/amh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-04", "source_url": "https://www.marketindex.com.au/asx/amh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-28", "source_url": "https://www.marketindex.com.au/asx/amh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-19", "source_url": "https://www.marketindex.com.au/asx/amh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-19", "source_url": "https://www.marketindex.com.au/asx/amh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-14", "source_url": "https://www.marketindex.com.au/asx/amh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-14", "source_url": "https://www.marketindex.com.au/asx/amh", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-05", "source_url": "https://www.marketindex.com.au/asx/amh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-30", "source_url": "https://www.marketindex.com.au/asx/amh", "needs_ocr": 0}], "directors": [{"name": "ALISON GIBSON", "first_seen": "2026-07-14", "last_seen": "2026-07-14", "status": "current", "notices": 1}, {"name": "Replacement", "first_seen": "2019-02-27", "last_seen": "2019-02-27", "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": "2026-11-01", "form": "Periodic Reports", "title": "Weekly Estimated NTA as at 30 October 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157010-3A705635"}, {"date": "2026-10-25", "form": "Periodic Reports", "title": "Weekly Estimated NTA as at 23 October 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152903-3A704919"}, {"date": "2026-10-20", "form": "Issued Capital", "title": "Update - Notification of buy-back - AMH", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150969-3A704584"}, {"date": "2026-10-19", "form": "Issued Capital", "title": "Update - Notification of buy-back - AMH", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150394-3A704471"}, {"date": "2026-10-18", "form": "Periodic Reports", "title": "Weekly Estimated NTA as at 16 October 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149872-3A704392"}], "performance": {"ticker": "AMH", "has_prices": true, "summary": {"n": 43, "avg": -0.17824801363788784, "win_rate": 0.0, "best": -0.02272727272727275, "worst": -0.33333333333333337, "as_of": "2026-11-02"}, "buys": [{"who": "CORRIGAN JACK E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 134516.5, "date": "2026-08-24", "score": 50.6, "ref_price": 0.895, "return": -0.03910614525139668}, {"who": "BENHAM DOUGLAS N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 92555.0, "date": "2026-08-12", "score": 40.0, "ref_price": 0.91, "return": -0.05494505494505499}, {"who": "CORRIGAN JACK E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 113980.0, "date": "2026-08-10", "score": 42.0, "ref_price": 0.92, "return": -0.06521739130434788}, {"who": "CORRIGAN JACK E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 79822.66, "date": "2026-05-18", "score": 39.8, "ref_price": 0.88, "return": -0.02272727272727275}, {"who": "CORRIGAN JACK E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 37198.5, "date": "2026-05-13", "score": 49.0, "ref_price": 0.885, "return": -0.028248587570621493}, {"who": "Goldberg David", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 58600.0, "date": "2026-03-03", "score": 37.2, "ref_price": 0.93, "return": -0.07526881720430113}, {"who": "BENHAM DOUGLAS N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29040.0, "date": "2026-03-02", "score": 33.1, "ref_price": 0.95, "return": -0.09473684210526313}, {"who": "BENHAM DOUGLAS N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 37704.0, "date": "2026-02-25", "score": 34.6, "ref_price": 0.93, "return": -0.07526881720430113}, {"who": "Goldberg David", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 58340.0, "date": "2026-02-24", "score": 37.2, "ref_price": 0.935, "return": -0.08021390374331558}, {"who": "CORRIGAN JACK E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 114776.0, "date": "2026-02-23", "score": 44.8, "ref_price": 0.95, "return": -0.09473684210526313}, {"who": "BENHAM DOUGLAS N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 58300.0, "date": "2026-02-23", "score": 37.2, "ref_price": 0.95, "return": -0.09473684210526313}, {"who": "CORRIGAN JACK E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 114790.0, "date": "2025-12-09", "score": 42.3, "ref_price": 1.03, "return": -0.16504854368932043}, {"who": "BENHAM DOUGLAS N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 31650.0, "date": "2025-11-19", "score": 35.3, "ref_price": 1.04, "return": -0.17307692307692313}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 1.08, "return": -0.20370370370370378}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-09-25", "score": 0.0, "ref_price": 1.085, "return": -0.2073732718894009}, {"who": "Willoughby Jay", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49970.75, "date": "2025-08-11", "score": 36.3, "ref_price": 1.11, "return": -0.2252252252252253}, {"who": "CORRIGAN JACK E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 91700.0, "date": "2025-06-12", "score": 42.4, "ref_price": 1.1, "return": -0.21818181818181825}, {"who": "CORRIGAN JACK E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 93670.0, "date": "2025-05-05", "score": 42.0, "ref_price": 1.08, "return": -0.20370370370370378}, {"who": "CORRIGAN JACK E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 163016.0, "date": "2025-03-04", "score": 56.6, "ref_price": 1.125, "return": -0.23555555555555557}, {"who": "BENHAM DOUGLAS N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 80483.6694, "date": "2024-12-05", "score": 39.2, "ref_price": 1.195, "return": -0.28033472803347287}, {"who": "BENHAM DOUGLAS N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16197.09, "date": "2024-11-27", "score": 30.1, "ref_price": 1.19, "return": -0.27731092436974786}, {"who": "Hon. Ritchie John Torres", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY15", "amount": 1001.0, "date": "2024-09-26", "score": 0.0, "ref_price": 1.165, "return": -0.26180257510729615}, {"who": "BENHAM DOUGLAS N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11243.650000000001, "date": "2024-05-09", "score": 28.5, "ref_price": 1.12, "return": -0.23214285714285723}, {"who": "BENHAM DOUGLAS N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 268946.881, "date": "2024-05-08", "score": 50.0, "ref_price": 1.12, "return": -0.23214285714285723}, {"who": "CORRIGAN JACK E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 227776.0, "date": "2024-05-06", "score": 58.3, "ref_price": 1.11, "return": -0.2252252252252253}, {"who": "CORRIGAN JACK E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 120876.6, "date": "2024-03-01", "score": 47.3, "ref_price": 1.06, "return": -0.1886792452830189}, {"who": "CORRIGAN JACK E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 192185.0, "date": "2024-02-27", "score": 57.4, "ref_price": 1.045, "return": -0.17703349282296646}, {"who": "CORRIGAN JACK E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 48620.0, "date": "2023-12-13", "score": 35.3, "ref_price": 1.04, "return": -0.17307692307692313}, {"who": "BENHAM DOUGLAS N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 147177.35, "date": "2023-09-13", "score": 56.0, "ref_price": 0.98, "return": -0.12244897959183673}, {"who": "BENHAM DOUGLAS N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 68850.0, "date": "2023-08-11", "score": 39.3, "ref_price": 0.975, "return": -0.11794871794871795}, {"who": "BENHAM DOUGLAS N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 95180.5, "date": "2023-05-25", "score": 40.7, "ref_price": 1.0, "return": -0.14}, {"who": "BENHAM DOUGLAS N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 54910.2, "date": "2023-03-07", "score": 36.7, "ref_price": 1.02, "return": -0.15686274509803924}, {"who": "BENHAM DOUGLAS N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 135535.0, "date": "2023-03-03", "score": 45.3, "ref_price": 1.03, "return": -0.16504854368932043}, {"who": "BENHAM DOUGLAS N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 90200.0, "date": "2022-11-23", "score": 45.3, "ref_price": 1.075, "return": -0.19999999999999998}, {"who": "BENHAM DOUGLAS N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 169967.5, "date": "2022-11-22", "score": 54.1, "ref_price": 1.06, "return": -0.1886792452830189}, {"who": "GUSTAVSON TAMARA HUGHES", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15430414.840000002, "date": "2022-09-08", "score": 66.5, "ref_price": 1.1, "return": -0.21818181818181825}, {"who": "BENHAM DOUGLAS N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 63400.0, "date": "2022-05-19", "score": 38.7, "ref_price": 1.16, "return": -0.2586206896551724}, {"who": "Mayala-McIntyre Anita Marie", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 6300.200000000001, "date": "2022-05-13", "score": 21.4, "ref_price": 1.185, "return": -0.27426160337552746}, {"who": "GUSTAVSON TAMARA HUGHES", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 27659008.75, "date": "2022-05-13", "score": 70.5, "ref_price": 1.185, "return": -0.27426160337552746}, {"who": "BENHAM DOUGLAS N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 110413.26, "date": "2022-05-13", "score": 46.2, "ref_price": 1.185, "return": -0.27426160337552746}, {"who": "Hon. William R. Keating", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MA09", "amount": 1001.0, "date": "2022-03-29", "score": 0.0, "ref_price": 1.19, "return": -0.27731092436974786}, {"who": "BENHAM DOUGLAS N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 32397.75, "date": "2022-03-15", "score": 35.5, "ref_price": 1.16, "return": -0.2586206896551724}, {"who": "Mayala-McIntyre Anita Marie", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 50036.4, "date": "2021-09-14", "score": 45.5, "ref_price": 1.29, "return": -0.33333333333333337}]}, "price_series": [{"date": "2000-02-10", "close": 54.612, "volume": 24886.0}, {"date": "2000-02-11", "close": 54.612, "volume": 13662.0}, {"date": "2000-02-14", "close": 53.136, "volume": 6950.0}, {"date": "2000-02-16", "close": 52.8, "volume": 7090.0}, {"date": "2000-02-17", "close": 51.2, "volume": 4695.0}, {"date": "2000-02-21", "close": 49.92, "volume": 17164.0}, {"date": "2000-02-23", "close": 52.8, "volume": 3474.0}, {"date": "2000-02-24", "close": 52.16, "volume": 3427.0}, {"date": "2000-02-25", "close": 53.6, "volume": 5692.0}, {"date": "2000-02-28", "close": 54.4, "volume": 5681.0}, {"date": "2000-02-29", "close": 55.2, "volume": 9521.0}, {"date": "2000-03-01", "close": 55.2, "volume": 4445.0}, {"date": "2000-03-02", "close": 57.6, "volume": 5786.0}, {"date": "2000-03-03", "close": 57.92, "volume": 15924.0}, {"date": "2000-03-06", "close": 60.0, "volume": 6378.0}, {"date": "2000-03-07", "close": 59.2, "volume": 12447.0}, {"date": "2000-03-08", "close": 57.6, "volume": 12437.0}, {"date": "2000-03-09", "close": 59.2, "volume": 6156.0}, {"date": "2000-03-10", "close": 57.6, "volume": 7944.0}, {"date": "2000-03-13", "close": 57.6, "volume": 2637.0}, {"date": "2000-03-14", "close": 56.8, "volume": 4947.0}, {"date": "2000-03-15", "close": 56.0, "volume": 4700.0}, {"date": "2000-03-16", "close": 54.4, "volume": 4777.0}, {"date": "2000-03-17", "close": 56.64, "volume": 4268.0}, {"date": "2000-03-20", "close": 56.0, "volume": 4361.0}, {"date": "2000-03-21", "close": 57.12, "volume": 2759.0}, {"date": "2000-03-22", "close": 56.16, "volume": 2291.0}, {"date": "2000-03-23", "close": 57.6, "volume": 2631.0}, {"date": "2000-03-24", "close": 57.44, "volume": 1695.0}, {"date": "2000-03-27", "close": 57.6, "volume": 27217.0}, {"date": "2000-03-28", "close": 57.6, "volume": 4294.0}, {"date": "2000-03-29", "close": 57.28, "volume": 3963.0}, {"date": "2000-03-30", "close": 57.44, "volume": 4162.0}, {"date": "2000-03-31", "close": 56.32, "volume": 6777.0}, {"date": "2000-04-03", "close": 56.0, "volume": 6564.0}, {"date": "2000-04-04", "close": 54.4, "volume": 7390.0}, {"date": "2000-04-05", "close": 50.88, "volume": 4293.0}, {"date": "2000-04-06", "close": 51.2, "volume": 3838.0}, {"date": "2000-04-07", "close": 52.8, "volume": 5624.0}, {"date": "2000-04-10", "close": 54.4, "volume": 3163.0}, {"date": "2000-04-11", "close": 54.4, "volume": 2259.0}, {"date": "2000-04-12", "close": 52.0, "volume": 3334.0}, {"date": "2000-04-13", "close": 52.8, "volume": 4189.0}, {"date": "2000-04-14", "close": 51.52, "volume": 4598.0}, {"date": "2000-04-17", "close": 48.0, "volume": 8138.0}, {"date": "2000-04-18", "close": 48.64, "volume": 6779.0}, {"date": "2000-04-19", "close": 48.16, "volume": 2264.0}, {"date": "2000-04-20", "close": 48.8, "volume": 823.0}, {"date": "2000-04-26", "close": 49.44, "volume": 3713.0}, {"date": "2000-04-27", "close": 48.0, "volume": 3622.0}, {"date": "2000-04-28", "close": 48.0, "volume": 3538.0}, {"date": "2000-05-01", "close": 47.2, "volume": 2949.0}, {"date": "2000-05-02", "close": 45.76, "volume": 2611.0}, {"date": "2000-05-03", "close": 43.2, "volume": 4257.0}, {"date": "2000-05-04", "close": 43.2, "volume": 1403.0}, {"date": "2000-05-05", "close": 44.0, "volume": 1192.0}, {"date": "2000-05-08", "close": 45.6, "volume": 838.0}, {"date": "2000-05-09", "close": 45.712, "volume": 1375.0}, {"date": "2000-05-10", "close": 47.2, "volume": 2214.0}, {"date": "2000-05-11", "close": 46.08, "volume": 3002.0}, {"date": "2000-05-12", "close": 45.6, "volume": 2032.0}, {"date": "2000-05-15", "close": 46.88, "volume": 503.0}, {"date": "2000-05-16", "close": 46.88, "volume": 121.0}, {"date": "2000-05-17", "close": 48.0, "volume": 2750.0}, {"date": "2000-05-18", "close": 45.6, "volume": 1819.0}, {"date": "2000-05-19", "close": 46.4, "volume": 217.0}, {"date": "2000-05-22", "close": 44.8, "volume": 2735.0}, {"date": "2000-05-23", "close": 46.4, "volume": 3220.0}, {"date": "2000-05-24", "close": 46.4, "volume": 1648.0}, {"date": "2000-05-25", "close": 47.2, "volume": 2050.0}, {"date": "2000-05-26", "close": 47.2, "volume": 2407.0}, {"date": "2000-05-29", "close": 44.0, "volume": 1360.0}, {"date": "2000-05-30", "close": 44.0, "volume": 4555.0}, {"date": "2000-05-31", "close": 44.48, "volume": 3588.0}, {"date": "2000-06-01", "close": 45.6, "volume": 1197.0}, {"date": "2000-06-02", "close": 45.6, "volume": 4098.0}, {"date": "2000-06-05", "close": 45.12, "volume": 1097.0}, {"date": "2000-06-06", "close": 46.4, "volume": 3449.0}, {"date": "2000-06-07", "close": 44.96, "volume": 1034.0}, {"date": "2000-06-08", "close": 44.32, "volume": 3713.0}, {"date": "2000-06-09", "close": 44.48, "volume": 2550.0}, {"date": "2000-06-14", "close": 44.32, "volume": 1365.0}, {"date": "2000-06-15", "close": 42.88, "volume": 3422.0}, {"date": "2000-06-16", "close": 43.2, "volume": 2650.0}, {"date": "2000-06-19", "close": 42.88, "volume": 5389.0}, {"date": "2000-06-20", "close": 43.04, "volume": 9567.0}, {"date": "2000-06-21", "close": 41.92, "volume": 6135.0}, {"date": "2000-06-22", "close": 42.88, "volume": 1111.0}, {"date": "2000-06-23", "close": 42.08, "volume": 7871.0}, {"date": "2000-06-26", "close": 42.56, "volume": 3063.0}, {"date": "2000-06-27", "close": 42.88, "volume": 2545.0}, {"date": "2000-06-28", "close": 43.2, "volume": 2430.0}, {"date": "2000-06-29", "close": 42.72, "volume": 4779.0}, {"date": "2000-06-30", "close": 43.52, "volume": 2578.0}, {"date": "2000-07-03", "close": 44.32, "volume": 875.0}, {"date": "2000-07-04", "close": 44.8, "volume": 2138.0}, {"date": "2000-07-05", "close": 44.8, "volume": 1016.0}, {"date": "2000-07-06", "close": 45.44, "volume": 1228.0}, {"date": "2000-07-07", "close": 45.6, "volume": 583.0}, {"date": "2000-07-10", "close": 47.2, "volume": 2280.0}, {"date": "2000-07-11", "close": 45.6, "volume": 2169.0}, {"date": "2000-07-13", "close": 45.6, "volume": 858.0}, {"date": "2000-07-14", "close": 47.2, "volume": 271.0}, {"date": "2000-07-17", "close": 47.2, "volume": 1499.0}, {"date": "2000-07-18", "close": 46.4, "volume": 3238.0}, {"date": "2000-07-19", "close": 46.4, "volume": 125.0}, {"date": "2000-07-20", "close": 46.4, "volume": 563.0}, {"date": "2000-07-21", "close": 45.92, "volume": 1875.0}, {"date": "2000-07-24", "close": 45.76, "volume": 2166.0}, {"date": "2000-07-25", "close": 44.8, "volume": 2338.0}, {"date": "2000-07-26", "close": 44.64, "volume": 2127.0}, {"date": "2000-07-27", "close": 45.6, "volume": 1519.0}, {"date": "2000-07-28", "close": 44.8, "volume": 263.0}, {"date": "2000-07-31", "close": 46.4, "volume": 406.0}, {"date": "2000-08-01", "close": 44.8, "volume": 1353.0}, {"date": "2000-08-02", "close": 44.0, "volume": 1400.0}, {"date": "2000-08-03", "close": 44.8, "volume": 753.0}, {"date": "2000-08-04", "close": 44.16, "volume": 397.0}, {"date": "2000-08-07", "close": 44.0, "volume": 625.0}, {"date": "2000-08-08", "close": 44.0, "volume": 513.0}, {"date": "2000-08-09", "close": 43.36, "volume": 2319.0}, {"date": "2000-08-10", "close": 42.4, "volume": 3106.0}, {"date": "2000-08-11", "close": 43.2, "volume": 969.0}, {"date": "2000-08-14", "close": 44.0, "volume": 1789.0}, {"date": "2000-08-15", "close": 43.52, "volume": 2422.0}, {"date": "2000-08-16", "close": 44.0, "volume": 4100.0}, {"date": "2000-08-17", "close": 43.84, "volume": 927.0}, {"date": "2000-08-18", "close": 42.88, "volume": 1268.0}, {"date": "2000-08-21", "close": 42.88, "volume": 1547.0}, {"date": "2000-08-22", "close": 42.88, "volume": 2667.0}, {"date": "2000-08-23", "close": 41.6, "volume": 1563.0}, {"date": "2000-08-24", "close": 41.28, "volume": 122.0}, {"date": "2000-08-25", "close": 40.0, "volume": 2013.0}, {"date": "2000-08-28", "close": 40.0, "volume": 584.0}, {"date": "2000-08-29", "close": 36.8, "volume": 1653.0}, {"date": "2000-08-30", "close": 38.4, "volume": 955.0}, {"date": "2000-08-31", "close": 38.88, "volume": 2238.0}, {"date": "2000-09-01", "close": 40.0, "volume": 1495.0}, {"date": "2000-09-04", "close": 40.0, "volume": 250.0}, {"date": "2000-09-05", "close": 41.6, "volume": 596.0}, {"date": "2000-09-06", "close": 40.96, "volume": 313.0}, {"date": "2000-09-07", "close": 40.96, "volume": 776.0}, {"date": "2000-09-08", "close": 40.0, "volume": 1455.0}, {"date": "2000-09-12", "close": 38.4, "volume": 1019.0}, {"date": "2000-09-13", "close": 36.96, "volume": 808.0}, {"date": "2000-09-14", "close": 37.28, "volume": 2253.0}, {"date": "2000-09-15", "close": 37.28, "volume": 1782.0}, {"date": "2000-09-19", "close": 37.28, "volume": 1028.0}, {"date": "2000-09-20", "close": 37.44, "volume": 63.0}, {"date": "2000-09-21", "close": 37.28, "volume": 1154.0}, {"date": "2000-09-22", "close": 37.28, "volume": 2938.0}, {"date": "2000-09-25", "close": 37.28, "volume": 1375.0}, {"date": "2000-09-26", "close": 37.44, "volume": 719.0}, {"date": "2000-09-27", "close": 37.6, "volume": 4054.0}, {"date": "2000-09-28", "close": 38.88, "volume": 1169.0}, {"date": "2000-09-29", "close": 38.88, "volume": 469.0}, {"date": "2000-10-02", "close": 38.4, "volume": 33.0}, {"date": "2000-10-03", "close": 37.6, "volume": 2673.0}, {"date": "2000-10-05", "close": 37.6, "volume": 1575.0}, {"date": "2000-10-06", "close": 36.96, "volume": 975.0}, {"date": "2000-10-09", "close": 36.0, "volume": 958.0}, {"date": "2000-10-10", "close": 36.0, "volume": 792.0}, {"date": "2000-10-11", "close": 36.0, "volume": 647.0}, {"date": "2000-10-12", "close": 33.6, "volume": 713.0}, {"date": "2000-10-13", "close": 32.0, "volume": 1666.0}, {"date": "2000-10-16", "close": 33.6, "volume": 940.0}, {"date": "2000-10-17", "close": 33.92, "volume": 2235.0}, {"date": "2000-10-18", "close": 34.4, "volume": 1625.0}, {"date": "2000-10-19", "close": 32.8, "volume": 3560.0}, {"date": "2000-10-20", "close": 33.28, "volume": 3379.0}, {"date": "2000-10-23", "close": 34.24, "volume": 1077.0}, {"date": "2000-10-24", "close": 33.76, "volume": 1375.0}, {"date": "2000-10-25", "close": 33.76, "volume": 563.0}, {"date": "2000-10-26", "close": 34.4, "volume": 1503.0}, {"date": "2000-10-27", "close": 34.4, "volume": 5544.0}, {"date": "2000-10-30", "close": 34.4, "volume": 1247.0}, {"date": "2000-10-31", "close": 34.24, "volume": 3721.0}, {"date": "2000-11-01", "close": 33.28, "volume": 3651.0}, {"date": "2000-11-02", "close": 33.28, "volume": 6060.0}, {"date": "2000-11-03", "close": 33.6, "volume": 2131.0}, {"date": "2000-11-06", "close": 33.92, "volume": 1313.0}, {"date": "2000-11-07", "close": 33.6, "volume": 550.0}, {"date": "2000-11-08", "close": 34.4, "volume": 4241.0}, {"date": "2000-11-09", "close": 34.88, "volume": 1819.0}, {"date": "2000-11-10", "close": 34.4, "volume": 2890.0}, {"date": "2000-11-13", "close": 34.08, "volume": 3412.0}, {"date": "2000-11-14", "close": 33.6, "volume": 341.0}, {"date": "2000-11-15", "close": 33.76, "volume": 1656.0}, {"date": "2000-11-16", "close": 33.76, "volume": 750.0}, {"date": "2000-11-17", "close": 34.4, "volume": 1175.0}, {"date": "2000-11-20", "close": 33.76, "volume": 625.0}, {"date": "2000-11-21", "close": 34.4, "volume": 2500.0}, {"date": "2000-11-22", "close": 33.76, "volume": 1407.0}, {"date": "2000-11-23", "close": 33.28, "volume": 7583.0}, {"date": "2000-11-24", "close": 32.8, "volume": 1781.0}, {"date": "2000-11-27", "close": 32.8, "volume": 3780.0}, {"date": "2000-11-28", "close": 32.32, "volume": 2375.0}, {"date": "2000-11-29", "close": 32.32, "volume": 1094.0}, {"date": "2000-11-30", "close": 32.0, "volume": 7504.0}, {"date": "2000-12-01", "close": 30.72, "volume": 500.0}, {"date": "2000-12-04", "close": 32.0, "volume": 2893.0}, {"date": "2000-12-05", "close": 30.56, "volume": 1531.0}, {"date": "2000-12-06", "close": 31.68, "volume": 4603.0}, {"date": "2000-12-07", "close": 31.2, "volume": 5549.0}, {"date": "2000-12-08", "close": 31.2, "volume": 2216.0}, {"date": "2000-12-11", "close": 30.4, "volume": 1234.0}, {"date": "2000-12-12", "close": 30.08, "volume": 2790.0}, {"date": "2000-12-13", "close": 30.4, "volume": 4515.0}, {"date": "2000-12-14", "close": 32.32, "volume": 4851.0}, {"date": "2000-12-15", "close": 32.0, "volume": 3211.0}, {"date": "2000-12-18", "close": 31.36, "volume": 3031.0}, {"date": "2000-12-19", "close": 30.72, "volume": 8287.0}, {"date": "2000-12-20", "close": 30.4, "volume": 2514.0}, {"date": "2000-12-21", "close": 30.4, "volume": 3760.0}, {"date": "2000-12-22", "close": 29.92, "volume": 2158.0}, {"date": "2000-12-27", "close": 29.92, "volume": null}, {"date": "2000-12-28", "close": 29.92, "volume": null}, {"date": "2000-12-29", "close": 30.4, "volume": 888.0}, {"date": "2001-01-02", "close": 30.56, "volume": 625.0}, {"date": "2001-01-03", "close": 31.2, "volume": 2269.0}, {"date": "2001-01-04", "close": 31.2, "volume": 1974.0}, {"date": "2001-01-05", "close": 31.2, "volume": null}, {"date": "2001-01-08", "close": 31.36, "volume": 769.0}, {"date": "2001-01-09", "close": 31.2, "volume": 500.0}, {"date": "2001-01-10", "close": 30.88, "volume": 556.0}, {"date": "2001-01-11", "close": 30.88, "volume": 1456.0}, {"date": "2001-01-12", "close": 31.04, "volume": 1664.0}, {"date": "2001-01-15", "close": 31.2, "volume": 2268.0}, {"date": "2001-01-16", "close": 31.04, "volume": 4304.0}, {"date": "2001-01-17", "close": 31.2, "volume": 2611.0}, {"date": "2001-01-18", "close": 32.0, "volume": 6020.0}, {"date": "2001-01-19", "close": 31.52, "volume": 5132.0}, {"date": "2001-01-22", "close": 31.68, "volume": 3844.0}, {"date": "2001-01-23", "close": 31.36, "volume": 1316.0}, {"date": "2001-01-24", "close": 31.68, "volume": 581.0}, {"date": "2001-01-25", "close": 31.68, "volume": 675.0}, {"date": "2001-01-29", "close": 31.44, "volume": 2163.0}, {"date": "2001-01-30", "close": 32.0, "volume": 5519.0}, {"date": "2001-01-31", "close": 32.8, "volume": 2142.0}, {"date": "2001-02-01", "close": 32.0, "volume": 3102.0}, {"date": "2001-02-02", "close": 31.36, "volume": 7447.0}, {"date": "2001-02-05", "close": 31.84, "volume": 1328.0}, {"date": "2001-02-06", "close": 32.0, "volume": 4309.0}, {"date": "2001-02-07", "close": 31.52, "volume": 2495.0}, {"date": "2001-02-08", "close": 31.52, "volume": 3875.0}, {"date": "2001-02-09", "close": 31.68, "volume": 2531.0}, {"date": "2001-02-12", "close": 31.52, "volume": 3100.0}, {"date": "2001-02-13", "close": 31.68, "volume": 4175.0}, {"date": "2001-02-14", "close": 32.0, "volume": 4672.0}, {"date": "2001-02-15", "close": 31.52, "volume": 4225.0}, {"date": "2001-02-16", "close": 31.2, "volume": 12000.0}, {"date": "2001-02-19", "close": 31.2, "volume": 2066.0}, {"date": "2001-02-20", "close": 31.2, "volume": 2815.0}, {"date": "2001-02-21", "close": 31.2, "volume": 4195.0}, {"date": "2001-02-22", "close": 31.2, "volume": 1869.0}, {"date": "2001-02-23", "close": 31.2, "volume": 4828.0}, {"date": "2001-02-26", "close": 31.2, "volume": 2031.0}, {"date": "2001-02-27", "close": 31.2, "volume": 14855.0}, {"date": "2001-02-28", "close": 31.2, "volume": 2246.0}, {"date": "2001-03-01", "close": 31.2, "volume": 1202.0}, {"date": "2001-03-02", "close": 31.2, "volume": 5547.0}, {"date": "2001-03-05", "close": 31.2, "volume": 1994.0}, {"date": "2001-03-06", "close": 31.04, "volume": 3762.0}, {"date": "2001-03-07", "close": 30.72, "volume": 1063.0}, {"date": "2001-03-08", "close": 31.2, "volume": 1009.0}, {"date": "2001-03-09", "close": 29.6, "volume": 7559.0}, {"date": "2001-03-12", "close": 29.6, "volume": 1990.0}, {"date": "2001-03-13", "close": 28.8, "volume": 1128.0}, {"date": "2001-03-14", "close": 29.12, "volume": 5680.0}, {"date": "2001-03-15", "close": 28.96, "volume": 5286.0}, {"date": "2001-03-16", "close": 29.6, "volume": 2708.0}, {"date": "2001-03-19", "close": 29.6, "volume": 1330.0}, {"date": "2001-03-20", "close": 29.92, "volume": 4343.0}, {"date": "2001-03-21", "close": 29.6, "volume": 3499.0}, {"date": "2001-03-22", "close": 29.28, "volume": 33.0}, {"date": "2001-03-23", "close": 29.44, "volume": 1263.0}, {"date": "2001-03-26", "close": 29.6, "volume": 1612.0}, {"date": "2001-03-27", "close": 30.08, "volume": 4351.0}, {"date": "2001-03-28", "close": 29.76, "volume": 3728.0}, {"date": "2001-03-29", "close": 30.4, "volume": 581.0}, {"date": "2001-03-30", "close": 29.92, "volume": 7913.0}, {"date": "2001-04-02", "close": 30.4, "volume": 2763.0}, {"date": "2001-04-03", "close": 29.92, "volume": 7065.0}, {"date": "2001-04-04", "close": 29.92, "volume": 1626.0}, {"date": "2001-04-05", "close": 30.56, "volume": 6636.0}, {"date": "2001-04-06", "close": 30.56, "volume": 837.0}, {"date": "2001-04-09", "close": 30.24, "volume": 1193.0}, {"date": "2001-04-10", "close": 30.24, "volume": 3563.0}, {"date": "2001-04-11", "close": 30.56, "volume": 4888.0}, {"date": "2001-04-12", "close": 31.84, "volume": 1738.0}, {"date": "2001-04-17", "close": 31.2, "volume": 469.0}, {"date": "2001-04-18", "close": 30.88, "volume": 6969.0}, {"date": "2001-04-19", "close": 31.2, "volume": 6079.0}, {"date": "2001-04-20", "close": 31.52, "volume": 1794.0}, {"date": "2001-04-23", "close": 31.2, "volume": 723.0}, {"date": "2001-04-24", "close": 31.2, "volume": 4096.0}, {"date": "2001-04-26", "close": 31.36, "volume": 3857.0}, {"date": "2001-04-27", "close": 31.04, "volume": 3321.0}, {"date": "2001-04-30", "close": 30.88, "volume": 2563.0}, {"date": "2001-05-01", "close": 31.04, "volume": 2313.0}, {"date": "2001-05-02", "close": 31.2, "volume": 8051.0}, {"date": "2001-05-03", "close": 30.88, "volume": 26407.0}, {"date": "2001-05-04", "close": 30.72, "volume": 2081.0}, {"date": "2001-05-07", "close": 30.56, "volume": 1784.0}, {"date": "2001-05-08", "close": 30.88, "volume": 2544.0}, {"date": "2001-05-09", "close": 31.04, "volume": 1798.0}, {"date": "2001-05-10", "close": 31.36, "volume": 3900.0}, {"date": "2001-05-11", "close": 31.36, "volume": 681.0}, {"date": "2001-05-14", "close": 31.2, "volume": 1844.0}, {"date": "2001-05-15", "close": 31.2, "volume": 675.0}, {"date": "2001-05-16", "close": 31.36, "volume": 6634.0}, {"date": "2001-05-17", "close": 31.04, "volume": 481.0}, {"date": "2001-05-18", "close": 30.24, "volume": 1897.0}, {"date": "2001-05-21", "close": 30.56, "volume": 3088.0}, {"date": "2001-05-22", "close": 30.72, "volume": 3513.0}, {"date": "2001-05-23", "close": 31.68, "volume": 4801.0}, {"date": "2001-05-24", "close": 30.56, "volume": 1985.0}, {"date": "2001-05-25", "close": 30.88, "volume": 4640.0}, {"date": "2001-05-28", "close": 30.24, "volume": 9125.0}, {"date": "2001-05-29", "close": 29.92, "volume": 39327.0}, {"date": "2001-05-30", "close": 29.76, "volume": 6993.0}, {"date": "2001-05-31", "close": 30.72, "volume": 3713.0}, {"date": "2001-06-01", "close": 31.04, "volume": 3313.0}, {"date": "2001-06-04", "close": 31.04, "volume": 2484.0}, {"date": "2001-06-05", "close": 30.88, "volume": 13356.0}, {"date": "2001-06-06", "close": 30.4, "volume": 13206.0}, {"date": "2001-06-07", "close": 31.04, "volume": 3608.0}, {"date": "2001-06-08", "close": 30.88, "volume": 4225.0}, {"date": "2001-06-12", "close": 30.24, "volume": 14923.0}, {"date": "2001-06-13", "close": 29.6, "volume": 17665.0}, {"date": "2001-06-14", "close": 29.6, "volume": 10860.0}, {"date": "2001-06-15", "close": 29.6, "volume": 13029.0}, {"date": "2001-06-18", "close": 29.44, "volume": 19747.0}, {"date": "2001-06-19", "close": 29.28, "volume": 28279.0}, {"date": "2001-06-20", "close": 29.28, "volume": 24614.0}, {"date": "2001-06-21", "close": 28.96, "volume": 7649.0}, {"date": "2001-06-22", "close": 29.12, "volume": 31414.0}, {"date": "2001-06-25", "close": 28.8, "volume": 17167.0}, {"date": "2001-06-26", "close": 28.64, "volume": 10318.0}, {"date": "2001-06-27", "close": 28.32, "volume": 14350.0}, {"date": "2001-06-28", "close": 28.16, "volume": 12013.0}, {"date": "2001-06-29", "close": 28.32, "volume": 20196.0}, {"date": "2001-07-02", "close": 29.6, "volume": 2343.0}, {"date": "2001-07-03", "close": 28.48, "volume": 4847.0}, {"date": "2001-07-04", "close": 28.16, "volume": 23804.0}, {"date": "2001-07-05", "close": 28.32, "volume": 3484.0}, {"date": "2001-07-06", "close": 27.68, "volume": 3494.0}, {"date": "2001-07-09", "close": 28.0, "volume": 844.0}, {"date": "2001-07-10", "close": 28.8, "volume": 338.0}, {"date": "2001-07-11", "close": 28.48, "volume": 4416.0}, {"date": "2001-07-12", "close": 30.08, "volume": 5336.0}, {"date": "2001-07-13", "close": 32.0, "volume": 2715.0}, {"date": "2001-07-16", "close": 31.52, "volume": 3406.0}, {"date": "2001-07-17", "close": 30.816, "volume": 6267.0}, {"date": "2001-07-18", "close": 30.4, "volume": 3168.0}, {"date": "2001-07-19", "close": 30.72, "volume": 1356.0}, {"date": "2001-07-20", "close": 30.4, "volume": 1894.0}, {"date": "2001-07-23", "close": 30.56, "volume": 4211.0}, {"date": "2001-07-24", "close": 30.72, "volume": 1200.0}, {"date": "2001-07-25", "close": 30.24, "volume": 4345.0}, {"date": "2001-07-26", "close": 30.08, "volume": 1494.0}, {"date": "2001-07-27", "close": 30.4, "volume": 2836.0}, {"date": "2001-07-30", "close": 28.8, "volume": 1188.0}, {"date": "2001-07-31", "close": 29.44, "volume": 1972.0}, {"date": "2001-08-01", "close": 29.6, "volume": 4065.0}, {"date": "2001-08-02", "close": 29.28, "volume": 34907.0}, {"date": "2001-08-03", "close": 28.64, "volume": 1588.0}, {"date": "2001-08-06", "close": 28.64, "volume": 726.0}, {"date": "2001-08-07", "close": 28.64, "volume": 2013.0}, {"date": "2001-08-08", "close": 28.96, "volume": 794.0}, {"date": "2001-08-09", "close": 29.12, "volume": 1939.0}, {"date": "2001-08-10", "close": 29.12, "volume": 213.0}, {"date": "2001-08-13", "close": 29.6, "volume": 597.0}, {"date": "2001-08-14", "close": 28.8, "volume": 3957.0}, {"date": "2001-08-15", "close": 28.8, "volume": 3442.0}, {"date": "2001-08-16", "close": 28.8, "volume": 300.0}, {"date": "2001-08-17", "close": 28.64, "volume": 6293.0}, {"date": "2001-08-20", "close": 28.64, "volume": 930.0}, {"date": "2001-08-21", "close": 28.8, "volume": 1138.0}, {"date": "2001-08-22", "close": 28.8, "volume": 4013.0}, {"date": "2001-08-23", "close": 28.48, "volume": 3547.0}, {"date": "2001-08-24", "close": 28.8, "volume": 3688.0}, {"date": "2001-08-27", "close": 28.48, "volume": 2767.0}, {"date": "2001-08-28", "close": 28.16, "volume": 3750.0}, {"date": "2001-08-29", "close": 27.84, "volume": 15966.0}, {"date": "2001-08-30", "close": 27.52, "volume": 8726.0}, {"date": "2001-08-31", "close": 27.2, "volume": 6288.0}, {"date": "2001-09-03", "close": 27.52, "volume": 3595.0}, {"date": "2001-09-04", "close": 26.4, "volume": 8860.0}, {"date": "2001-09-05", "close": 26.56, "volume": 8000.0}, {"date": "2001-09-06", "close": 26.56, "volume": 2106.0}, {"date": "2001-09-10", "close": 25.6, "volume": 7781.0}, {"date": "2001-09-11", "close": 25.92, "volume": 15423.0}, {"date": "2001-09-12", "close": 25.92, "volume": null}, {"date": "2001-09-13", "close": 24.0, "volume": 3456.0}, {"date": "2001-09-14", "close": 24.32, "volume": 6333.0}, {"date": "2001-09-17", "close": 23.2, "volume": 5144.0}, {"date": "2001-09-18", "close": 23.36, "volume": 7486.0}, {"date": "2001-09-19", "close": 24.0, "volume": 5318.0}, {"date": "2001-09-20", "close": 23.68, "volume": 1888.0}, {"date": "2001-09-21", "close": 22.88, "volume": 2692.0}, {"date": "2001-09-24", "close": 23.2, "volume": 2400.0}, {"date": "2001-09-25", "close": 23.36, "volume": 2469.0}, {"date": "2001-09-26", "close": 23.2, "volume": 6588.0}, {"date": "2001-09-27", "close": 22.88, "volume": 4593.0}, {"date": "2001-09-28", "close": 23.2, "volume": 7013.0}, {"date": "2001-10-01", "close": 23.04, "volume": 4067.0}, {"date": "2001-10-02", "close": 23.2, "volume": 1125.0}, {"date": "2001-10-03", "close": 23.04, "volume": 10195.0}, {"date": "2001-10-04", "close": 23.04, "volume": null}, {"date": "2001-10-05", "close": 23.36, "volume": 219.0}, {"date": "2001-10-08", "close": 23.04, "volume": 2913.0}, {"date": "2001-10-09", "close": 22.4, "volume": 2938.0}, {"date": "2001-10-10", "close": 22.88, "volume": 5063.0}, {"date": "2001-10-11", "close": 24.8, "volume": 1747.0}, {"date": "2001-10-12", "close": 26.4, "volume": 2824.0}, {"date": "2001-10-15", "close": 25.6, "volume": 8949.0}, {"date": "2001-10-16", "close": 25.6, "volume": 2588.0}, {"date": "2001-10-17", "close": 24.8, "volume": 16412.0}, {"date": "2001-10-18", "close": 24.8, "volume": 4043.0}, {"date": "2001-10-19", "close": 24.8, "volume": 4021.0}, {"date": "2001-10-22", "close": 25.12, "volume": 1231.0}, {"date": "2001-10-23", "close": 24.8, "volume": 3125.0}, {"date": "2001-10-24", "close": 25.6, "volume": 3516.0}, {"date": "2001-10-25", "close": 26.4, "volume": 2246.0}, {"date": "2001-10-26", "close": 25.92, "volume": 959.0}, {"date": "2001-10-29", "close": 24.96, "volume": 8794.0}, {"date": "2001-10-30", "close": 25.12, "volume": 1933.0}, {"date": "2001-10-31", "close": 24.8, "volume": 750.0}, {"date": "2001-11-01", "close": 24.8, "volume": 1969.0}, {"date": "2001-11-02", "close": 24.8, "volume": 4588.0}, {"date": "2001-11-05", "close": 24.8, "volume": 1063.0}, {"date": "2001-11-06", "close": 24.8, "volume": 3171.0}, {"date": "2001-11-07", "close": 24.96, "volume": 281.0}, {"date": "2001-11-08", "close": 25.28, "volume": 1267.0}, {"date": "2001-11-09", "close": 24.8, "volume": 2483.0}, {"date": "2001-11-12", "close": 25.12, "volume": 2343.0}, {"date": "2001-11-13", "close": 24.8, "volume": 2054.0}, {"date": "2001-11-14", "close": 26.24, "volume": 1381.0}, {"date": "2001-11-15", "close": 26.4, "volume": 3691.0}, {"date": "2001-11-16", "close": 26.24, "volume": 2225.0}, {"date": "2001-11-19", "close": 26.24, "volume": 856.0}, {"date": "2001-11-20", "close": 27.04, "volume": 2023.0}, {"date": "2001-11-21", "close": 26.56, "volume": 1805.0}, {"date": "2001-11-22", "close": 26.56, "volume": 1953.0}, {"date": "2001-11-23", "close": 27.2, "volume": 2954.0}, {"date": "2001-11-26", "close": 26.72, "volume": 7369.0}, {"date": "2001-11-27", "close": 27.2, "volume": 2696.0}, {"date": "2001-11-28", "close": 27.2, "volume": 1467.0}, {"date": "2001-11-29", "close": 28.48, "volume": 2490.0}, {"date": "2001-11-30", "close": 28.8, "volume": 1124.0}, {"date": "2001-12-03", "close": 28.8, "volume": 1981.0}, {"date": "2001-12-04", "close": 29.12, "volume": 125.0}, {"date": "2001-12-05", "close": 29.76, "volume": 1424.0}, {"date": "2001-12-06", "close": 29.12, "volume": 1084.0}, {"date": "2001-12-07", "close": 29.6, "volume": 2125.0}, {"date": "2001-12-10", "close": 29.6, "volume": 2063.0}, {"date": "2001-12-11", "close": 29.6, "volume": 2413.0}, {"date": "2001-12-12", "close": 29.92, "volume": 4625.0}, {"date": "2001-12-13", "close": 29.6, "volume": 1541.0}, {"date": "2001-12-14", "close": 29.6, "volume": 5025.0}, {"date": "2001-12-17", "close": 29.6, "volume": 862.0}, {"date": "2001-12-18", "close": 29.6, "volume": 1878.0}, {"date": "2001-12-19", "close": 29.92, "volume": 1928.0}, {"date": "2001-12-20", "close": 29.92, "volume": 6597.0}, {"date": "2001-12-21", "close": 30.4, "volume": 5468.0}, {"date": "2001-12-27", "close": 29.76, "volume": 3088.0}, {"date": "2001-12-28", "close": 30.4, "volume": 3.0}, {"date": "2001-12-31", "close": 31.04, "volume": 1651.0}, {"date": "2002-01-02", "close": 30.4, "volume": 938.0}, {"date": "2002-01-03", "close": 31.2, "volume": 163.0}, {"date": "2002-01-04", "close": 31.2, "volume": 1262.0}, {"date": "2002-01-07", "close": 30.4, "volume": 906.0}, {"date": "2002-01-08", "close": 30.4, "volume": 1125.0}, {"date": "2002-01-09", "close": 31.2, "volume": 4847.0}, {"date": "2002-01-10", "close": 31.2, "volume": 1556.0}, {"date": "2002-01-11", "close": 31.2, "volume": 136.0}, {"date": "2002-01-14", "close": 31.36, "volume": 1325.0}, {"date": "2002-01-15", "close": 31.52, "volume": 2391.0}, {"date": "2002-01-16", "close": 31.2, "volume": 1886.0}, {"date": "2002-01-17", "close": 30.88, "volume": 225.0}, {"date": "2002-01-18", "close": 30.88, "volume": 775.0}, {"date": "2002-01-21", "close": 31.2, "volume": 800.0}, {"date": "2002-01-22", "close": 31.04, "volume": 1745.0}, {"date": "2002-01-23", "close": 30.88, "volume": 1031.0}, {"date": "2002-01-24", "close": 30.4, "volume": 2129.0}, {"date": "2002-01-25", "close": 30.4, "volume": 1063.0}, {"date": "2002-01-29", "close": 29.92, "volume": 1469.0}, {"date": "2002-01-30", "close": 29.6, "volume": 2883.0}, {"date": "2002-01-31", "close": 29.6, "volume": 1248.0}, {"date": "2002-02-01", "close": 30.4, "volume": 4349.0}, {"date": "2002-02-04", "close": 30.08, "volume": 4310.0}, {"date": "2002-02-05", "close": 30.24, "volume": 3114.0}, {"date": "2002-02-06", "close": 30.08, "volume": 5752.0}, {"date": "2002-02-07", "close": 28.96, "volume": 5111.0}, {"date": "2002-02-08", "close": 28.8, "volume": 17187.0}, {"date": "2002-02-11", "close": 28.8, "volume": 5072.0}, {"date": "2002-02-12", "close": 29.44, "volume": 1658.0}, {"date": "2002-02-13", "close": 28.8, "volume": 3169.0}, {"date": "2002-02-14", "close": 28.8, "volume": 2375.0}, {"date": "2002-02-15", "close": 28.8, "volume": 1528.0}, {"date": "2002-02-18", "close": 29.12, "volume": 2927.0}, {"date": "2002-02-19", "close": 28.8, "volume": 63.0}, {"date": "2002-02-20", "close": 29.44, "volume": 5466.0}, {"date": "2002-02-21", "close": 28.64, "volume": 6388.0}, {"date": "2002-02-22", "close": 28.64, "volume": 1026.0}, {"date": "2002-02-25", "close": 28.64, "volume": 1505.0}, {"date": "2002-02-26", "close": 28.64, "volume": 2351.0}, {"date": "2002-02-27", "close": 28.8, "volume": 3824.0}, {"date": "2002-02-28", "close": 29.44, "volume": 2288.0}, {"date": "2002-03-01", "close": 28.48, "volume": 336.0}, {"date": "2002-03-04", "close": 28.48, "volume": 3627.0}, {"date": "2002-03-05", "close": 29.12, "volume": 1310.0}, {"date": "2002-03-06", "close": 29.6, "volume": 8150.0}, {"date": "2002-03-07", "close": 31.2, "volume": 13128.0}, {"date": "2002-03-08", "close": 30.56, "volume": 4582.0}, {"date": "2002-03-11", "close": 29.6, "volume": 2267.0}, {"date": "2002-03-12", "close": 29.6, "volume": 6359.0}, {"date": "2002-03-13", "close": 28.96, "volume": 2134.0}, {"date": "2002-03-14", "close": 28.8, "volume": 6256.0}, {"date": "2002-03-15", "close": 28.96, "volume": 1400.0}, {"date": "2002-03-18", "close": 29.6, "volume": 3375.0}, {"date": "2002-03-19", "close": 29.12, "volume": 3563.0}, {"date": "2002-03-20", "close": 29.12, "volume": 1695.0}, {"date": "2002-03-21", "close": 29.6, "volume": 1663.0}, {"date": "2002-03-22", "close": 29.12, "volume": 2528.0}, {"date": "2002-03-25", "close": 29.92, "volume": 1294.0}, {"date": "2002-03-26", "close": 29.28, "volume": 1108.0}, {"date": "2002-03-27", "close": 29.28, "volume": 708.0}, {"date": "2002-03-28", "close": 29.28, "volume": 2250.0}, {"date": "2002-04-02", "close": 29.28, "volume": 1080.0}, {"date": "2002-04-03", "close": 28.48, "volume": 1406.0}, {"date": "2002-04-04", "close": 28.32, "volume": 2809.0}, {"date": "2002-04-05", "close": 28.32, "volume": 4438.0}, {"date": "2002-04-08", "close": 28.16, "volume": 3920.0}, {"date": "2002-04-09", "close": 28.48, "volume": 4250.0}, {"date": "2002-04-10", "close": 28.48, "volume": 4575.0}, {"date": "2002-04-11", "close": 28.32, "volume": 7369.0}, {"date": "2002-04-12", "close": 28.48, "volume": 5675.0}, {"date": "2002-04-15", "close": 28.16, "volume": 2590.0}, {"date": "2002-04-16", "close": 28.32, "volume": 3803.0}, {"date": "2002-04-17", "close": 27.84, "volume": 7561.0}, {"date": "2002-04-18", "close": 28.0, "volume": 7375.0}, {"date": "2002-04-19", "close": 28.64, "volume": 5132.0}, {"date": "2002-04-22", "close": 28.64, "volume": 4189.0}, {"date": "2002-04-23", "close": 28.96, "volume": 4347.0}, {"date": "2002-04-24", "close": 28.96, "volume": 2677.0}, {"date": "2002-04-26", "close": 28.96, "volume": 1379.0}, {"date": "2002-04-29", "close": 28.16, "volume": 7811.0}, {"date": "2002-04-30", "close": 28.0, "volume": 977.0}, {"date": "2002-05-01", "close": 28.0, "volume": 2308.0}, {"date": "2002-05-02", "close": 27.52, "volume": 4888.0}, {"date": "2002-05-03", "close": 27.2, "volume": 3750.0}, {"date": "2002-05-06", "close": 24.96, "volume": 2178.0}, {"date": "2002-05-07", "close": 25.6, "volume": 3441.0}, {"date": "2002-05-08", "close": 25.76, "volume": 3989.0}, {"date": "2002-05-09", "close": 26.56, "volume": 4223.0}, {"date": "2002-05-10", "close": 26.4, "volume": 1164.0}, {"date": "2002-05-13", "close": 26.24, "volume": 7202.0}, {"date": "2002-05-14", "close": 26.72, "volume": 8998.0}, {"date": "2002-05-15", "close": 28.0, "volume": 6992.0}, {"date": "2002-05-16", "close": 28.0, "volume": 1457.0}, {"date": "2002-05-17", "close": 28.48, "volume": 3938.0}, {"date": "2002-05-20", "close": 27.84, "volume": 5506.0}, {"date": "2002-05-21", "close": 27.84, "volume": 938.0}, {"date": "2002-05-22", "close": 27.84, "volume": 597.0}, {"date": "2002-05-23", "close": 27.2, "volume": 34.0}, {"date": "2002-05-24", "close": 26.24, "volume": 1792.0}, {"date": "2002-05-27", "close": 26.08, "volume": 2658.0}, {"date": "2002-05-28", "close": 26.4, "volume": 2747.0}, {"date": "2002-05-29", "close": 26.24, "volume": 1788.0}, {"date": "2002-05-30", "close": 26.4, "volume": 7252.0}, {"date": "2002-05-31", "close": 25.76, "volume": 6215.0}, {"date": "2002-06-03", "close": 25.6, "volume": 4442.0}, {"date": "2002-06-04", "close": 26.08, "volume": 4900.0}, {"date": "2002-06-05", "close": 25.6, "volume": 8466.0}, {"date": "2002-06-06", "close": 25.44, "volume": 5993.0}, {"date": "2002-06-07", "close": 25.6, "volume": 3894.0}, {"date": "2002-06-11", "close": 25.12, "volume": 10162.0}, {"date": "2002-06-12", "close": 25.12, "volume": 14694.0}, {"date": "2002-06-13", "close": 24.96, "volume": 15371.0}, {"date": "2002-06-14", "close": 25.6, "volume": 18142.0}, {"date": "2002-06-17", "close": 25.92, "volume": 9916.0}, {"date": "2002-06-18", "close": 25.92, "volume": 12698.0}, {"date": "2002-06-19", "close": 25.92, "volume": 30315.0}, {"date": "2002-06-20", "close": 25.92, "volume": 11142.0}, {"date": "2002-06-21", "close": 24.96, "volume": 7769.0}, {"date": "2002-06-24", "close": 24.64, "volume": 36476.0}, {"date": "2002-06-25", "close": 23.2, "volume": 15187.0}, {"date": "2002-06-26", "close": 23.52, "volume": 10939.0}, {"date": "2002-06-27", "close": 24.32, "volume": 13466.0}, {"date": "2002-06-28", "close": 24.48, "volume": 23005.0}, {"date": "2002-07-01", "close": 24.96, "volume": 613.0}, {"date": "2002-07-02", "close": 25.28, "volume": 5418.0}, {"date": "2002-07-03", "close": 24.96, "volume": 1671.0}, {"date": "2002-07-04", "close": 24.96, "volume": 1871.0}, {"date": "2002-07-05", "close": 26.08, "volume": 1523.0}, {"date": "2002-07-08", "close": 25.6, "volume": 1971.0}, {"date": "2002-07-09", "close": 26.88, "volume": 16182.0}, {"date": "2002-07-10", "close": 27.2, "volume": 8206.0}, {"date": "2002-07-11", "close": 27.52, "volume": 13918.0}, {"date": "2002-07-12", "close": 27.04, "volume": 14510.0}, {"date": "2002-07-15", "close": 27.2, "volume": 1648.0}, {"date": "2002-07-16", "close": 27.2, "volume": 5463.0}, {"date": "2002-07-17", "close": 26.72, "volume": 2138.0}, {"date": "2002-07-18", "close": 27.2, "volume": 2713.0}, {"date": "2002-07-19", "close": 26.56, "volume": 6074.0}, {"date": "2002-07-22", "close": 26.4, "volume": 2269.0}, {"date": "2002-07-23", "close": 25.76, "volume": 4774.0}, {"date": "2002-07-24", "close": 24.8, "volume": 8272.0}, {"date": "2002-07-25", "close": 26.24, "volume": 11475.0}, {"date": "2002-07-26", "close": 25.76, "volume": 4398.0}, {"date": "2002-07-29", "close": 25.6, "volume": 6767.0}, {"date": "2002-07-30", "close": 26.08, "volume": 2813.0}, {"date": "2002-07-31", "close": 27.04, "volume": 3624.0}, {"date": "2002-08-01", "close": 26.72, "volume": 5454.0}, {"date": "2002-08-02", "close": 26.56, "volume": 1663.0}, {"date": "2002-08-05", "close": 26.4, "volume": 7533.0}, {"date": "2002-08-06", "close": 26.56, "volume": 2569.0}, {"date": "2002-08-07", "close": 26.56, "volume": 4025.0}, {"date": "2002-08-08", "close": 26.72, "volume": 1788.0}, {"date": "2002-08-09", "close": 27.2, "volume": 5503.0}, {"date": "2002-08-12", "close": 26.88, "volume": 188.0}, {"date": "2002-08-13", "close": 27.2, "volume": 4344.0}, {"date": "2002-08-14", "close": 26.88, "volume": 1856.0}, {"date": "2002-08-15", "close": 27.2, "volume": 2456.0}, {"date": "2002-08-16", "close": 27.2, "volume": 8200.0}, {"date": "2002-08-19", "close": 27.36, "volume": 2206.0}, {"date": "2002-08-20", "close": 27.84, "volume": 888.0}, {"date": "2002-08-21", "close": 27.36, "volume": 1358.0}, {"date": "2002-08-22", "close": 27.2, "volume": 1508.0}, {"date": "2002-08-23", "close": 27.2, "volume": 588.0}, {"date": "2002-08-26", "close": 27.36, "volume": 188.0}, {"date": "2002-08-27", "close": 27.52, "volume": 4612.0}, {"date": "2002-08-28", "close": 27.36, "volume": 781.0}, {"date": "2002-08-29", "close": 27.2, "volume": 838.0}, {"date": "2002-08-30", "close": 27.2, "volume": 305.0}, {"date": "2002-09-02", "close": 27.36, "volume": 1275.0}, {"date": "2002-09-03", "close": 27.52, "volume": 47.0}, {"date": "2002-09-04", "close": 27.52, "volume": 2256.0}, {"date": "2002-09-05", "close": 27.2, "volume": 1500.0}, {"date": "2002-09-06", "close": 26.72, "volume": 625.0}, {"date": "2002-09-10", "close": 26.88, "volume": 761.0}, {"date": "2002-09-11", "close": 26.72, "volume": 2938.0}, {"date": "2002-09-12", "close": 26.88, "volume": 1855.0}, {"date": "2002-09-13", "close": 27.2, "volume": 794.0}, {"date": "2002-09-16", "close": 26.88, "volume": 1553.0}, {"date": "2002-09-17", "close": 26.88, "volume": 757.0}, {"date": "2002-09-18", "close": 26.72, "volume": 94.0}, {"date": "2002-09-19", "close": 27.2, "volume": 679.0}, {"date": "2002-09-20", "close": 26.88, "volume": 146.0}, {"date": "2002-09-23", "close": 26.88, "volume": 813.0}, {"date": "2002-09-24", "close": 26.24, "volume": 8188.0}, {"date": "2002-09-25", "close": 26.4, "volume": 1254.0}, {"date": "2002-09-26", "close": 26.56, "volume": 2358.0}, {"date": "2002-09-27", "close": 26.56, "volume": 520.0}, {"date": "2002-09-30", "close": 26.56, "volume": 875.0}, {"date": "2002-10-01", "close": 26.56, "volume": 4259.0}, {"date": "2002-10-02", "close": 26.4, "volume": 2248.0}, {"date": "2002-10-03", "close": 26.4, "volume": 122.0}, {"date": "2002-10-04", "close": 26.24, "volume": 2361.0}, {"date": "2002-10-07", "close": 26.24, "volume": 2491.0}, {"date": "2002-10-08", "close": 26.24, "volume": 10737.0}, {"date": "2002-10-09", "close": 26.08, "volume": 5079.0}, {"date": "2002-10-10", "close": 25.6, "volume": 4067.0}, {"date": "2002-10-11", "close": 25.6, "volume": 4429.0}, {"date": "2002-10-14", "close": 26.08, "volume": 2710.0}, {"date": "2002-10-15", "close": 26.72, "volume": 6079.0}, {"date": "2002-10-16", "close": 26.72, "volume": 6418.0}, {"date": "2002-10-17", "close": 27.04, "volume": 6108.0}, {"date": "2002-10-18", "close": 26.72, "volume": 6845.0}, {"date": "2002-10-21", "close": 26.56, "volume": 5942.0}, {"date": "2002-10-22", "close": 26.88, "volume": 1926.0}, {"date": "2002-10-23", "close": 27.2, "volume": 5097.0}, {"date": "2002-10-24", "close": 26.72, "volume": 4522.0}, {"date": "2002-10-25", "close": 26.88, "volume": 12615.0}, {"date": "2002-10-28", "close": 26.72, "volume": 5735.0}, {"date": "2002-10-29", "close": 27.2, "volume": 12584.0}, {"date": "2002-10-30", "close": 27.2, "volume": 3599.0}, {"date": "2002-10-31", "close": 27.04, "volume": 6329.0}, {"date": "2002-11-01", "close": 27.04, "volume": 9377.0}, {"date": "2002-11-04", "close": 27.2, "volume": 4169.0}, {"date": "2002-11-05", "close": 27.52, "volume": 9921.0}, {"date": "2002-11-06", "close": 28.0, "volume": 6048.0}, {"date": "2002-11-07", "close": 28.32, "volume": 3942.0}, {"date": "2002-11-08", "close": 27.68, "volume": 7246.0}, {"date": "2002-11-11", "close": 27.36, "volume": 10544.0}, {"date": "2002-11-12", "close": 27.36, "volume": 9944.0}, {"date": "2002-11-13", "close": 27.68, "volume": 14606.0}, {"date": "2002-11-14", "close": 27.84, "volume": 3220.0}, {"date": "2002-11-15", "close": 27.84, "volume": 3359.0}, {"date": "2002-11-18", "close": 22.4, "volume": 10783.0}, {"date": "2002-11-19", "close": 22.4, "volume": 8261.0}, {"date": "2002-11-20", "close": 22.4, "volume": 8313.0}, {"date": "2002-11-21", "close": 22.4, "volume": 2969.0}, {"date": "2002-11-22", "close": 22.24, "volume": 5925.0}, {"date": "2002-11-25", "close": 22.4, "volume": 1525.0}, {"date": "2002-11-26", "close": 22.56, "volume": 6175.0}, {"date": "2002-11-27", "close": 22.4, "volume": 2801.0}, {"date": "2002-11-28", "close": 22.56, "volume": 7992.0}, {"date": "2002-11-29", "close": 22.56, "volume": 2398.0}, {"date": "2002-12-02", "close": 22.72, "volume": 3562.0}, {"date": "2002-12-03", "close": 22.72, "volume": 645.0}, {"date": "2002-12-04", "close": 22.88, "volume": 1690.0}, {"date": "2002-12-05", "close": 22.72, "volume": 2850.0}, {"date": "2002-12-06", "close": 22.56, "volume": 2656.0}, {"date": "2002-12-09", "close": 22.56, "volume": 1097.0}, {"date": "2002-12-10", "close": 22.4, "volume": 7088.0}, {"date": "2002-12-11", "close": 22.56, "volume": 2611.0}, {"date": "2002-12-12", "close": 23.04, "volume": 18556.0}, {"date": "2002-12-13", "close": 23.04, "volume": 10104.0}, {"date": "2002-12-16", "close": 23.04, "volume": 1428.0}, {"date": "2002-12-17", "close": 22.88, "volume": 4018.0}, {"date": "2002-12-18", "close": 22.88, "volume": 4433.0}, {"date": "2002-12-19", "close": 23.04, "volume": 30315.0}, {"date": "2002-12-20", "close": 23.2, "volume": 3434.0}, {"date": "2002-12-23", "close": 23.2, "volume": 2438.0}, {"date": "2002-12-24", "close": 23.04, "volume": 325.0}, {"date": "2002-12-30", "close": 23.2, "volume": 1354.0}, {"date": "2002-12-31", "close": 23.04, "volume": 156.0}, {"date": "2003-01-02", "close": 23.04, "volume": 161.0}, {"date": "2003-01-06", "close": 23.04, "volume": 4198.0}, {"date": "2003-01-07", "close": 23.04, "volume": 2730.0}, {"date": "2003-01-08", "close": 23.2, "volume": 1042.0}, {"date": "2003-01-09", "close": 22.88, "volume": 406.0}, {"date": "2003-01-10", "close": 23.2, "volume": 3223.0}, {"date": "2003-01-13", "close": 23.2, "volume": 1539.0}, {"date": "2003-01-14", "close": 23.84, "volume": 9048.0}, {"date": "2003-01-15", "close": 24.16, "volume": 8168.0}, {"date": "2003-01-16", "close": 23.68, "volume": 4800.0}, {"date": "2003-01-17", "close": 19.2, "volume": 7788.0}, {"date": "2003-01-20", "close": 19.04, "volume": 4229.0}, {"date": "2003-01-21", "close": 18.56, "volume": 5678.0}, {"date": "2003-01-22", "close": 18.56, "volume": 5297.0}, {"date": "2003-01-23", "close": 18.56, "volume": 2471.0}, {"date": "2003-01-24", "close": 18.56, "volume": 3289.0}, {"date": "2003-01-28", "close": 18.4, "volume": 3342.0}, {"date": "2003-01-29", "close": 18.24, "volume": 656.0}, {"date": "2003-01-30", "close": 18.24, "volume": 3627.0}, {"date": "2003-01-31", "close": 18.24, "volume": 3314.0}, {"date": "2003-02-03", "close": 17.92, "volume": 1710.0}, {"date": "2003-02-04", "close": 18.08, "volume": 1318.0}, {"date": "2003-02-05", "close": 18.08, "volume": 2277.0}, {"date": "2003-02-06", "close": 17.92, "volume": 1745.0}, {"date": "2003-02-07", "close": 18.08, "volume": 1363.0}, {"date": "2003-02-10", "close": 18.08, "volume": 2772.0}, {"date": "2003-02-11", "close": 17.92, "volume": 4089.0}, {"date": "2003-02-12", "close": 17.92, "volume": 4371.0}, {"date": "2003-02-13", "close": 17.76, "volume": 6133.0}, {"date": "2003-02-14", "close": 17.76, "volume": 4926.0}, {"date": "2003-02-17", "close": 17.6, "volume": 7901.0}, {"date": "2003-02-18", "close": 17.6, "volume": 1273.0}, {"date": "2003-02-19", "close": 17.44, "volume": 1295.0}, {"date": "2003-02-20", "close": 17.44, "volume": 2263.0}, {"date": "2003-02-21", "close": 17.28, "volume": 1188.0}, {"date": "2003-02-24", "close": 17.12, "volume": 3184.0}, {"date": "2003-02-25", "close": 17.12, "volume": 5660.0}, {"date": "2003-02-26", "close": 17.12, "volume": 2077.0}, {"date": "2003-02-27", "close": 17.12, "volume": 5063.0}, {"date": "2003-02-28", "close": 16.96, "volume": 473.0}, {"date": "2003-03-03", "close": 16.96, "volume": 1473.0}, {"date": "2003-03-04", "close": 16.8, "volume": 1686.0}, {"date": "2003-03-05", "close": 17.28, "volume": 6196.0}, {"date": "2003-03-06", "close": 17.12, "volume": 4360.0}, {"date": "2003-03-07", "close": 17.12, "volume": 2996.0}, {"date": "2003-03-10", "close": 17.12, "volume": 2425.0}, {"date": "2003-03-11", "close": 10.88, "volume": 7796.0}, {"date": "2003-03-12", "close": 10.72, "volume": 2375.0}, {"date": "2003-03-13", "close": 10.56, "volume": 781.0}, {"date": "2003-03-14", "close": 10.72, "volume": 6050.0}, {"date": "2003-03-17", "close": 10.72, "volume": 750.0}, {"date": "2003-03-18", "close": 11.04, "volume": 5140.0}, {"date": "2003-03-19", "close": 10.88, "volume": 748.0}, {"date": "2003-03-20", "close": 11.04, "volume": 1932.0}, {"date": "2003-03-21", "close": 11.04, "volume": 3144.0}, {"date": "2003-03-24", "close": 11.36, "volume": 219.0}, {"date": "2003-03-25", "close": 11.04, "volume": 344.0}, {"date": "2003-03-26", "close": 11.04, "volume": 5196.0}, {"date": "2003-03-27", "close": 11.04, "volume": 781.0}, {"date": "2003-03-28", "close": 11.2, "volume": 2969.0}, {"date": "2003-03-31", "close": 11.04, "volume": 2397.0}, {"date": "2003-04-01", "close": 11.36, "volume": 1384.0}, {"date": "2003-04-02", "close": 11.2, "volume": 3323.0}, {"date": "2003-04-03", "close": 11.36, "volume": 9344.0}, {"date": "2003-04-04", "close": 11.36, "volume": 87788.0}, {"date": "2003-04-07", "close": 11.84, "volume": 21993.0}, {"date": "2003-04-08", "close": 11.84, "volume": 3371.0}, {"date": "2003-04-09", "close": 11.84, "volume": 3858.0}, {"date": "2003-04-10", "close": 11.84, "volume": 1038.0}, {"date": "2003-04-11", "close": 11.84, "volume": 438.0}, {"date": "2003-04-14", "close": 11.84, "volume": 2338.0}, {"date": "2003-04-15", "close": 12.0, "volume": 8070.0}, {"date": "2003-04-16", "close": 12.0, "volume": 4723.0}, {"date": "2003-04-17", "close": 12.0, "volume": 375.0}, {"date": "2003-04-22", "close": 12.0, "volume": 2208.0}, {"date": "2003-04-23", "close": 12.0, "volume": 692.0}, {"date": "2003-04-24", "close": 12.0, "volume": 3179.0}, {"date": "2003-04-28", "close": 12.0, "volume": 2038.0}, {"date": "2003-04-29", "close": 12.0, "volume": 42425.0}, {"date": "2003-04-30", "close": 12.0, "volume": 5367.0}, {"date": "2003-05-01", "close": 12.0, "volume": 10436.0}, {"date": "2003-05-02", "close": 11.84, "volume": 12412.0}, {"date": "2003-05-05", "close": 12.0, "volume": 10829.0}, {"date": "2003-05-06", "close": 12.16, "volume": 20227.0}, {"date": "2003-05-07", "close": 12.32, "volume": 2403.0}, {"date": "2003-05-08", "close": 12.16, "volume": 4516.0}, {"date": "2003-05-09", "close": 12.16, "volume": 2181.0}, {"date": "2003-05-12", "close": 12.16, "volume": 1694.0}, {"date": "2003-05-13", "close": 12.16, "volume": 1000.0}, {"date": "2003-05-14", "close": 12.32, "volume": 8538.0}, {"date": "2003-05-15", "close": 12.32, "volume": 1195.0}, {"date": "2003-05-16", "close": 12.32, "volume": 4087.0}, {"date": "2003-05-19", "close": 12.48, "volume": 3086.0}, {"date": "2003-05-20", "close": 12.64, "volume": 6081.0}, {"date": "2003-05-21", "close": 12.48, "volume": 2566.0}, {"date": "2003-05-22", "close": 12.64, "volume": 6371.0}, {"date": "2003-05-23", "close": 6.56, "volume": 6953.0}, {"date": "2003-05-26", "close": 6.4, "volume": 2080.0}, {"date": "2003-05-27", "close": 6.4, "volume": 5806.0}, {"date": "2003-05-28", "close": 6.48, "volume": 17556.0}, {"date": "2003-05-29", "close": 6.48, "volume": 3830.0}, {"date": "2003-05-30", "close": 6.56, "volume": 9163.0}, {"date": "2003-06-02", "close": 6.56, "volume": 16213.0}, {"date": "2003-06-03", "close": 6.64, "volume": 5645.0}, {"date": "2003-06-04", "close": 6.72, "volume": 3904.0}, {"date": "2003-06-05", "close": 6.72, "volume": 5056.0}, {"date": "2003-06-06", "close": 6.72, "volume": 2364.0}, {"date": "2003-06-10", "close": 6.88, "volume": 4213.0}, {"date": "2003-06-11", "close": 6.56, "volume": 12866.0}, {"date": "2003-06-12", "close": 6.64, "volume": 1781.0}, {"date": "2003-06-13", "close": 6.64, "volume": 1656.0}, {"date": "2003-06-16", "close": 6.64, "volume": 5050.0}, {"date": "2003-06-17", "close": 6.72, "volume": 11475.0}, {"date": "2003-06-18", "close": 6.56, "volume": 17859.0}, {"date": "2003-06-19", "close": 6.64, "volume": 7556.0}, {"date": "2003-06-20", "close": 6.64, "volume": 7688.0}, {"date": "2003-06-23", "close": 6.56, "volume": 3843.0}, {"date": "2003-06-24", "close": 6.64, "volume": 613.0}, {"date": "2003-06-25", "close": 6.64, "volume": 1250.0}, {"date": "2003-06-26", "close": 6.64, "volume": 14833.0}, {"date": "2003-06-27", "close": 6.56, "volume": 2500.0}, {"date": "2003-06-30", "close": 6.56, "volume": 22069.0}, {"date": "2003-07-01", "close": 6.56, "volume": 5376.0}, {"date": "2003-07-02", "close": 6.56, "volume": 131.0}, {"date": "2003-07-03", "close": 6.64, "volume": 1800.0}, {"date": "2003-07-04", "close": 6.56, "volume": 375.0}, {"date": "2003-07-07", "close": 6.48, "volume": 1750.0}, {"date": "2003-07-09", "close": 6.64, "volume": 188.0}, {"date": "2003-07-10", "close": 6.72, "volume": 2000.0}, {"date": "2003-07-11", "close": 6.72, "volume": 719.0}, {"date": "2003-07-14", "close": 6.64, "volume": 1744.0}, {"date": "2003-07-16", "close": 6.64, "volume": 1013.0}, {"date": "2003-07-17", "close": 6.64, "volume": 2938.0}, {"date": "2003-07-18", "close": 6.64, "volume": 781.0}, {"date": "2003-07-21", "close": 6.64, "volume": 1250.0}, {"date": "2003-07-22", "close": 6.64, "volume": 3244.0}, {"date": "2003-07-23", "close": 6.64, "volume": 94.0}, {"date": "2003-07-24", "close": 6.64, "volume": 2063.0}, {"date": "2003-07-25", "close": 6.72, "volume": 188.0}, {"date": "2003-07-29", "close": 6.64, "volume": 16600.0}, {"date": "2003-07-30", "close": 6.64, "volume": 16220.0}, {"date": "2003-07-31", "close": 6.64, "volume": 6186.0}, {"date": "2003-08-01", "close": 0.384, "volume": 8968.0}, {"date": "2003-08-04", "close": 0.608, "volume": 57495.0}, {"date": "2003-08-05", "close": 0.48, "volume": 57631.0}, {"date": "2003-08-06", "close": 0.48, "volume": 1931.0}, {"date": "2003-08-07", "close": 0.528, "volume": 48979.0}, {"date": "2003-08-08", "close": 0.512, "volume": 16293.0}, {"date": "2003-08-11", "close": 0.544, "volume": 1188.0}, {"date": "2003-08-12", "close": 0.528, "volume": 625.0}, {"date": "2003-08-13", "close": 0.528, "volume": 5625.0}, {"date": "2003-08-14", "close": 0.496, "volume": 22642.0}, {"date": "2003-08-15", "close": 0.512, "volume": 5475.0}, {"date": "2003-08-19", "close": 0.48, "volume": 1281.0}, {"date": "2003-08-20", "close": 0.576, "volume": 58745.0}, {"date": "2003-08-21", "close": 0.528, "volume": 4731.0}, {"date": "2003-08-22", "close": 0.528, "volume": 8432.0}, {"date": "2003-08-25", "close": 0.512, "volume": 2456.0}, {"date": "2003-08-29", "close": 0.704, "volume": 13813.0}, {"date": "2003-09-01", "close": 0.8, "volume": 59939.0}, {"date": "2003-09-02", "close": 0.88, "volume": 6447.0}, {"date": "2003-09-03", "close": 0.864, "volume": 33086.0}, {"date": "2003-09-04", "close": 1.04, "volume": 88142.0}, {"date": "2003-09-05", "close": 1.44, "volume": 32069.0}, {"date": "2003-09-08", "close": 1.6, "volume": 54590.0}, {"date": "2003-09-09", "close": 1.328, "volume": 54581.0}, {"date": "2003-09-10", "close": 1.44, "volume": 24585.0}, {"date": "2003-09-11", "close": 1.2, "volume": 12608.0}, {"date": "2003-09-12", "close": 1.232, "volume": 16133.0}, {"date": "2003-09-15", "close": 1.216, "volume": 2769.0}, {"date": "2003-09-16", "close": 1.216, "volume": 4750.0}, {"date": "2003-09-17", "close": 1.28, "volume": 11675.0}, {"date": "2003-09-18", "close": 1.248, "volume": 9125.0}, {"date": "2003-09-22", "close": 1.312, "volume": 13262.0}, {"date": "2003-09-23", "close": 1.28, "volume": 4250.0}, {"date": "2003-09-25", "close": 1.28, "volume": 4814.0}, {"date": "2003-09-26", "close": 1.28, "volume": 1563.0}, {"date": "2003-09-29", "close": 1.184, "volume": 6406.0}, {"date": "2003-09-30", "close": 1.28, "volume": 519.0}, {"date": "2003-10-01", "close": 0.928, "volume": 7114.0}, {"date": "2003-10-03", "close": 1.024, "volume": 7813.0}, {"date": "2003-10-06", "close": 1.184, "volume": 3609.0}, {"date": "2003-10-07", "close": 1.088, "volume": 2400.0}, {"date": "2003-10-08", "close": 1.024, "volume": 1867.0}, {"date": "2003-10-09", "close": 0.96, "volume": 12972.0}, {"date": "2003-10-10", "close": 0.96, "volume": 463.0}, {"date": "2003-10-13", "close": 0.944, "volume": 8157.0}, {"date": "2003-10-14", "close": 0.944, "volume": 3323.0}, {"date": "2003-10-15", "close": 0.96, "volume": 474.0}, {"date": "2003-10-16", "close": 0.944, "volume": 4090.0}, {"date": "2003-10-17", "close": 0.944, "volume": 668.0}, {"date": "2003-10-20", "close": 0.944, "volume": 2063.0}, {"date": "2003-10-21", "close": 0.96, "volume": 188.0}, {"date": "2003-10-22", "close": 0.96, "volume": 281.0}, {"date": "2003-10-27", "close": 0.944, "volume": 12500.0}, {"date": "2003-10-28", "close": 0.976, "volume": 3350.0}, {"date": "2003-10-29", "close": 0.96, "volume": 3718.0}, {"date": "2003-10-30", "close": 0.96, "volume": 1282.0}, {"date": "2003-11-03", "close": 0.96, "volume": 1573.0}, {"date": "2003-11-05", "close": 0.816, "volume": 1500.0}, {"date": "2003-11-11", "close": 0.816, "volume": 625.0}, {"date": "2003-11-12", "close": 0.832, "volume": 9983.0}, {"date": "2003-11-17", "close": 0.896, "volume": 7875.0}, {"date": "2003-11-18", "close": 0.944, "volume": 2705.0}, {"date": "2003-11-19", "close": 0.8, "volume": 49163.0}, {"date": "2003-11-20", "close": 0.64, "volume": 2156.0}, {"date": "2003-11-21", "close": 0.656, "volume": 6094.0}, {"date": "2003-11-24", "close": 0.8, "volume": 27219.0}, {"date": "2003-11-25", "close": 0.64, "volume": 10125.0}, {"date": "2003-11-26", "close": 0.64, "volume": 5956.0}, {"date": "2003-11-27", "close": 0.624, "volume": 40622.0}, {"date": "2003-11-28", "close": 0.64, "volume": 8500.0}, {"date": "2003-12-01", "close": 0.72, "volume": 38237.0}, {"date": "2003-12-02", "close": 0.656, "volume": 48067.0}, {"date": "2003-12-03", "close": 0.592, "volume": 33966.0}, {"date": "2003-12-04", "close": 0.592, "volume": 6988.0}, {"date": "2003-12-05", "close": 0.528, "volume": 71523.0}, {"date": "2003-12-08", "close": 0.544, "volume": 3188.0}, {"date": "2003-12-09", "close": 0.496, "volume": 16341.0}, {"date": "2003-12-10", "close": 0.496, "volume": 18544.0}, {"date": "2003-12-11", "close": 0.48, "volume": 25668.0}, {"date": "2003-12-12", "close": 0.48, "volume": 39081.0}, {"date": "2003-12-15", "close": 0.48, "volume": 51688.0}, {"date": "2003-12-16", "close": 0.448, "volume": 17429.0}, {"date": "2003-12-17", "close": 0.48, "volume": 82991.0}, {"date": "2003-12-18", "close": 0.48, "volume": 18723.0}, {"date": "2003-12-19", "close": 0.448, "volume": 20068.0}, {"date": "2004-01-08", "close": 0.45, "volume": 28437.0}, {"date": "2004-01-09", "close": 0.46, "volume": 11589.0}, {"date": "2004-01-12", "close": 0.45, "volume": 27242.0}, {"date": "2004-01-13", "close": 0.46, "volume": 6514.0}, {"date": "2004-01-14", "close": 0.46, "volume": 5151.0}, {"date": "2004-01-15", "close": 0.465, "volume": 46351.0}, {"date": "2004-01-16", "close": 0.465, "volume": 4248.0}, {"date": "2004-01-19", "close": 0.465, "volume": 63.0}, {"date": "2004-01-20", "close": 0.465, "volume": 7743.0}, {"date": "2004-01-21", "close": 0.46, "volume": 46963.0}, {"date": "2004-01-22", "close": 0.46, "volume": 700.0}, {"date": "2004-01-23", "close": 0.455, "volume": 20939.0}, {"date": "2004-01-27", "close": 0.46, "volume": 577.0}, {"date": "2004-01-28", "close": 0.465, "volume": 1656.0}, {"date": "2004-01-29", "close": 0.47, "volume": 201875.0}, {"date": "2004-01-30", "close": 0.47, "volume": 26769.0}, {"date": "2004-02-02", "close": 0.49, "volume": 64000.0}, {"date": "2004-02-03", "close": 0.49, "volume": 105875.0}, {"date": "2004-02-04", "close": 0.465, "volume": 110731.0}, {"date": "2004-02-05", "close": 0.47, "volume": 34764.0}, {"date": "2004-02-06", "close": 0.485, "volume": 18000.0}, {"date": "2004-02-09", "close": 0.48, "volume": 10100.0}, {"date": "2004-02-10", "close": 0.485, "volume": 62522.0}, {"date": "2004-02-11", "close": 0.47, "volume": 118775.0}, {"date": "2004-02-12", "close": 0.47, "volume": 2045.0}, {"date": "2004-02-13", "close": 0.48, "volume": 2831.0}, {"date": "2004-02-16", "close": 0.47, "volume": 5196.0}, {"date": "2004-02-17", "close": 0.475, "volume": 160588.0}, {"date": "2004-02-18", "close": 0.48, "volume": 21772.0}, {"date": "2004-02-19", "close": 0.48, "volume": 36065.0}, {"date": "2004-02-20", "close": 0.475, "volume": 25754.0}, {"date": "2004-02-23", "close": 0.48, "volume": 1411.0}, {"date": "2004-02-24", "close": 0.48, "volume": 104909.0}, {"date": "2004-02-25", "close": 0.48, "volume": 2400323.0}, {"date": "2004-02-26", "close": 0.48, "volume": 567932.0}, {"date": "2004-02-27", "close": 0.475, "volume": 27925.0}, {"date": "2004-03-01", "close": 0.475, "volume": 12626.0}, {"date": "2004-03-02", "close": 0.47, "volume": 302125.0}, {"date": "2004-03-03", "close": 0.46, "volume": 10903.0}, {"date": "2004-03-04", "close": 0.48, "volume": 12000.0}, {"date": "2004-03-05", "close": 0.46, "volume": 1028664.0}, {"date": "2004-03-08", "close": 0.46, "volume": 938.0}, {"date": "2004-03-09", "close": 0.46, "volume": 4500.0}, {"date": "2004-03-10", "close": 0.47, "volume": 2815.0}, {"date": "2004-03-11", "close": 0.46, "volume": 151566.0}, {"date": "2004-03-12", "close": 0.46, "volume": 162095.0}, {"date": "2004-03-15", "close": 0.47, "volume": 18812.0}, {"date": "2004-03-16", "close": 0.455, "volume": 584.0}, {"date": "2004-03-17", "close": 0.46, "volume": 10253.0}, {"date": "2004-03-18", "close": 0.46, "volume": 38378.0}, {"date": "2004-03-19", "close": 0.47, "volume": 152495.0}, {"date": "2004-03-22", "close": 0.46, "volume": 27534.0}, {"date": "2004-03-23", "close": 0.46, "volume": 4191.0}, {"date": "2004-03-25", "close": 0.46, "volume": 6757.0}, {"date": "2004-03-26", "close": 0.46, "volume": 31094.0}, {"date": "2004-03-29", "close": 0.45, "volume": 7607.0}, {"date": "2004-03-30", "close": 0.455, "volume": 59444.0}, {"date": "2004-03-31", "close": 0.455, "volume": 114938.0}, {"date": "2004-04-01", "close": 0.455, "volume": 12844.0}, {"date": "2004-04-02", "close": 0.455, "volume": 5500.0}, {"date": "2004-04-05", "close": 0.455, "volume": 59517.0}, {"date": "2004-04-06", "close": 0.455, "volume": 47256.0}, {"date": "2004-04-07", "close": 0.45, "volume": 20438.0}, {"date": "2004-04-08", "close": 0.455, "volume": 16255.0}, {"date": "2004-04-13", "close": 0.45, "volume": 4058.0}, {"date": "2004-04-14", "close": 0.45, "volume": 9448.0}, {"date": "2004-04-15", "close": 0.45, "volume": 53957.0}, {"date": "2004-04-16", "close": 0.45, "volume": 447.0}, {"date": "2004-04-19", "close": 0.45, "volume": 1844.0}, {"date": "2004-04-20", "close": 0.45, "volume": 27813.0}, {"date": "2004-04-21", "close": 0.44, "volume": 149139.0}, {"date": "2004-04-23", "close": 0.44, "volume": 29018.0}, {"date": "2004-04-26", "close": 0.44, "volume": 1241.0}, {"date": "2004-04-27", "close": 0.445, "volume": 39935.0}, {"date": "2004-04-28", "close": 0.445, "volume": 36177.0}, {"date": "2004-04-29", "close": 0.445, "volume": 47940.0}, {"date": "2004-04-30", "close": 0.445, "volume": 825.0}, {"date": "2004-05-03", "close": 0.44, "volume": 14794.0}, {"date": "2004-05-04", "close": 0.44, "volume": 10339.0}, {"date": "2004-05-05", "close": 0.445, "volume": 200657.0}, {"date": "2004-05-06", "close": 0.445, "volume": 3545.0}, {"date": "2004-05-07", "close": 0.445, "volume": 3432.0}, {"date": "2004-05-10", "close": 0.45, "volume": 29284.0}, {"date": "2004-05-11", "close": 0.445, "volume": 22116.0}, {"date": "2004-05-12", "close": 0.445, "volume": 882.0}, {"date": "2004-05-13", "close": 0.445, "volume": 11125.0}, {"date": "2004-05-14", "close": 0.44, "volume": 100050.0}, {"date": "2004-05-17", "close": 0.44, "volume": 3713.0}, {"date": "2004-05-18", "close": 0.44, "volume": 2213.0}, {"date": "2004-05-19", "close": 0.435, "volume": 11844.0}, {"date": "2004-05-20", "close": 0.44, "volume": 42663.0}, {"date": "2004-05-21", "close": 0.44, "volume": 3563.0}, {"date": "2004-05-24", "close": 0.44, "volume": 49526.0}, {"date": "2004-05-25", "close": 0.44, "volume": 3270.0}, {"date": "2004-05-26", "close": 0.44, "volume": 34657.0}, {"date": "2004-05-27", "close": 0.435, "volume": 676.0}, {"date": "2004-05-28", "close": 0.43, "volume": 42205.0}, {"date": "2004-05-31", "close": 0.435, "volume": 1015.0}, {"date": "2004-06-01", "close": 0.435, "volume": 25918.0}, {"date": "2004-06-02", "close": 0.44, "volume": 33467.0}, {"date": "2004-06-03", "close": 0.44, "volume": 59744.0}, {"date": "2004-06-04", "close": 0.445, "volume": 14287.0}, {"date": "2004-06-07", "close": 0.435, "volume": 14118.0}, {"date": "2004-06-08", "close": 0.44, "volume": 32738.0}, {"date": "2004-06-09", "close": 0.44, "volume": 38964.0}, {"date": "2004-06-10", "close": 0.44, "volume": 117919.0}, {"date": "2004-06-11", "close": 0.44, "volume": 43032.0}, {"date": "2004-06-15", "close": 0.44, "volume": 26006.0}, {"date": "2004-06-16", "close": 0.435, "volume": 14095.0}, {"date": "2004-06-17", "close": 0.44, "volume": 420713.0}, {"date": "2004-06-18", "close": 0.44, "volume": 53649.0}, {"date": "2004-06-21", "close": 0.445, "volume": 110191.0}, {"date": "2004-06-22", "close": 0.435, "volume": 96694.0}, {"date": "2004-06-23", "close": 0.445, "volume": 53210.0}, {"date": "2004-06-24", "close": 0.445, "volume": 45759.0}, {"date": "2004-06-25", "close": 0.45, "volume": 26104.0}, {"date": "2004-06-28", "close": 0.445, "volume": 22388.0}, {"date": "2004-06-29", "close": 0.455, "volume": 30132.0}, {"date": "2004-06-30", "close": 0.46, "volume": 110729.0}, {"date": "2004-07-01", "close": 0.46, "volume": 11594.0}, {"date": "2004-07-02", "close": 0.46, "volume": 66154.0}, {"date": "2004-07-05", "close": 0.475, "volume": 6438.0}, {"date": "2004-07-06", "close": 0.46, "volume": 382.0}, {"date": "2004-07-07", "close": 0.475, "volume": 6838.0}, {"date": "2004-07-08", "close": 0.47, "volume": 8200.0}, {"date": "2004-07-09", "close": 0.465, "volume": 11244.0}, {"date": "2004-07-12", "close": 0.47, "volume": 24513.0}, {"date": "2004-07-13", "close": 0.47, "volume": 1657.0}, {"date": "2004-07-14", "close": 0.47, "volume": 3049.0}, {"date": "2004-07-15", "close": 0.46, "volume": 63500.0}, {"date": "2004-07-16", "close": 0.46, "volume": 963.0}, {"date": "2004-07-19", "close": 0.46, "volume": 60690.0}, {"date": "2004-07-20", "close": 0.46, "volume": 2833.0}, {"date": "2004-07-21", "close": 0.46, "volume": 101063.0}, {"date": "2004-07-22", "close": 0.46, "volume": 1500.0}, {"date": "2004-07-23", "close": 0.455, "volume": 100300.0}, {"date": "2004-07-26", "close": 0.455, "volume": 56925.0}, {"date": "2004-07-27", "close": 0.46, "volume": 351.0}, {"date": "2004-07-28", "close": 0.46, "volume": 250012.0}, {"date": "2004-07-29", "close": 0.465, "volume": 101850.0}, {"date": "2004-07-30", "close": 0.46, "volume": 98432.0}, {"date": "2004-08-02", "close": 0.455, "volume": 41063.0}, {"date": "2004-08-03", "close": 0.455, "volume": 40112.0}, {"date": "2004-08-04", "close": 0.46, "volume": 191275.0}, {"date": "2004-08-05", "close": 0.46, "volume": 223641.0}, {"date": "2004-08-06", "close": 0.46, "volume": 3492.0}, {"date": "2004-08-09", "close": 0.46, "volume": 171272.0}, {"date": "2004-08-10", "close": 0.46, "volume": 30943.0}, {"date": "2004-08-11", "close": 0.455, "volume": 117613.0}, {"date": "2004-08-12", "close": 0.46, "volume": 4395.0}, {"date": "2004-08-13", "close": 0.46, "volume": 540.0}, {"date": "2004-08-16", "close": 0.455, "volume": 14253.0}, {"date": "2004-08-17", "close": 0.455, "volume": 62529.0}, {"date": "2004-08-18", "close": 0.46, "volume": 10625.0}, {"date": "2004-08-19", "close": 0.455, "volume": 9077.0}, {"date": "2004-08-20", "close": 0.455, "volume": 7339.0}, {"date": "2004-08-23", "close": 0.455, "volume": 4963.0}, {"date": "2004-08-24", "close": 0.455, "volume": 110000.0}, {"date": "2004-08-25", "close": 0.455, "volume": 1613.0}, {"date": "2004-08-26", "close": 0.465, "volume": 13865.0}, {"date": "2004-08-27", "close": 0.455, "volume": 92986.0}, {"date": "2004-08-30", "close": 0.475, "volume": 100000.0}, {"date": "2004-08-31", "close": 0.46, "volume": 56308.0}, {"date": "2004-09-01", "close": 0.475, "volume": 65774.0}, {"date": "2004-09-02", "close": 0.475, "volume": 12919.0}, {"date": "2004-09-03", "close": 0.475, "volume": 32769.0}, {"date": "2004-09-07", "close": 0.475, "volume": 2750.0}, {"date": "2004-09-08", "close": 0.47, "volume": 138562.0}, {"date": "2004-09-09", "close": 0.465, "volume": 1263.0}, {"date": "2004-09-10", "close": 0.465, "volume": 1324.0}, {"date": "2004-09-13", "close": 0.47, "volume": 50000.0}, {"date": "2004-09-14", "close": 0.47, "volume": 162845.0}, {"date": "2004-09-15", "close": 0.47, "volume": 63200.0}, {"date": "2004-09-16", "close": 0.465, "volume": 23425.0}, {"date": "2004-09-17", "close": 0.465, "volume": 16291.0}, {"date": "2004-09-20", "close": 0.465, "volume": 31350.0}, {"date": "2004-09-21", "close": 0.47, "volume": 86688.0}, {"date": "2004-09-22", "close": 0.47, "volume": 241900.0}, {"date": "2004-09-23", "close": 0.465, "volume": 57386.0}, {"date": "2004-09-24", "close": 0.475, "volume": 90053.0}, {"date": "2004-09-27", "close": 0.475, "volume": 14659.0}, {"date": "2004-09-28", "close": 0.47, "volume": 16935.0}, {"date": "2004-09-29", "close": 0.475, "volume": 149688.0}, {"date": "2004-09-30", "close": 0.475, "volume": 32384.0}, {"date": "2004-10-01", "close": 0.465, "volume": 210500.0}, {"date": "2004-10-04", "close": 0.47, "volume": 14522.0}, {"date": "2004-10-05", "close": 0.48, "volume": 69218.0}, {"date": "2004-10-06", "close": 0.485, "volume": 199844.0}, {"date": "2004-10-07", "close": 0.475, "volume": 1951.0}, {"date": "2004-10-08", "close": 0.49, "volume": 77494.0}, {"date": "2004-10-11", "close": 0.49, "volume": 90865.0}, {"date": "2004-10-12", "close": 0.5, "volume": 19930.0}, {"date": "2004-10-13", "close": 0.48, "volume": 1239.0}, {"date": "2004-10-14", "close": 0.5, "volume": 33789.0}, {"date": "2004-10-18", "close": 0.485, "volume": 25632.0}, {"date": "2004-10-19", "close": 0.485, "volume": 15250.0}, {"date": "2004-10-20", "close": 0.48, "volume": 10775.0}, {"date": "2004-10-21", "close": 0.48, "volume": 23629.0}, {"date": "2004-10-22", "close": 0.48, "volume": 5189.0}, {"date": "2004-10-25", "close": 0.49, "volume": 59329.0}, {"date": "2004-10-26", "close": 0.5, "volume": 67382.0}, {"date": "2004-10-27", "close": 0.51, "volume": 72077.0}, {"date": "2004-10-28", "close": 0.51, "volume": 24486.0}, {"date": "2004-10-29", "close": 0.5, "volume": 47291.0}, {"date": "2004-11-01", "close": 0.53, "volume": 9714.0}, {"date": "2004-11-02", "close": 0.53, "volume": 76438.0}, {"date": "2004-11-03", "close": 0.54, "volume": 77490.0}, {"date": "2004-11-04", "close": 0.52, "volume": 46500.0}, {"date": "2004-11-05", "close": 0.52, "volume": 76059.0}, {"date": "2004-11-08", "close": 0.51, "volume": 38683.0}, {"date": "2004-11-09", "close": 0.5, "volume": 198049.0}, {"date": "2004-11-10", "close": 0.5, "volume": 18250.0}, {"date": "2004-11-11", "close": 0.495, "volume": 870.0}, {"date": "2004-11-12", "close": 0.5, "volume": 10451.0}, {"date": "2004-11-15", "close": 0.495, "volume": 15376.0}, {"date": "2004-11-16", "close": 0.485, "volume": 21688.0}, {"date": "2004-11-17", "close": 0.48, "volume": 19102.0}, {"date": "2004-11-18", "close": 0.48, "volume": 164050.0}, {"date": "2004-11-19", "close": 0.48, "volume": 109260.0}, {"date": "2004-11-22", "close": 0.48, "volume": 5770.0}, {"date": "2004-11-23", "close": 0.48, "volume": 81470.0}, {"date": "2004-11-24", "close": 0.475, "volume": 66034.0}, {"date": "2004-11-25", "close": 0.475, "volume": 40000.0}, {"date": "2004-11-26", "close": 0.48, "volume": 463.0}, {"date": "2004-11-29", "close": 0.49, "volume": 3257.0}, {"date": "2004-11-30", "close": 0.48, "volume": 3750.0}, {"date": "2004-12-01", "close": 0.485, "volume": 154030.0}, {"date": "2004-12-02", "close": 0.475, "volume": 94808.0}, {"date": "2004-12-03", "close": 0.475, "volume": 165027.0}, {"date": "2004-12-06", "close": 0.475, "volume": 114250.0}, {"date": "2004-12-07", "close": 0.475, "volume": 17157.0}, {"date": "2004-12-08", "close": 0.48, "volume": 91984.0}, {"date": "2004-12-09", "close": 0.48, "volume": 8257.0}, {"date": "2004-12-10", "close": 0.49, "volume": 172227.0}, {"date": "2004-12-13", "close": 0.48, "volume": 1268.0}, {"date": "2004-12-14", "close": 0.48, "volume": 1563.0}, {"date": "2004-12-15", "close": 0.495, "volume": 141820.0}, {"date": "2004-12-17", "close": 0.49, "volume": 1001.0}, {"date": "2004-12-20", "close": 0.485, "volume": 71011.0}, {"date": "2004-12-21", "close": 0.48, "volume": 26450.0}, {"date": "2004-12-22", "close": 0.48, "volume": 20125.0}, {"date": "2004-12-24", "close": 0.48, "volume": 188.0}, {"date": "2004-12-30", "close": 0.49, "volume": 67269.0}, {"date": "2004-12-31", "close": 0.48, "volume": 225.0}, {"date": "2005-01-04", "close": 0.48, "volume": 24987.0}, {"date": "2005-01-05", "close": 0.48, "volume": 813.0}, {"date": "2005-01-06", "close": 0.48, "volume": 20884.0}, {"date": "2005-01-07", "close": 0.49, "volume": 73813.0}, {"date": "2005-01-10", "close": 0.495, "volume": 53563.0}, {"date": "2005-01-13", "close": 0.495, "volume": 18433.0}, {"date": "2005-01-14", "close": 0.495, "volume": 73463.0}, {"date": "2005-01-17", "close": 0.5, "volume": 40000.0}, {"date": "2005-01-18", "close": 0.5, "volume": 193850.0}, {"date": "2005-01-19", "close": 0.49, "volume": 111707.0}, {"date": "2005-01-20", "close": 0.49, "volume": 121338.0}, {"date": "2005-01-21", "close": 0.5, "volume": 75957.0}, {"date": "2005-01-24", "close": 0.49, "volume": 346071.0}, {"date": "2005-01-25", "close": 0.49, "volume": 66275.0}, {"date": "2005-01-27", "close": 0.49, "volume": 10469.0}, {"date": "2005-01-28", "close": 0.49, "volume": 35513.0}, {"date": "2005-01-31", "close": 0.49, "volume": 33957.0}, {"date": "2005-02-01", "close": 0.495, "volume": 55054.0}, {"date": "2005-02-02", "close": 0.495, "volume": 71580.0}, {"date": "2005-02-03", "close": 0.495, "volume": 60650.0}, {"date": "2005-02-04", "close": 0.495, "volume": 5150.0}, {"date": "2005-02-07", "close": 0.495, "volume": 60000.0}, {"date": "2005-02-09", "close": 0.5, "volume": 10856.0}, {"date": "2005-02-10", "close": 0.51, "volume": 56049.0}, {"date": "2005-02-11", "close": 0.5, "volume": 50406.0}, {"date": "2005-02-14", "close": 0.495, "volume": 96186.0}, {"date": "2005-02-15", "close": 0.495, "volume": 216782.0}, {"date": "2005-02-16", "close": 0.49, "volume": 30753.0}, {"date": "2005-02-17", "close": 0.49, "volume": 27325.0}, {"date": "2005-02-18", "close": 0.49, "volume": 38531.0}, {"date": "2005-02-21", "close": 0.5, "volume": 24675.0}, {"date": "2005-02-22", "close": 0.49, "volume": 84618.0}, {"date": "2005-02-23", "close": 0.49, "volume": 126.0}, {"date": "2005-02-24", "close": 0.48, "volume": 77181.0}, {"date": "2005-02-25", "close": 0.485, "volume": 30000.0}, {"date": "2005-02-28", "close": 0.49, "volume": 115501.0}, {"date": "2005-03-01", "close": 0.49, "volume": 78582.0}, {"date": "2005-03-02", "close": 0.48, "volume": 61413.0}, {"date": "2005-03-03", "close": 0.475, "volume": 99416.0}, {"date": "2005-03-04", "close": 0.46, "volume": 117193.0}, {"date": "2005-03-07", "close": 0.475, "volume": 14813.0}, {"date": "2005-03-08", "close": 0.475, "volume": 32143.0}, {"date": "2005-03-09", "close": 0.475, "volume": 24777.0}, {"date": "2005-03-10", "close": 0.475, "volume": 164630.0}, {"date": "2005-03-11", "close": 0.475, "volume": 337657.0}, {"date": "2005-03-14", "close": 0.47, "volume": 20000.0}, {"date": "2005-03-15", "close": 0.475, "volume": 84275.0}, {"date": "2005-03-16", "close": 0.48, "volume": 161906.0}, {"date": "2005-03-17", "close": 0.475, "volume": 71970.0}, {"date": "2005-03-18", "close": 0.48, "volume": 297295.0}, {"date": "2005-03-21", "close": 0.48, "volume": 10000.0}, {"date": "2005-03-22", "close": 0.47, "volume": 52502.0}, {"date": "2005-03-23", "close": 0.47, "volume": 102212.0}, {"date": "2005-03-24", "close": 0.47, "volume": 115.0}, {"date": "2005-03-29", "close": 0.47, "volume": 34245.0}, {"date": "2005-03-30", "close": 0.47, "volume": 1082.0}, {"date": "2005-03-31", "close": 0.47, "volume": 942.0}, {"date": "2005-04-01", "close": 0.48, "volume": 130596.0}, {"date": "2005-04-04", "close": 0.475, "volume": 67164.0}, {"date": "2005-04-05", "close": 0.47, "volume": 36125.0}, {"date": "2005-04-06", "close": 0.47, "volume": 237.0}, {"date": "2005-04-07", "close": 0.47, "volume": 23500.0}, {"date": "2005-04-08", "close": 0.47, "volume": 70626.0}, {"date": "2005-04-11", "close": 0.475, "volume": 74375.0}, {"date": "2005-04-12", "close": 0.475, "volume": 35156.0}, {"date": "2005-04-13", "close": 0.475, "volume": 143.0}, {"date": "2005-04-14", "close": 0.465, "volume": 51783.0}, {"date": "2005-04-18", "close": 0.465, "volume": 96382.0}, {"date": "2005-04-19", "close": 0.475, "volume": 33513.0}, {"date": "2005-04-20", "close": 0.465, "volume": 750.0}, {"date": "2005-04-21", "close": 0.465, "volume": 70938.0}, {"date": "2005-04-22", "close": 0.465, "volume": 31301.0}, {"date": "2005-04-26", "close": 0.465, "volume": 22050.0}, {"date": "2005-04-27", "close": 0.465, "volume": 241.0}, {"date": "2005-04-28", "close": 0.465, "volume": 22188.0}, {"date": "2005-04-29", "close": 0.46, "volume": 40000.0}, {"date": "2005-05-03", "close": 0.465, "volume": 102639.0}, {"date": "2005-05-04", "close": 0.46, "volume": 52095.0}, {"date": "2005-05-05", "close": 0.46, "volume": 17775.0}, {"date": "2005-05-06", "close": 0.46, "volume": 16438.0}, {"date": "2005-05-09", "close": 0.46, "volume": 14688.0}, {"date": "2005-05-10", "close": 0.46, "volume": 725.0}, {"date": "2005-05-11", "close": 0.46, "volume": 1052.0}, {"date": "2005-05-12", "close": 0.46, "volume": 67069.0}, {"date": "2005-05-13", "close": 0.46, "volume": 17000.0}, {"date": "2005-05-16", "close": 0.46, "volume": 70711.0}, {"date": "2005-05-17", "close": 0.46, "volume": 141129.0}, {"date": "2005-05-18", "close": 0.455, "volume": 4018.0}, {"date": "2005-05-19", "close": 0.46, "volume": 117716.0}, {"date": "2005-05-20", "close": 0.46, "volume": 850652.0}, {"date": "2005-05-23", "close": 0.46, "volume": 92000.0}, {"date": "2005-05-24", "close": 0.46, "volume": 5588.0}, {"date": "2005-05-25", "close": 0.465, "volume": 6040.0}, {"date": "2005-05-26", "close": 0.47, "volume": 23907.0}, {"date": "2005-05-27", "close": 0.465, "volume": 19382.0}, {"date": "2005-05-30", "close": 0.47, "volume": 136928.0}, {"date": "2005-05-31", "close": 0.465, "volume": 1794.0}, {"date": "2005-06-01", "close": 0.47, "volume": 135009.0}, {"date": "2005-06-02", "close": 0.46, "volume": 363844.0}, {"date": "2005-06-03", "close": 0.465, "volume": 100450.0}, {"date": "2005-06-06", "close": 0.465, "volume": 412200.0}, {"date": "2005-06-07", "close": 0.46, "volume": 20000.0}, {"date": "2005-06-08", "close": 0.46, "volume": 27451.0}, {"date": "2005-06-09", "close": 0.46, "volume": 55938.0}, {"date": "2005-06-10", "close": 0.465, "volume": 46948.0}, {"date": "2005-06-14", "close": 0.46, "volume": 131725.0}, {"date": "2005-06-15", "close": 0.46, "volume": 90625.0}, {"date": "2005-06-16", "close": 0.46, "volume": 337919.0}, {"date": "2005-06-17", "close": 0.465, "volume": 212788.0}, {"date": "2005-06-20", "close": 0.46, "volume": 90664.0}, {"date": "2005-06-21", "close": 0.465, "volume": 204746.0}, {"date": "2005-06-22", "close": 0.47, "volume": 459392.0}, {"date": "2005-06-23", "close": 0.47, "volume": 130270.0}, {"date": "2005-06-24", "close": 0.475, "volume": 36301.0}, {"date": "2005-06-27", "close": 0.47, "volume": 240956.0}, {"date": "2005-06-28", "close": 0.47, "volume": 121988.0}, {"date": "2005-06-29", "close": 0.47, "volume": 53563.0}, {"date": "2005-06-30", "close": 0.47, "volume": 41607.0}, {"date": "2005-07-01", "close": 0.47, "volume": 2251.0}, {"date": "2005-07-04", "close": 0.475, "volume": 32688.0}, {"date": "2005-07-05", "close": 0.48, "volume": 187686.0}, {"date": "2005-07-06", "close": 0.495, "volume": 102500.0}, {"date": "2005-07-07", "close": 0.495, "volume": 26233.0}, {"date": "2005-07-08", "close": 0.505, "volume": 47300.0}, {"date": "2005-07-12", "close": 0.495, "volume": 108200.0}, {"date": "2005-07-13", "close": 0.495, "volume": 63913.0}, {"date": "2005-07-14", "close": 0.495, "volume": 6669.0}, {"date": "2005-07-15", "close": 0.5, "volume": 219.0}, {"date": "2005-07-18", "close": 0.495, "volume": 10038.0}, {"date": "2005-07-19", "close": 0.495, "volume": 425.0}, {"date": "2005-07-20", "close": 0.495, "volume": 10125.0}, {"date": "2005-07-22", "close": 0.51, "volume": 140615.0}, {"date": "2005-07-25", "close": 0.52, "volume": 24000.0}, {"date": "2005-07-26", "close": 0.505, "volume": 619.0}, {"date": "2005-07-27", "close": 0.52, "volume": 126313.0}, {"date": "2005-07-28", "close": 0.505, "volume": 31837.0}, {"date": "2005-07-29", "close": 0.52, "volume": 28906.0}, {"date": "2005-08-01", "close": 0.51, "volume": 57005.0}, {"date": "2005-08-02", "close": 0.515, "volume": 50336.0}, {"date": "2005-08-03", "close": 0.54, "volume": 114451.0}, {"date": "2005-08-04", "close": 0.54, "volume": 66000.0}, {"date": "2005-08-05", "close": 0.54, "volume": 199829.0}, {"date": "2005-08-08", "close": 0.54, "volume": 167258.0}, {"date": "2005-08-09", "close": 0.54, "volume": 446375.0}, {"date": "2005-08-10", "close": 0.52, "volume": 50657.0}, {"date": "2005-08-12", "close": 0.52, "volume": 126375.0}, {"date": "2005-08-15", "close": 0.53, "volume": 11925.0}, {"date": "2005-08-16", "close": 0.54, "volume": 159013.0}, {"date": "2005-08-17", "close": 0.54, "volume": 130157.0}, {"date": "2005-08-18", "close": 0.525, "volume": 30000.0}, {"date": "2005-08-19", "close": 0.525, "volume": 3000.0}, {"date": "2005-08-22", "close": 0.525, "volume": 9550.0}, {"date": "2005-08-23", "close": 0.53, "volume": 82569.0}, {"date": "2005-08-24", "close": 0.535, "volume": 690.0}, {"date": "2005-08-25", "close": 0.54, "volume": 112044.0}, {"date": "2005-08-26", "close": 0.545, "volume": 62542.0}, {"date": "2005-08-29", "close": 0.545, "volume": 36693.0}, {"date": "2005-08-30", "close": 0.545, "volume": 25313.0}, {"date": "2005-08-31", "close": 0.55, "volume": 67345.0}, {"date": "2005-09-01", "close": 0.56, "volume": 48177.0}, {"date": "2005-09-02", "close": 0.56, "volume": 106025.0}, {"date": "2005-09-05", "close": 0.565, "volume": 142426.0}, {"date": "2005-09-06", "close": 0.57, "volume": 24200.0}, {"date": "2005-09-07", "close": 0.54, "volume": 118738.0}, {"date": "2005-09-08", "close": 0.57, "volume": 73324.0}, {"date": "2005-09-09", "close": 0.565, "volume": 21000.0}, {"date": "2005-09-12", "close": 0.565, "volume": 68350.0}, {"date": "2005-09-13", "close": 0.55, "volume": 125.0}, {"date": "2005-09-14", "close": 0.55, "volume": 375.0}, {"date": "2005-09-15", "close": 0.56, "volume": 10050.0}, {"date": "2005-09-16", "close": 0.545, "volume": 26660.0}, {"date": "2005-09-19", "close": 0.555, "volume": 16450.0}, {"date": "2005-09-20", "close": 0.55, "volume": 33145.0}, {"date": "2005-09-21", "close": 0.55, "volume": 1038.0}, {"date": "2005-09-22", "close": 0.55, "volume": 5275.0}, {"date": "2005-09-23", "close": 0.55, "volume": 24313.0}, {"date": "2005-09-26", "close": 0.55, "volume": 268448.0}, {"date": "2005-09-27", "close": 0.55, "volume": 9750.0}, {"date": "2005-09-28", "close": 0.55, "volume": 16875.0}, {"date": "2005-09-29", "close": 0.56, "volume": 36170.0}, {"date": "2005-09-30", "close": 0.565, "volume": 162375.0}, {"date": "2005-10-03", "close": 0.555, "volume": 20375.0}, {"date": "2005-10-04", "close": 0.555, "volume": 50222.0}, {"date": "2005-10-05", "close": 0.56, "volume": 10525.0}, {"date": "2005-10-06", "close": 0.55, "volume": 170000.0}, {"date": "2005-10-07", "close": 0.55, "volume": 8188.0}, {"date": "2005-10-10", "close": 0.55, "volume": 9080.0}, {"date": "2005-10-11", "close": 0.55, "volume": 21557.0}, {"date": "2005-10-12", "close": 0.545, "volume": 36326.0}, {"date": "2005-10-13", "close": 0.56, "volume": 40000.0}, {"date": "2005-10-14", "close": 0.54, "volume": 200894.0}, {"date": "2005-10-17", "close": 0.535, "volume": 31109.0}, {"date": "2005-10-18", "close": 0.535, "volume": 4994.0}, {"date": "2005-10-19", "close": 0.54, "volume": 23454.0}, {"date": "2005-10-20", "close": 0.535, "volume": 59117.0}, {"date": "2005-10-21", "close": 0.535, "volume": 5223.0}, {"date": "2005-10-24", "close": 0.55, "volume": 35398.0}, {"date": "2005-10-25", "close": 0.535, "volume": 614.0}, {"date": "2005-10-26", "close": 0.53, "volume": 104406.0}, {"date": "2005-10-27", "close": 0.53, "volume": 34648.0}, {"date": "2005-10-28", "close": 0.53, "volume": 51575.0}, {"date": "2005-10-31", "close": 0.525, "volume": 113000.0}, {"date": "2005-11-01", "close": 0.525, "volume": 52488.0}, {"date": "2005-11-02", "close": 0.535, "volume": 1595.0}, {"date": "2005-11-03", "close": 0.525, "volume": 61375.0}, {"date": "2005-11-04", "close": 0.525, "volume": 1400.0}, {"date": "2005-11-07", "close": 0.525, "volume": 78663.0}, {"date": "2005-11-08", "close": 0.535, "volume": 152626.0}, {"date": "2005-11-09", "close": 0.54, "volume": 375.0}, {"date": "2005-11-10", "close": 0.54, "volume": 21796.0}, {"date": "2005-11-11", "close": 0.55, "volume": 45200.0}, {"date": "2005-11-14", "close": 0.545, "volume": 11683.0}, {"date": "2005-11-15", "close": 0.545, "volume": 52028.0}, {"date": "2005-11-16", "close": 0.54, "volume": 39060.0}, {"date": "2005-11-17", "close": 0.54, "volume": 602.0}, {"date": "2005-11-18", "close": 0.54, "volume": 10850.0}, {"date": "2005-11-21", "close": 0.54, "volume": 300.0}, {"date": "2005-11-22", "close": 0.55, "volume": 221341.0}, {"date": "2005-11-23", "close": 0.545, "volume": 10015.0}, {"date": "2005-11-24", "close": 0.545, "volume": 738.0}, {"date": "2005-11-25", "close": 0.54, "volume": 2725.0}, {"date": "2005-11-28", "close": 0.545, "volume": 70563.0}, {"date": "2005-11-29", "close": 0.54, "volume": 81554.0}, {"date": "2005-11-30", "close": 0.54, "volume": 48500.0}, {"date": "2005-12-02", "close": 0.54, "volume": 34045.0}, {"date": "2005-12-05", "close": 0.535, "volume": 181532.0}, {"date": "2005-12-06", "close": 0.54, "volume": 9163.0}, {"date": "2005-12-07", "close": 0.55, "volume": 100614.0}, {"date": "2005-12-08", "close": 0.54, "volume": 157.0}, {"date": "2005-12-09", "close": 0.54, "volume": 1563.0}, {"date": "2005-12-12", "close": 0.54, "volume": 32500.0}, {"date": "2005-12-13", "close": 0.54, "volume": 22981.0}, {"date": "2005-12-14", "close": 0.545, "volume": 714750.0}, {"date": "2005-12-15", "close": 0.55, "volume": 35000.0}, {"date": "2005-12-16", "close": 0.54, "volume": 76446.0}, {"date": "2005-12-19", "close": 0.54, "volume": 87808.0}, {"date": "2005-12-20", "close": 0.535, "volume": 20340.0}, {"date": "2005-12-21", "close": 0.535, "volume": 11769.0}, {"date": "2005-12-22", "close": 0.535, "volume": 20662.0}, {"date": "2005-12-23", "close": 0.55, "volume": 14000.0}, {"date": "2005-12-28", "close": 0.55, "volume": 30000.0}, {"date": "2005-12-29", "close": 0.54, "volume": 432.0}, {"date": "2006-01-03", "close": 0.55, "volume": 122375.0}, {"date": "2006-01-04", "close": 0.55, "volume": 63610.0}, {"date": "2006-01-05", "close": 0.55, "volume": 45188.0}, {"date": "2006-01-09", "close": 0.56, "volume": 60015.0}, {"date": "2006-01-10", "close": 0.565, "volume": 20000.0}, {"date": "2006-01-11", "close": 0.57, "volume": 75562.0}, {"date": "2006-01-12", "close": 0.57, "volume": 70981.0}, {"date": "2006-01-13", "close": 0.57, "volume": 10982.0}, {"date": "2006-01-16", "close": 0.59, "volume": 13580.0}, {"date": "2006-01-17", "close": 0.58, "volume": 35070.0}, {"date": "2006-01-18", "close": 0.58, "volume": 157.0}, {"date": "2006-01-19", "close": 0.57, "volume": 19613.0}, {"date": "2006-01-20", "close": 0.57, "volume": 24599.0}, {"date": "2006-01-23", "close": 0.56, "volume": 6019.0}, {"date": "2006-01-24", "close": 0.57, "volume": 19459.0}, {"date": "2006-01-25", "close": 0.57, "volume": 40315.0}, {"date": "2006-01-27", "close": 0.56, "volume": 113321.0}, {"date": "2006-01-30", "close": 0.58, "volume": 63126.0}, {"date": "2006-01-31", "close": 0.63, "volume": 325891.0}, {"date": "2006-02-01", "close": 0.605, "volume": 4000.0}, {"date": "2006-02-02", "close": 0.59, "volume": 21929.0}, {"date": "2006-02-03", "close": 0.59, "volume": 42250.0}, {"date": "2006-02-06", "close": 0.6, "volume": 55625.0}, {"date": "2006-02-07", "close": 0.59, "volume": 375.0}, {"date": "2006-02-08", "close": 0.585, "volume": 25747.0}, {"date": "2006-02-10", "close": 0.585, "volume": 1858.0}, {"date": "2006-02-13", "close": 0.59, "volume": 83482.0}, {"date": "2006-02-14", "close": 0.58, "volume": 61751.0}, {"date": "2006-02-15", "close": 0.58, "volume": 44633.0}, {"date": "2006-02-17", "close": 0.58, "volume": 10992.0}, {"date": "2006-02-20", "close": 0.575, "volume": 42873.0}, {"date": "2006-02-21", "close": 0.58, "volume": 142339.0}, {"date": "2006-02-22", "close": 0.585, "volume": 4500.0}, {"date": "2006-02-23", "close": 0.58, "volume": 31470.0}, {"date": "2006-02-24", "close": 0.58, "volume": 13050.0}, {"date": "2006-02-27", "close": 0.58, "volume": 10000.0}, {"date": "2006-02-28", "close": 0.58, "volume": 40076.0}, {"date": "2006-03-01", "close": 0.58, "volume": 219.0}, {"date": "2006-03-02", "close": 0.575, "volume": 43138.0}, {"date": "2006-03-03", "close": 0.575, "volume": 1532.0}, {"date": "2006-03-06", "close": 0.575, "volume": 103909.0}, {"date": "2006-03-07", "close": 0.565, "volume": 117899.0}, {"date": "2006-03-08", "close": 0.57, "volume": 68384.0}, {"date": "2006-03-09", "close": 0.57, "volume": 25563.0}, {"date": "2006-03-10", "close": 0.565, "volume": 28219.0}, {"date": "2006-03-13", "close": 0.565, "volume": 275.0}, {"date": "2006-03-14", "close": 0.57, "volume": 55630.0}, {"date": "2006-03-15", "close": 0.565, "volume": 23456.0}, {"date": "2006-03-16", "close": 0.565, "volume": 14675.0}, {"date": "2006-03-17", "close": 0.56, "volume": 100563.0}, {"date": "2006-03-20", "close": 0.555, "volume": 73957.0}, {"date": "2006-03-21", "close": 0.555, "volume": 44925.0}, {"date": "2006-03-22", "close": 0.565, "volume": 112000.0}, {"date": "2006-03-23", "close": 0.555, "volume": 145560.0}, {"date": "2006-03-24", "close": 0.565, "volume": 55310.0}, {"date": "2006-03-27", "close": 0.58, "volume": 188520.0}, {"date": "2006-03-28", "close": 0.59, "volume": 39656.0}, {"date": "2006-03-29", "close": 0.58, "volume": 375.0}, {"date": "2006-03-30", "close": 0.58, "volume": 75.0}, {"date": "2006-03-31", "close": 0.57, "volume": 62373.0}, {"date": "2006-04-03", "close": 0.595, "volume": 91926.0}, {"date": "2006-04-04", "close": 0.575, "volume": 33087.0}, {"date": "2006-04-05", "close": 0.59, "volume": 40250.0}, {"date": "2006-04-06", "close": 0.605, "volume": 110000.0}, {"date": "2006-04-07", "close": 0.565, "volume": 229944.0}, {"date": "2006-04-10", "close": 0.58, "volume": 1613.0}, {"date": "2006-04-11", "close": 0.585, "volume": 4075.0}, {"date": "2006-04-12", "close": 0.58, "volume": 24549.0}, {"date": "2006-04-13", "close": 0.595, "volume": 59075.0}, {"date": "2006-04-18", "close": 0.59, "volume": 10075.0}, {"date": "2006-04-19", "close": 0.6, "volume": 50875.0}, {"date": "2006-04-20", "close": 0.63, "volume": 76366.0}, {"date": "2006-04-21", "close": 0.625, "volume": 107624.0}, {"date": "2006-04-24", "close": 0.61, "volume": 60762.0}, {"date": "2006-04-26", "close": 0.61, "volume": 20000.0}, {"date": "2006-04-27", "close": 0.61, "volume": 14813.0}, {"date": "2006-04-28", "close": 0.61, "volume": 77175.0}, {"date": "2006-05-01", "close": 0.605, "volume": 50313.0}, {"date": "2006-05-02", "close": 0.61, "volume": 85019.0}, {"date": "2006-05-03", "close": 0.61, "volume": 14000.0}, {"date": "2006-05-04", "close": 0.61, "volume": 9255.0}, {"date": "2006-05-05", "close": 0.61, "volume": 10377.0}, {"date": "2006-05-08", "close": 0.64, "volume": 51466.0}, {"date": "2006-05-09", "close": 0.61, "volume": 212609.0}, {"date": "2006-05-10", "close": 0.61, "volume": 9180.0}, {"date": "2006-05-11", "close": 0.615, "volume": 11364.0}, {"date": "2006-05-12", "close": 0.62, "volume": 576.0}, {"date": "2006-05-15", "close": 0.61, "volume": 5963.0}, {"date": "2006-05-16", "close": 0.61, "volume": 69098.0}, {"date": "2006-05-17", "close": 0.595, "volume": 145264.0}, {"date": "2006-05-18", "close": 0.59, "volume": 41155.0}, {"date": "2006-05-19", "close": 0.59, "volume": 18450.0}, {"date": "2006-05-22", "close": 0.59, "volume": 14009.0}, {"date": "2006-05-24", "close": 0.55, "volume": 8938.0}, {"date": "2006-05-26", "close": 0.57, "volume": 11500.0}, {"date": "2006-05-29", "close": 0.57, "volume": 65682.0}, {"date": "2006-05-30", "close": 0.58, "volume": 19313.0}, {"date": "2006-05-31", "close": 0.58, "volume": 30610.0}, {"date": "2006-06-01", "close": 0.58, "volume": 2000.0}, {"date": "2006-06-02", "close": 0.59, "volume": 320.0}, {"date": "2006-06-05", "close": 0.58, "volume": 19902.0}, {"date": "2006-06-07", "close": 0.58, "volume": 61051.0}, {"date": "2006-06-08", "close": 0.58, "volume": 20188.0}, {"date": "2006-06-09", "close": 0.58, "volume": 40000.0}, {"date": "2006-06-13", "close": 0.58, "volume": 45632.0}, {"date": "2006-06-14", "close": 0.58, "volume": 166303.0}, {"date": "2006-06-15", "close": 0.59, "volume": 11576.0}, {"date": "2006-06-16", "close": 0.605, "volume": 6857.0}, {"date": "2006-06-20", "close": 0.605, "volume": 625.0}, {"date": "2006-06-21", "close": 0.605, "volume": 1750.0}, {"date": "2006-06-22", "close": 0.615, "volume": 85827.0}, {"date": "2006-06-23", "close": 0.585, "volume": 115.0}, {"date": "2006-06-26", "close": 0.58, "volume": 63333.0}, {"date": "2006-06-27", "close": 0.59, "volume": 16902.0}, {"date": "2006-06-28", "close": 0.62, "volume": 35625.0}, {"date": "2006-06-30", "close": 0.59, "volume": 15425.0}, {"date": "2006-07-03", "close": 0.615, "volume": 9520.0}, {"date": "2006-07-04", "close": 0.63, "volume": 2950.0}, {"date": "2006-07-05", "close": 0.6, "volume": 10625.0}, {"date": "2006-07-06", "close": 0.605, "volume": 23291.0}, {"date": "2006-07-10", "close": 0.605, "volume": 12969.0}, {"date": "2006-07-12", "close": 0.63, "volume": 17168.0}, {"date": "2006-07-14", "close": 0.61, "volume": 62816.0}, {"date": "2006-07-17", "close": 0.61, "volume": 18344.0}, {"date": "2006-07-18", "close": 0.61, "volume": 25631.0}, {"date": "2006-07-19", "close": 0.61, "volume": 77.0}, {"date": "2006-07-20", "close": 0.61, "volume": 30750.0}, {"date": "2006-07-21", "close": 0.63, "volume": 109000.0}, {"date": "2006-07-25", "close": 0.6, "volume": 54.0}, {"date": "2006-07-26", "close": 0.615, "volume": 30000.0}, {"date": "2006-07-27", "close": 0.61, "volume": 51419.0}, {"date": "2006-07-28", "close": 0.61, "volume": 2325.0}, {"date": "2006-07-31", "close": 0.625, "volume": 20000.0}, {"date": "2006-08-01", "close": 0.61, "volume": 11664.0}, {"date": "2006-08-02", "close": 0.61, "volume": 113613.0}, {"date": "2006-08-03", "close": 0.61, "volume": 8378.0}, {"date": "2006-08-04", "close": 0.615, "volume": 2157.0}, {"date": "2006-08-07", "close": 0.61, "volume": 137500.0}, {"date": "2006-08-08", "close": 0.62, "volume": 7000.0}, {"date": "2006-08-10", "close": 0.6, "volume": 2057.0}, {"date": "2006-08-11", "close": 0.59, "volume": 100000.0}, {"date": "2006-08-14", "close": 0.6, "volume": 5480.0}, {"date": "2006-08-16", "close": 0.61, "volume": 51280.0}, {"date": "2006-08-17", "close": 0.59, "volume": 27500.0}, {"date": "2006-08-18", "close": 0.59, "volume": 7442.0}, {"date": "2006-08-21", "close": 0.59, "volume": 219.0}, {"date": "2006-08-22", "close": 0.61, "volume": 31000.0}, {"date": "2006-08-23", "close": 0.61, "volume": 20000.0}, {"date": "2006-08-24", "close": 0.6, "volume": 10113.0}, {"date": "2006-08-25", "close": 0.56, "volume": 26500.0}, {"date": "2006-08-29", "close": 0.58, "volume": 1250.0}, {"date": "2006-08-30", "close": 0.59, "volume": 150.0}, {"date": "2006-08-31", "close": 0.61, "volume": 13000.0}, {"date": "2006-09-01", "close": 0.595, "volume": 34185.0}, {"date": "2006-09-04", "close": 0.59, "volume": 25075.0}, {"date": "2006-09-05", "close": 0.585, "volume": 31315.0}, {"date": "2006-09-06", "close": 0.585, "volume": 102038.0}, {"date": "2006-09-07", "close": 0.595, "volume": 63341.0}, {"date": "2006-09-08", "close": 0.595, "volume": 13355.0}, {"date": "2006-09-11", "close": 0.595, "volume": 1000.0}, {"date": "2006-09-12", "close": 0.58, "volume": 57708.0}, {"date": "2006-09-13", "close": 0.57, "volume": 166292.0}, {"date": "2006-09-15", "close": 0.57, "volume": 126.0}, {"date": "2006-09-18", "close": 0.575, "volume": 134700.0}, {"date": "2006-09-19", "close": 0.565, "volume": 28777.0}, {"date": "2006-09-20", "close": 0.565, "volume": 19000.0}, {"date": "2006-09-22", "close": 0.565, "volume": 13750.0}, {"date": "2006-09-25", "close": 0.57, "volume": 80000.0}, {"date": "2006-09-26", "close": 0.565, "volume": 10000.0}, {"date": "2006-09-27", "close": 0.59, "volume": 13125.0}, {"date": "2006-09-28", "close": 0.59, "volume": 10000.0}, {"date": "2006-10-04", "close": 0.59, "volume": 4653.0}, {"date": "2006-10-05", "close": 0.595, "volume": 1644.0}, {"date": "2006-10-06", "close": 0.59, "volume": 86043.0}, {"date": "2006-10-10", "close": 0.595, "volume": 24588.0}, {"date": "2006-10-11", "close": 0.59, "volume": 11079.0}, {"date": "2006-10-12", "close": 0.6, "volume": 54540.0}, {"date": "2006-10-13", "close": 0.6, "volume": 30000.0}, {"date": "2006-10-16", "close": 0.59, "volume": 33600.0}, {"date": "2006-10-17", "close": 0.59, "volume": 45906.0}, {"date": "2006-10-18", "close": 0.58, "volume": 65000.0}, {"date": "2006-10-19", "close": 0.585, "volume": 10000.0}, {"date": "2006-10-20", "close": 0.585, "volume": 21125.0}, {"date": "2006-10-23", "close": 0.585, "volume": 10375.0}, {"date": "2006-10-24", "close": 0.585, "volume": 250.0}, {"date": "2006-10-25", "close": 0.595, "volume": 50188.0}, {"date": "2006-10-26", "close": 0.59, "volume": 7312.0}, {"date": "2006-10-27", "close": 0.585, "volume": 13642.0}, {"date": "2006-10-30", "close": 0.6, "volume": 45000.0}, {"date": "2006-10-31", "close": 0.59, "volume": 1531.0}, {"date": "2006-11-01", "close": 0.595, "volume": 66335.0}, {"date": "2006-11-02", "close": 0.6, "volume": 76842.0}, {"date": "2006-11-03", "close": 0.6, "volume": 129000.0}, {"date": "2006-11-06", "close": 0.6, "volume": 99581.0}, {"date": "2006-11-09", "close": 0.595, "volume": 24294.0}, {"date": "2006-11-10", "close": 0.6, "volume": 131875.0}, {"date": "2006-11-13", "close": 0.6, "volume": 35800.0}, {"date": "2006-11-14", "close": 0.595, "volume": 41991.0}, {"date": "2006-11-15", "close": 0.61, "volume": 35500.0}, {"date": "2006-11-16", "close": 0.595, "volume": 13117.0}, {"date": "2006-11-17", "close": 0.595, "volume": 65626.0}, {"date": "2006-11-20", "close": 0.595, "volume": 10500.0}, {"date": "2006-11-21", "close": 0.605, "volume": 34040.0}, {"date": "2006-11-22", "close": 0.61, "volume": 4188.0}, {"date": "2006-11-24", "close": 0.605, "volume": 1038.0}, {"date": "2006-11-27", "close": 0.61, "volume": 230000.0}, {"date": "2006-11-28", "close": 0.61, "volume": 22500.0}, {"date": "2006-11-29", "close": 0.6, "volume": 21562.0}, {"date": "2006-12-01", "close": 0.61, "volume": 76313.0}, {"date": "2006-12-04", "close": 0.6, "volume": 113.0}, {"date": "2006-12-05", "close": 0.605, "volume": 5000.0}, {"date": "2006-12-06", "close": 0.605, "volume": 109.0}, {"date": "2006-12-07", "close": 0.6, "volume": 72875.0}, {"date": "2006-12-08", "close": 0.6, "volume": 100375.0}, {"date": "2006-12-11", "close": 0.625, "volume": 56750.0}, {"date": "2006-12-12", "close": 0.62, "volume": 119450.0}, {"date": "2006-12-13", "close": 0.625, "volume": 45200.0}, {"date": "2006-12-14", "close": 0.645, "volume": 107888.0}, {"date": "2006-12-15", "close": 0.635, "volume": 8279.0}, {"date": "2006-12-18", "close": 0.635, "volume": 37352.0}, {"date": "2006-12-19", "close": 0.65, "volume": 23558.0}, {"date": "2006-12-20", "close": 0.67, "volume": 77476.0}, {"date": "2006-12-21", "close": 0.67, "volume": 112700.0}, {"date": "2006-12-22", "close": 0.67, "volume": 20600.0}, {"date": "2006-12-28", "close": 0.675, "volume": 11032.0}, {"date": "2007-01-02", "close": 0.67, "volume": 103772.0}, {"date": "2007-01-03", "close": 0.69, "volume": 188831.0}, {"date": "2007-01-04", "close": 0.69, "volume": 193383.0}, {"date": "2007-01-05", "close": 0.69, "volume": 66566.0}, {"date": "2007-01-08", "close": 0.69, "volume": 45387.0}, {"date": "2007-01-09", "close": 0.67, "volume": 15154.0}, {"date": "2007-01-10", "close": 0.69, "volume": 60400.0}, {"date": "2007-01-11", "close": 0.7, "volume": 28929.0}, {"date": "2007-01-12", "close": 0.7, "volume": 202771.0}, {"date": "2007-01-15", "close": 0.69, "volume": 172113.0}, {"date": "2007-01-16", "close": 0.69, "volume": 157887.0}, {"date": "2007-01-17", "close": 0.7, "volume": 45363.0}, {"date": "2007-01-18", "close": 0.7, "volume": 28071.0}, {"date": "2007-01-19", "close": 0.69, "volume": 56000.0}, {"date": "2007-01-22", "close": 0.68, "volume": 61462.0}, {"date": "2007-01-23", "close": 0.68, "volume": 29000.0}, {"date": "2007-01-24", "close": 0.68, "volume": 24860.0}, {"date": "2007-01-25", "close": 0.67, "volume": 5000.0}, {"date": "2007-01-29", "close": 0.665, "volume": 57424.0}, {"date": "2007-01-30", "close": 0.65, "volume": 152500.0}, {"date": "2007-01-31", "close": 0.65, "volume": 128184.0}, {"date": "2007-02-01", "close": 0.66, "volume": 33875.0}, {"date": "2007-02-02", "close": 0.655, "volume": 103565.0}, {"date": "2007-02-05", "close": 0.67, "volume": 126800.0}, {"date": "2007-02-06", "close": 0.685, "volume": 415019.0}, {"date": "2007-02-07", "close": 0.665, "volume": 111612.0}, {"date": "2007-02-08", "close": 0.69, "volume": 187066.0}, {"date": "2007-02-09", "close": 0.67, "volume": 3545.0}, {"date": "2007-02-12", "close": 0.685, "volume": 19350.0}, {"date": "2007-02-13", "close": 0.67, "volume": 263665.0}, {"date": "2007-02-14", "close": 0.67, "volume": 405500.0}, {"date": "2007-02-15", "close": 0.69, "volume": 502129.0}, {"date": "2007-02-16", "close": 0.7, "volume": 186450.0}, {"date": "2007-02-19", "close": 0.69, "volume": 21613.0}, {"date": "2007-02-20", "close": 0.71, "volume": 9187.0}, {"date": "2007-02-21", "close": 0.71, "volume": 155563.0}, {"date": "2007-02-22", "close": 0.72, "volume": 264772.0}, {"date": "2007-02-23", "close": 0.69, "volume": 257909.0}, {"date": "2007-02-27", "close": 0.7, "volume": 91080.0}, {"date": "2007-02-28", "close": 0.68, "volume": 81103.0}, {"date": "2007-03-01", "close": 0.685, "volume": 105647.0}, {"date": "2007-03-02", "close": 0.69, "volume": 27853.0}, {"date": "2007-03-05", "close": 0.65, "volume": 216469.0}, {"date": "2007-03-06", "close": 0.67, "volume": 258566.0}, {"date": "2007-03-07", "close": 0.68, "volume": 229598.0}, {"date": "2007-03-08", "close": 0.68, "volume": 74365.0}, {"date": "2007-03-09", "close": 0.69, "volume": 9250.0}, {"date": "2007-03-12", "close": 0.69, "volume": 115370.0}, {"date": "2007-03-13", "close": 0.68, "volume": 75798.0}, {"date": "2007-03-14", "close": 0.665, "volume": 57000.0}, {"date": "2007-03-15", "close": 0.67, "volume": 158849.0}, {"date": "2007-03-16", "close": 0.685, "volume": 15538.0}, {"date": "2007-03-19", "close": 0.67, "volume": 125.0}, {"date": "2007-03-20", "close": 0.7, "volume": 129249.0}, {"date": "2007-03-21", "close": 0.685, "volume": 50000.0}, {"date": "2007-03-22", "close": 0.69, "volume": 64781.0}, {"date": "2007-03-23", "close": 0.685, "volume": 11594.0}, {"date": "2007-03-26", "close": 0.69, "volume": 153110.0}, {"date": "2007-03-27", "close": 0.68, "volume": 59938.0}, {"date": "2007-03-28", "close": 0.67, "volume": 40000.0}, {"date": "2007-03-29", "close": 0.68, "volume": 63454.0}, {"date": "2007-03-30", "close": 0.67, "volume": 145188.0}, {"date": "2007-04-02", "close": 0.69, "volume": 50000.0}, {"date": "2007-04-03", "close": 0.67, "volume": 250.0}, {"date": "2007-04-04", "close": 0.69, "volume": 235488.0}, {"date": "2007-04-05", "close": 0.695, "volume": 150264.0}, {"date": "2007-04-10", "close": 0.7, "volume": 47550.0}, {"date": "2007-04-11", "close": 0.705, "volume": 159603.0}, {"date": "2007-04-12", "close": 0.7, "volume": 82897.0}, {"date": "2007-04-13", "close": 0.695, "volume": 35535.0}, {"date": "2007-04-16", "close": 0.72, "volume": 73000.0}, {"date": "2007-04-17", "close": 0.705, "volume": 28224.0}, {"date": "2007-04-18", "close": 0.7, "volume": 60225.0}, {"date": "2007-04-19", "close": 0.695, "volume": 81643.0}, {"date": "2007-04-20", "close": 0.7, "volume": 27125.0}, {"date": "2007-04-23", "close": 0.7, "volume": 85125.0}, {"date": "2007-04-24", "close": 0.685, "volume": 67000.0}, {"date": "2007-04-26", "close": 0.7, "volume": 73600.0}, {"date": "2007-04-27", "close": 0.69, "volume": 160378.0}, {"date": "2007-04-30", "close": 0.685, "volume": 110056.0}, {"date": "2007-05-01", "close": 0.69, "volume": 74400.0}, {"date": "2007-05-02", "close": 0.7, "volume": 579828.0}, {"date": "2007-05-03", "close": 0.7, "volume": 73597.0}, {"date": "2007-05-07", "close": 0.7, "volume": 118290.0}, {"date": "2007-05-08", "close": 0.72, "volume": 292000.0}, {"date": "2007-05-09", "close": 0.73, "volume": 77000.0}, {"date": "2007-05-10", "close": 0.75, "volume": 21756.0}, {"date": "2007-05-11", "close": 0.74, "volume": 31154.0}, {"date": "2007-05-14", "close": 0.745, "volume": 102497.0}, {"date": "2007-05-15", "close": 0.745, "volume": 187000.0}, {"date": "2007-05-16", "close": 0.75, "volume": 150600.0}, {"date": "2007-05-17", "close": 0.75, "volume": 563.0}, {"date": "2007-05-18", "close": 0.77, "volume": 77000.0}, {"date": "2007-05-21", "close": 0.75, "volume": 12401.0}, {"date": "2007-05-22", "close": 0.75, "volume": 23325.0}, {"date": "2007-05-23", "close": 0.76, "volume": 32000.0}, {"date": "2007-05-24", "close": 0.76, "volume": 60455.0}, {"date": "2007-05-25", "close": 0.75, "volume": 50500.0}, {"date": "2007-05-28", "close": 0.75, "volume": 12900.0}, {"date": "2007-05-29", "close": 0.75, "volume": 230700.0}, {"date": "2007-05-30", "close": 0.75, "volume": 363162.0}, {"date": "2007-05-31", "close": 0.76, "volume": 49041.0}, {"date": "2007-06-01", "close": 0.76, "volume": 32500.0}, {"date": "2007-06-04", "close": 0.75, "volume": 20000.0}, {"date": "2007-06-05", "close": 0.75, "volume": 167531.0}, {"date": "2007-06-06", "close": 0.75, "volume": 66116.0}, {"date": "2007-06-07", "close": 0.75, "volume": 151183.0}, {"date": "2007-06-08", "close": 0.75, "volume": 1150.0}, {"date": "2007-06-12", "close": 0.75, "volume": 62015.0}, {"date": "2007-06-13", "close": 0.76, "volume": 30300.0}, {"date": "2007-06-14", "close": 0.755, "volume": 172500.0}, {"date": "2007-06-15", "close": 0.74, "volume": 61763.0}, {"date": "2007-06-18", "close": 0.75, "volume": 234105.0}, {"date": "2007-06-19", "close": 0.76, "volume": 232000.0}, {"date": "2007-06-20", "close": 0.76, "volume": 122713.0}, {"date": "2007-06-21", "close": 0.76, "volume": 84287.0}, {"date": "2007-06-22", "close": 0.755, "volume": 62961.0}, {"date": "2007-06-25", "close": 0.755, "volume": 37802.0}, {"date": "2007-06-26", "close": 0.745, "volume": 360398.0}, {"date": "2007-06-27", "close": 0.745, "volume": 160188.0}, {"date": "2007-06-28", "close": 0.75, "volume": 1255.0}, {"date": "2007-06-29", "close": 0.75, "volume": 58376.0}, {"date": "2007-07-02", "close": 0.745, "volume": 123995.0}, {"date": "2007-07-03", "close": 0.76, "volume": 325907.0}, {"date": "2007-07-04", "close": 0.765, "volume": 181713.0}, {"date": "2007-07-05", "close": 0.765, "volume": 11500.0}, {"date": "2007-07-06", "close": 0.765, "volume": 10000.0}, {"date": "2007-07-09", "close": 0.77, "volume": 101682.0}, {"date": "2007-07-10", "close": 0.77, "volume": 16953.0}, {"date": "2007-07-11", "close": 0.77, "volume": 45579.0}, {"date": "2007-07-12", "close": 0.78, "volume": 103245.0}, {"date": "2007-07-13", "close": 0.8, "volume": 225750.0}, {"date": "2007-07-16", "close": 0.815, "volume": 20396.0}, {"date": "2007-07-17", "close": 0.825, "volume": 14550.0}, {"date": "2007-07-18", "close": 0.83, "volume": 32963.0}, {"date": "2007-07-19", "close": 0.81, "volume": 173101.0}, {"date": "2007-07-20", "close": 0.835, "volume": 77000.0}, {"date": "2007-07-23", "close": 0.85, "volume": 292614.0}, {"date": "2007-07-24", "close": 0.85, "volume": 561968.0}, {"date": "2007-07-25", "close": 0.865, "volume": 335055.0}, {"date": "2007-07-26", "close": 0.865, "volume": 554378.0}, {"date": "2007-07-27", "close": 0.85, "volume": 363392.0}, {"date": "2007-07-30", "close": 0.865, "volume": 437650.0}, {"date": "2007-07-31", "close": 0.87, "volume": 457133.0}, {"date": "2007-08-01", "close": 0.85, "volume": 626295.0}, {"date": "2007-08-02", "close": 0.85, "volume": 342423.0}, {"date": "2007-08-03", "close": 0.8, "volume": 160745.0}, {"date": "2007-08-06", "close": 0.795, "volume": 31500.0}, {"date": "2007-08-07", "close": 0.8, "volume": 184615.0}, {"date": "2007-08-08", "close": 0.775, "volume": 202620.0}, {"date": "2007-08-09", "close": 0.775, "volume": 45000.0}, {"date": "2007-08-10", "close": 0.79, "volume": 75007.0}, {"date": "2007-08-13", "close": 0.765, "volume": 10688.0}, {"date": "2007-08-14", "close": 0.8, "volume": 100000.0}, {"date": "2007-08-15", "close": 0.75, "volume": 222464.0}, {"date": "2007-08-16", "close": 0.72, "volume": 227883.0}, {"date": "2007-08-17", "close": 0.715, "volume": 47145.0}, {"date": "2007-08-20", "close": 0.745, "volume": 78832.0}, {"date": "2007-08-21", "close": 0.725, "volume": 225665.0}, {"date": "2007-08-22", "close": 0.745, "volume": 260725.0}, {"date": "2007-08-23", "close": 0.73, "volume": 81244.0}, {"date": "2007-08-24", "close": 0.755, "volume": 33794.0}, {"date": "2007-08-27", "close": 0.765, "volume": 91534.0}, {"date": "2007-08-28", "close": 0.795, "volume": 204271.0}, {"date": "2007-08-29", "close": 0.765, "volume": 132485.0}, {"date": "2007-08-30", "close": 0.78, "volume": 100000.0}, {"date": "2007-08-31", "close": 0.78, "volume": 45000.0}, {"date": "2007-09-03", "close": 0.795, "volume": 56838.0}, {"date": "2007-09-04", "close": 0.79, "volume": 6450.0}, {"date": "2007-09-05", "close": 0.8, "volume": 139944.0}, {"date": "2007-09-06", "close": 0.8, "volume": 53600.0}, {"date": "2007-09-07", "close": 0.79, "volume": 38604.0}, {"date": "2007-09-10", "close": 0.81, "volume": 5618.0}, {"date": "2007-09-11", "close": 0.815, "volume": 60211.0}, {"date": "2007-09-12", "close": 0.8, "volume": 115074.0}, {"date": "2007-09-13", "close": 0.8, "volume": 31244.0}, {"date": "2007-09-14", "close": 0.795, "volume": 125000.0}, {"date": "2007-09-17", "close": 0.795, "volume": 4219.0}, {"date": "2007-09-18", "close": 0.785, "volume": 77422.0}, {"date": "2007-09-19", "close": 0.8, "volume": 8467.0}, {"date": "2007-09-20", "close": 0.795, "volume": 80000.0}, {"date": "2007-09-21", "close": 0.815, "volume": 50000.0}, {"date": "2007-09-24", "close": 0.8, "volume": 50215.0}, {"date": "2007-09-25", "close": 0.815, "volume": 183500.0}, {"date": "2007-09-26", "close": 0.815, "volume": 109712.0}, {"date": "2007-09-28", "close": 0.8, "volume": 48855.0}, {"date": "2007-10-01", "close": 0.795, "volume": 79350.0}, {"date": "2007-10-02", "close": 0.81, "volume": 41000.0}, {"date": "2007-10-03", "close": 0.815, "volume": 16000.0}, {"date": "2007-10-04", "close": 0.82, "volume": 49150.0}, {"date": "2007-10-05", "close": 0.82, "volume": 9000.0}, {"date": "2007-10-08", "close": 0.84, "volume": 75546.0}, {"date": "2007-10-09", "close": 0.8, "volume": 27954.0}, {"date": "2007-10-10", "close": 0.81, "volume": 35746.0}, {"date": "2007-10-11", "close": 0.825, "volume": 64000.0}, {"date": "2007-10-12", "close": 0.82, "volume": 239.0}, {"date": "2007-10-15", "close": 0.825, "volume": 32717.0}, {"date": "2007-10-16", "close": 0.825, "volume": 413.0}, {"date": "2007-10-17", "close": 0.835, "volume": 104012.0}, {"date": "2007-10-18", "close": 0.82, "volume": 206000.0}, {"date": "2007-10-19", "close": 0.83, "volume": 31607.0}, {"date": "2007-10-22", "close": 0.82, "volume": 13128.0}, {"date": "2007-10-23", "close": 0.82, "volume": 21500.0}, {"date": "2007-10-24", "close": 0.84, "volume": 57500.0}, {"date": "2007-10-25", "close": 0.835, "volume": 17000.0}, {"date": "2007-10-26", "close": 0.82, "volume": 171400.0}, {"date": "2007-10-29", "close": 0.82, "volume": 138208.0}, {"date": "2007-10-30", "close": 0.81, "volume": 37813.0}, {"date": "2007-10-31", "close": 0.85, "volume": 254299.0}, {"date": "2007-11-01", "close": 0.835, "volume": 56000.0}, {"date": "2007-11-02", "close": 0.85, "volume": 33000.0}, {"date": "2007-11-05", "close": 0.83, "volume": 78000.0}, {"date": "2007-11-06", "close": 0.815, "volume": 162837.0}, {"date": "2007-11-07", "close": 0.83, "volume": 68927.0}, {"date": "2007-11-08", "close": 0.83, "volume": 95000.0}, {"date": "2007-11-09", "close": 0.83, "volume": 137000.0}, {"date": "2007-11-12", "close": 0.82, "volume": 59009.0}, {"date": "2007-11-13", "close": 0.83, "volume": 65000.0}, {"date": "2007-11-14", "close": 0.83, "volume": 62000.0}, {"date": "2007-11-15", "close": 0.85, "volume": 25000.0}, {"date": "2007-11-16", "close": 0.84, "volume": 45400.0}, {"date": "2007-11-19", "close": 0.83, "volume": 55824.0}, {"date": "2007-11-20", "close": 0.84, "volume": 170000.0}, {"date": "2007-11-21", "close": 0.815, "volume": 43000.0}, {"date": "2007-11-22", "close": 0.8, "volume": 208601.0}, {"date": "2007-11-23", "close": 0.81, "volume": 108575.0}, {"date": "2007-11-26", "close": 0.81, "volume": 73071.0}, {"date": "2007-11-27", "close": 0.84, "volume": 90662.0}, {"date": "2007-11-28", "close": 0.82, "volume": 22327.0}, {"date": "2007-11-29", "close": 0.84, "volume": 50000.0}, {"date": "2007-11-30", "close": 0.81, "volume": 15378.0}, {"date": "2007-12-03", "close": 0.81, "volume": 110241.0}, {"date": "2007-12-04", "close": 0.825, "volume": 10000.0}, {"date": "2007-12-06", "close": 0.825, "volume": 78847.0}, {"date": "2007-12-07", "close": 0.82, "volume": 18324.0}, {"date": "2007-12-10", "close": 0.81, "volume": 91082.0}, {"date": "2007-12-11", "close": 0.815, "volume": 115900.0}, {"date": "2007-12-12", "close": 0.81, "volume": 65393.0}, {"date": "2007-12-13", "close": 0.805, "volume": 83457.0}, {"date": "2007-12-14", "close": 0.815, "volume": 35965.0}, {"date": "2007-12-17", "close": 0.805, "volume": 60000.0}, {"date": "2007-12-18", "close": 0.79, "volume": 140000.0}, {"date": "2007-12-19", "close": 0.785, "volume": 127350.0}, {"date": "2007-12-20", "close": 0.8, "volume": 39681.0}, {"date": "2007-12-21", "close": 0.8, "volume": 19729.0}, {"date": "2007-12-24", "close": 0.805, "volume": 26200.0}, {"date": "2007-12-27", "close": 0.795, "volume": 30000.0}, {"date": "2007-12-28", "close": 0.795, "volume": 40000.0}, {"date": "2007-12-31", "close": 0.8, "volume": 5000.0}, {"date": "2008-01-02", "close": 0.825, "volume": 34000.0}, {"date": "2008-01-04", "close": 0.82, "volume": 20000.0}, {"date": "2008-01-07", "close": 0.785, "volume": 75000.0}, {"date": "2008-01-08", "close": 0.795, "volume": 149399.0}, {"date": "2008-01-09", "close": 0.765, "volume": 14000.0}, {"date": "2008-01-10", "close": 0.765, "volume": 7841.0}, {"date": "2008-01-11", "close": 0.765, "volume": 17574.0}, {"date": "2008-01-14", "close": 0.76, "volume": 89318.0}, {"date": "2008-01-15", "close": 0.75, "volume": 40424.0}, {"date": "2008-01-16", "close": 0.72, "volume": 14000.0}, {"date": "2008-01-17", "close": 0.76, "volume": 138900.0}, {"date": "2008-01-18", "close": 0.81, "volume": 141717.0}, {"date": "2008-01-21", "close": 0.73, "volume": 58000.0}, {"date": "2008-01-22", "close": 0.65, "volume": 191120.0}, {"date": "2008-01-23", "close": 0.75, "volume": 177974.0}, {"date": "2008-01-24", "close": 0.67, "volume": 232993.0}, {"date": "2008-01-25", "close": 0.73, "volume": 42300.0}, {"date": "2008-01-29", "close": 0.755, "volume": 6000.0}, {"date": "2008-01-30", "close": 0.74, "volume": 77836.0}, {"date": "2008-01-31", "close": 0.725, "volume": 50614.0}, {"date": "2008-02-01", "close": 0.73, "volume": 30000.0}, {"date": "2008-02-04", "close": 0.74, "volume": 79041.0}, {"date": "2008-02-05", "close": 0.735, "volume": 34300.0}, {"date": "2008-02-06", "close": 0.735, "volume": 14625.0}, {"date": "2008-02-07", "close": 0.735, "volume": 19734.0}, {"date": "2008-02-08", "close": 0.73, "volume": 105846.0}, {"date": "2008-02-11", "close": 0.73, "volume": 12331.0}, {"date": "2008-02-12", "close": 0.71, "volume": 32000.0}, {"date": "2008-02-13", "close": 0.72, "volume": 500.0}, {"date": "2008-02-14", "close": 0.72, "volume": 82000.0}, {"date": "2008-02-15", "close": 0.73, "volume": 15000.0}, {"date": "2008-02-19", "close": 0.72, "volume": 214259.0}, {"date": "2008-02-20", "close": 0.74, "volume": 60000.0}, {"date": "2008-02-21", "close": 0.74, "volume": 5000.0}, {"date": "2008-02-22", "close": 0.71, "volume": 5000.0}, {"date": "2008-02-25", "close": 0.71, "volume": 102000.0}, {"date": "2008-02-26", "close": 0.715, "volume": 58698.0}, {"date": "2008-02-29", "close": 0.715, "volume": 101954.0}, {"date": "2008-03-03", "close": 0.685, "volume": 78849.0}, {"date": "2008-03-04", "close": 0.68, "volume": 8400.0}, {"date": "2008-03-05", "close": 0.68, "volume": 177893.0}, {"date": "2008-03-06", "close": 0.685, "volume": 13750.0}, {"date": "2008-03-07", "close": 0.66, "volume": 132000.0}, {"date": "2008-03-10", "close": 0.66, "volume": 54712.0}, {"date": "2008-03-11", "close": 0.6, "volume": 37446.0}, {"date": "2008-03-12", "close": 0.65, "volume": 63082.0}, {"date": "2008-03-13", "close": 0.63, "volume": 144268.0}, {"date": "2008-03-14", "close": 0.65, "volume": 21375.0}, {"date": "2008-03-17", "close": 0.63, "volume": 13650.0}, {"date": "2008-03-18", "close": 0.62, "volume": 3200.0}, {"date": "2008-03-19", "close": 0.645, "volume": 97120.0}, {"date": "2008-03-25", "close": 0.65, "volume": 90000.0}, {"date": "2008-03-26", "close": 0.65, "volume": 150000.0}, {"date": "2008-03-27", "close": 0.65, "volume": 10000.0}, {"date": "2008-03-31", "close": 0.625, "volume": 29050.0}, {"date": "2008-04-01", "close": 0.66, "volume": 80000.0}, {"date": "2008-04-02", "close": 0.69, "volume": 47100.0}, {"date": "2008-04-03", "close": 0.69, "volume": 68000.0}, {"date": "2008-04-04", "close": 0.69, "volume": 10000.0}, {"date": "2008-04-07", "close": 0.69, "volume": 439.0}, {"date": "2008-04-08", "close": 0.7, "volume": 67561.0}, {"date": "2008-04-09", "close": 0.685, "volume": 8415.0}, {"date": "2008-04-11", "close": 0.685, "volume": 55570.0}, {"date": "2008-04-15", "close": 0.66, "volume": 60000.0}, {"date": "2008-04-16", "close": 0.67, "volume": 147985.0}, {"date": "2008-04-17", "close": 0.68, "volume": 92389.0}, {"date": "2008-04-18", "close": 0.67, "volume": 79000.0}, {"date": "2008-04-21", "close": 0.68, "volume": 83944.0}, {"date": "2008-04-22", "close": 0.69, "volume": 163656.0}, {"date": "2008-04-23", "close": 0.68, "volume": 95132.0}, {"date": "2008-04-24", "close": 0.67, "volume": 239929.0}, {"date": "2008-04-29", "close": 0.695, "volume": 133500.0}, {"date": "2008-05-01", "close": 0.68, "volume": 20600.0}, {"date": "2008-05-02", "close": 0.685, "volume": 113151.0}, {"date": "2008-05-05", "close": 0.695, "volume": 247029.0}, {"date": "2008-05-06", "close": 0.695, "volume": 248999.0}, {"date": "2008-05-07", "close": 0.695, "volume": 9570.0}, {"date": "2008-05-08", "close": 0.695, "volume": 69330.0}, {"date": "2008-05-09", "close": 0.715, "volume": 38366.0}, {"date": "2008-05-12", "close": 0.72, "volume": 45000.0}, {"date": "2008-05-13", "close": 0.715, "volume": 61219.0}, {"date": "2008-05-14", "close": 0.755, "volume": 30000.0}, {"date": "2008-05-15", "close": 0.74, "volume": 1000.0}, {"date": "2008-05-16", "close": 0.74, "volume": 165960.0}, {"date": "2008-05-19", "close": 0.73, "volume": 40000.0}, {"date": "2008-05-20", "close": 0.74, "volume": 90000.0}, {"date": "2008-05-21", "close": 0.73, "volume": 185864.0}, {"date": "2008-05-22", "close": 0.72, "volume": 183306.0}, {"date": "2008-05-23", "close": 0.74, "volume": 10000.0}, {"date": "2008-05-26", "close": 0.725, "volume": 21500.0}, {"date": "2008-05-29", "close": 0.725, "volume": 15725.0}, {"date": "2008-05-30", "close": 0.72, "volume": 30000.0}, {"date": "2008-06-02", "close": 0.75, "volume": 29047.0}, {"date": "2008-06-04", "close": 0.72, "volume": 1263.0}, {"date": "2008-06-05", "close": 0.72, "volume": 35128.0}, {"date": "2008-06-06", "close": 0.71, "volume": 649.0}, {"date": "2008-06-10", "close": 0.74, "volume": 63747.0}, {"date": "2008-06-11", "close": 0.7, "volume": 20500.0}, {"date": "2008-06-12", "close": 0.685, "volume": 110868.0}, {"date": "2008-06-13", "close": 0.68, "volume": 11074.0}, {"date": "2008-06-16", "close": 0.685, "volume": 34354.0}, {"date": "2008-06-17", "close": 0.695, "volume": 12031.0}, {"date": "2008-06-18", "close": 0.69, "volume": 34225.0}, {"date": "2008-06-19", "close": 0.7, "volume": 216000.0}, {"date": "2008-06-20", "close": 0.69, "volume": 55536.0}, {"date": "2008-06-23", "close": 0.68, "volume": 104675.0}, {"date": "2008-06-24", "close": 0.68, "volume": 140813.0}, {"date": "2008-06-25", "close": 0.675, "volume": 130800.0}, {"date": "2008-06-26", "close": 0.685, "volume": 282000.0}, {"date": "2008-06-27", "close": 0.67, "volume": 180332.0}, {"date": "2008-06-30", "close": 0.67, "volume": 30763.0}, {"date": "2008-07-02", "close": 0.68, "volume": 19999.0}, {"date": "2008-07-03", "close": 0.72, "volume": 33501.0}, {"date": "2008-07-04", "close": 0.695, "volume": 3000.0}, {"date": "2008-07-07", "close": 0.7, "volume": 14000.0}, {"date": "2008-07-08", "close": 0.67, "volume": 30603.0}, {"date": "2008-07-09", "close": 0.67, "volume": 144783.0}, {"date": "2008-07-10", "close": 0.65, "volume": 50002.0}, {"date": "2008-07-11", "close": 0.675, "volume": 5000.0}, {"date": "2008-07-15", "close": 0.635, "volume": 182900.0}, {"date": "2008-07-16", "close": 0.62, "volume": 413590.0}, {"date": "2008-07-17", "close": 0.645, "volume": 14000.0}, {"date": "2008-07-18", "close": 0.63, "volume": 72138.0}, {"date": "2008-07-22", "close": 0.69, "volume": 1.0}, {"date": "2008-07-23", "close": 0.7, "volume": 16500.0}, {"date": "2008-07-24", "close": 0.68, "volume": 29200.0}, {"date": "2008-07-25", "close": 0.695, "volume": 29033.0}, {"date": "2008-07-30", "close": 0.645, "volume": 4188.0}, {"date": "2008-07-31", "close": 0.65, "volume": 20000.0}, {"date": "2008-08-01", "close": 0.645, "volume": 107943.0}, {"date": "2008-08-04", "close": 0.63, "volume": 36000.0}, {"date": "2008-08-05", "close": 0.62, "volume": 93656.0}, {"date": "2008-08-06", "close": 0.62, "volume": 95300.0}, {"date": "2008-08-07", "close": 0.605, "volume": 130522.0}, {"date": "2008-08-11", "close": 0.645, "volume": 21000.0}, {"date": "2008-08-13", "close": 0.62, "volume": 33000.0}, {"date": "2008-08-14", "close": 0.625, "volume": 20000.0}, {"date": "2008-08-15", "close": 0.62, "volume": 50000.0}, {"date": "2008-08-18", "close": 0.625, "volume": 21744.0}, {"date": "2008-08-19", "close": 0.625, "volume": 5661.0}, {"date": "2008-08-20", "close": 0.635, "volume": 2000.0}, {"date": "2008-08-21", "close": 0.625, "volume": 46688.0}, {"date": "2008-08-25", "close": 0.625, "volume": 99000.0}, {"date": "2008-08-26", "close": 0.65, "volume": 71489.0}, {"date": "2008-08-28", "close": 0.625, "volume": 10540.0}, {"date": "2008-08-29", "close": 0.645, "volume": 26125.0}, {"date": "2008-09-02", "close": 0.64, "volume": 10300.0}, {"date": "2008-09-05", "close": 0.625, "volume": 53135.0}, {"date": "2008-09-09", "close": 0.63, "volume": 48234.0}, {"date": "2008-09-10", "close": 0.615, "volume": 104300.0}, {"date": "2008-09-11", "close": 0.615, "volume": 40301.0}, {"date": "2008-09-15", "close": 0.615, "volume": 148225.0}, {"date": "2008-09-16", "close": 0.63, "volume": 88625.0}, {"date": "2008-09-17", "close": 0.605, "volume": 71343.0}, {"date": "2008-09-18", "close": 0.6, "volume": 41450.0}, {"date": "2008-09-19", "close": 0.6, "volume": 134965.0}, {"date": "2008-09-22", "close": 0.61, "volume": 100256.0}, {"date": "2008-09-23", "close": 0.605, "volume": 45000.0}, {"date": "2008-09-24", "close": 0.625, "volume": 13500.0}, {"date": "2008-09-25", "close": 0.61, "volume": 404.0}, {"date": "2008-09-29", "close": 0.6, "volume": 43330.0}, {"date": "2008-09-30", "close": 0.6, "volume": 562.0}, {"date": "2008-10-01", "close": 0.61, "volume": 2000.0}, {"date": "2008-10-03", "close": 0.615, "volume": 20000.0}, {"date": "2008-10-07", "close": 0.57, "volume": 60000.0}, {"date": "2008-10-08", "close": 0.56, "volume": 20132.0}, {"date": "2008-10-09", "close": 0.565, "volume": 121808.0}, {"date": "2008-10-10", "close": 0.52, "volume": 539734.0}, {"date": "2008-10-13", "close": 0.56, "volume": 74070.0}, {"date": "2008-10-14", "close": 0.56, "volume": 52671.0}, {"date": "2008-10-16", "close": 0.56, "volume": 50000.0}, {"date": "2008-10-17", "close": 0.55, "volume": 30000.0}, {"date": "2008-10-20", "close": 0.52, "volume": 14681.0}, {"date": "2008-10-22", "close": 0.54, "volume": 43000.0}, {"date": "2008-10-23", "close": 0.55, "volume": 40000.0}, {"date": "2008-10-24", "close": 0.55, "volume": 4624.0}, {"date": "2008-10-27", "close": 0.55, "volume": 5800.0}, {"date": "2008-10-28", "close": 0.51, "volume": 29776.0}, {"date": "2008-10-29", "close": 0.585, "volume": 60500.0}, {"date": "2008-10-30", "close": 0.55, "volume": 20000.0}, {"date": "2008-10-31", "close": 0.53, "volume": 12201.0}, {"date": "2008-11-04", "close": 0.585, "volume": 22575.0}, {"date": "2008-11-07", "close": 0.6, "volume": 10000.0}, {"date": "2008-11-10", "close": 0.58, "volume": 67000.0}, {"date": "2008-11-11", "close": 0.57, "volume": 49350.0}, {"date": "2008-11-12", "close": 0.555, "volume": 37079.0}, {"date": "2008-11-13", "close": 0.54, "volume": 6500.0}, {"date": "2008-11-14", "close": 0.54, "volume": 4959.0}, {"date": "2008-11-17", "close": 0.53, "volume": 59631.0}, {"date": "2008-11-18", "close": 0.52, "volume": 74247.0}, {"date": "2008-11-19", "close": 0.51, "volume": 50000.0}, {"date": "2008-11-20", "close": 0.46, "volume": 81794.0}, {"date": "2008-11-21", "close": 0.495, "volume": 60750.0}, {"date": "2008-11-24", "close": 0.5, "volume": 10000.0}, {"date": "2008-11-25", "close": 0.505, "volume": 58219.0}, {"date": "2008-11-26", "close": 0.5, "volume": 11781.0}, {"date": "2008-11-28", "close": 0.48, "volume": 24806.0}, {"date": "2008-12-01", "close": 0.5, "volume": 77219.0}, {"date": "2008-12-03", "close": 0.49, "volume": 40625.0}, {"date": "2008-12-04", "close": 0.49, "volume": 9000.0}, {"date": "2008-12-05", "close": 0.485, "volume": 53000.0}, {"date": "2008-12-08", "close": 0.485, "volume": 500.0}, {"date": "2008-12-09", "close": 0.5, "volume": 71635.0}, {"date": "2008-12-10", "close": 0.485, "volume": 57676.0}, {"date": "2008-12-12", "close": 0.485, "volume": 56979.0}, {"date": "2008-12-15", "close": 0.49, "volume": 10000.0}, {"date": "2008-12-22", "close": 0.495, "volume": 49875.0}, {"date": "2008-12-23", "close": 0.52, "volume": 4000.0}, {"date": "2008-12-29", "close": 0.495, "volume": 20000.0}, {"date": "2008-12-30", "close": 0.495, "volume": 2431.0}, {"date": "2008-12-31", "close": 0.49, "volume": 37500.0}, {"date": "2009-01-05", "close": 0.51, "volume": 19389.0}, {"date": "2009-01-06", "close": 0.51, "volume": 20000.0}, {"date": "2009-01-07", "close": 0.52, "volume": 19000.0}, {"date": "2009-01-09", "close": 0.54, "volume": 1000.0}, {"date": "2009-01-13", "close": 0.54, "volume": 17000.0}, {"date": "2009-01-16", "close": 0.54, "volume": 2500.0}, {"date": "2009-01-21", "close": 0.495, "volume": 5350.0}, {"date": "2009-01-22", "close": 0.48, "volume": 61063.0}, {"date": "2009-01-27", "close": 0.47, "volume": 78116.0}, {"date": "2009-01-28", "close": 0.48, "volume": 34000.0}, {"date": "2009-01-29", "close": 0.48, "volume": 75101.0}, {"date": "2009-01-30", "close": 0.475, "volume": 56761.0}, {"date": "2009-02-03", "close": 0.475, "volume": 40000.0}, {"date": "2009-02-04", "close": 0.48, "volume": 62561.0}, {"date": "2009-02-05", "close": 0.475, "volume": 25000.0}, {"date": "2009-02-06", "close": 0.475, "volume": 40685.0}, {"date": "2009-02-09", "close": 0.475, "volume": 1095.0}, {"date": "2009-02-10", "close": 0.49, "volume": 40000.0}, {"date": "2009-02-11", "close": 0.475, "volume": 98677.0}, {"date": "2009-02-16", "close": 0.48, "volume": 375.0}, {"date": "2009-02-18", "close": 0.48, "volume": 40967.0}, {"date": "2009-02-19", "close": 0.5, "volume": 47000.0}, {"date": "2009-02-20", "close": 0.47, "volume": 20903.0}, {"date": "2009-02-24", "close": 0.47, "volume": 5188.0}, {"date": "2009-02-26", "close": 0.47, "volume": 15000.0}, {"date": "2009-03-02", "close": 0.45, "volume": 35000.0}, {"date": "2009-03-03", "close": 0.465, "volume": 10000.0}, {"date": "2009-03-04", "close": 0.45, "volume": 43000.0}, {"date": "2009-03-05", "close": 0.47, "volume": 5000.0}, {"date": "2009-03-06", "close": 0.45, "volume": 2.0}, {"date": "2009-03-10", "close": 0.45, "volume": 20000.0}, {"date": "2009-03-12", "close": 0.44, "volume": 76096.0}, {"date": "2009-03-13", "close": 0.45, "volume": 10000.0}, {"date": "2009-03-16", "close": 0.47, "volume": 21096.0}, {"date": "2009-03-18", "close": 0.45, "volume": 140000.0}, {"date": "2009-03-20", "close": 0.47, "volume": 13400.0}, {"date": "2009-03-24", "close": 0.5, "volume": 46049.0}, {"date": "2009-03-25", "close": 0.5, "volume": 5000.0}, {"date": "2009-03-27", "close": 0.51, "volume": 10000.0}, {"date": "2009-03-30", "close": 0.5, "volume": 25500.0}, {"date": "2009-03-31", "close": 0.49, "volume": 50000.0}, {"date": "2009-04-02", "close": 0.49, "volume": 40000.0}, {"date": "2009-04-06", "close": 0.52, "volume": 20000.0}, {"date": "2009-04-07", "close": 0.525, "volume": 17872.0}, {"date": "2009-04-08", "close": 0.5, "volume": 59889.0}, {"date": "2009-04-09", "close": 0.52, "volume": 50000.0}, {"date": "2009-04-14", "close": 0.5, "volume": 58574.0}, {"date": "2009-04-16", "close": 0.515, "volume": 10000.0}, {"date": "2009-04-17", "close": 0.55, "volume": 44657.0}, {"date": "2009-04-20", "close": 0.55, "volume": 56243.0}, {"date": "2009-04-22", "close": 0.55, "volume": 700.0}, {"date": "2009-04-23", "close": 0.55, "volume": 60000.0}, {"date": "2009-04-24", "close": 0.545, "volume": 10000.0}, {"date": "2009-04-28", "close": 0.51, "volume": 157188.0}, {"date": "2009-04-29", "close": 0.51, "volume": 94000.0}, {"date": "2009-04-30", "close": 0.51, "volume": 168812.0}, {"date": "2009-05-05", "close": 0.545, "volume": 12000.0}, {"date": "2009-05-07", "close": 0.595, "volume": 70084.0}, {"date": "2009-05-08", "close": 0.555, "volume": 34790.0}, {"date": "2009-05-12", "close": 0.565, "volume": 44526.0}, {"date": "2009-05-13", "close": 0.59, "volume": 20000.0}, {"date": "2009-05-14", "close": 0.55, "volume": 48000.0}, {"date": "2009-05-15", "close": 0.54, "volume": 70000.0}, {"date": "2009-05-19", "close": 0.58, "volume": 11000.0}, {"date": "2009-05-20", "close": 0.555, "volume": 13032.0}, {"date": "2009-05-21", "close": 0.555, "volume": 80000.0}, {"date": "2009-05-22", "close": 0.555, "volume": 60000.0}, {"date": "2009-05-25", "close": 0.58, "volume": 28050.0}, {"date": "2009-05-26", "close": 0.55, "volume": 161483.0}, {"date": "2009-06-02", "close": 0.55, "volume": 200.0}, {"date": "2009-06-03", "close": 0.585, "volume": 35000.0}, {"date": "2009-06-04", "close": 0.555, "volume": 70400.0}, {"date": "2009-06-05", "close": 0.56, "volume": 45000.0}, {"date": "2009-06-09", "close": 0.56, "volume": 10000.0}, {"date": "2009-06-10", "close": 0.585, "volume": 51781.0}, {"date": "2009-06-15", "close": 0.565, "volume": 18000.0}, {"date": "2009-06-16", "close": 0.53, "volume": 80000.0}, {"date": "2009-06-18", "close": 0.55, "volume": 86651.0}, {"date": "2009-06-19", "close": 0.54, "volume": 53183.0}, {"date": "2009-06-22", "close": 0.54, "volume": 45329.0}, {"date": "2009-06-23", "close": 0.53, "volume": 18367.0}, {"date": "2009-06-24", "close": 0.53, "volume": 50800.0}, {"date": "2009-06-25", "close": 0.535, "volume": 27397.0}, {"date": "2009-06-26", "close": 0.53, "volume": 31311.0}, {"date": "2009-06-29", "close": 0.53, "volume": 20000.0}, {"date": "2009-06-30", "close": 0.54, "volume": 42627.0}, {"date": "2009-07-01", "close": 0.56, "volume": 34532.0}, {"date": "2009-07-02", "close": 0.56, "volume": 15503.0}, {"date": "2009-07-03", "close": 0.55, "volume": 51500.0}, {"date": "2009-07-07", "close": 0.56, "volume": 25000.0}, {"date": "2009-07-08", "close": 0.55, "volume": 71415.0}, {"date": "2009-07-10", "close": 0.57, "volume": 28082.0}, {"date": "2009-07-13", "close": 0.56, "volume": 19095.0}, {"date": "2009-07-14", "close": 0.545, "volume": 314717.0}, {"date": "2009-07-15", "close": 0.55, "volume": 85717.0}, {"date": "2009-07-16", "close": 0.57, "volume": 30000.0}, {"date": "2009-07-17", "close": 0.575, "volume": 33791.0}, {"date": "2009-07-20", "close": 0.58, "volume": 87129.0}, {"date": "2009-07-21", "close": 0.565, "volume": 135362.0}, {"date": "2009-07-23", "close": 0.6, "volume": 1000.0}, {"date": "2009-07-24", "close": 0.6, "volume": 116001.0}, {"date": "2009-07-27", "close": 0.575, "volume": 162464.0}, {"date": "2009-07-28", "close": 0.59, "volume": 82013.0}, {"date": "2009-07-29", "close": 0.6, "volume": 37219.0}, {"date": "2009-07-30", "close": 0.59, "volume": 108978.0}, {"date": "2009-07-31", "close": 0.6, "volume": 23800.0}, {"date": "2009-08-03", "close": 0.64, "volume": 161548.0}, {"date": "2009-08-04", "close": 0.62, "volume": 36187.0}, {"date": "2009-08-05", "close": 0.64, "volume": 21265.0}, {"date": "2009-08-06", "close": 0.6, "volume": 110300.0}, {"date": "2009-08-07", "close": 0.6, "volume": 2500.0}, {"date": "2009-08-10", "close": 0.64, "volume": 89264.0}, {"date": "2009-08-12", "close": 0.61, "volume": 88766.0}, {"date": "2009-08-13", "close": 0.62, "volume": 62556.0}, {"date": "2009-08-14", "close": 0.625, "volume": 110328.0}, {"date": "2009-08-17", "close": 0.615, "volume": 11661.0}, {"date": "2009-08-18", "close": 0.61, "volume": 212337.0}, {"date": "2009-08-20", "close": 0.63, "volume": 2081423.0}, {"date": "2009-08-21", "close": 0.61, "volume": 33025.0}, {"date": "2009-08-24", "close": 0.61, "volume": 45214.0}, {"date": "2009-08-25", "close": 0.61, "volume": 76.0}, {"date": "2009-08-26", "close": 0.595, "volume": 56654.0}, {"date": "2009-08-31", "close": 0.62, "volume": 111851.0}, {"date": "2009-09-01", "close": 0.62, "volume": 24830.0}, {"date": "2009-09-03", "close": 0.65, "volume": 10000.0}, {"date": "2009-09-04", "close": 0.655, "volume": 54574.0}, {"date": "2009-09-07", "close": 0.62, "volume": 46963.0}, {"date": "2009-09-08", "close": 0.63, "volume": 27760.0}, {"date": "2009-09-11", "close": 0.66, "volume": 12000.0}, {"date": "2009-09-14", "close": 0.66, "volume": 20000.0}, {"date": "2009-09-15", "close": 0.64, "volume": 47000.0}, {"date": "2009-09-16", "close": 0.66, "volume": 22866.0}, {"date": "2009-09-17", "close": 0.665, "volume": 46150.0}, {"date": "2009-09-18", "close": 0.66, "volume": 10000.0}, {"date": "2009-09-21", "close": 0.645, "volume": 88558.0}, {"date": "2009-09-22", "close": 0.65, "volume": 62000.0}, {"date": "2009-09-23", "close": 0.665, "volume": 76468.0}, {"date": "2009-09-24", "close": 0.69, "volume": 86758.0}, {"date": "2009-09-25", "close": 0.69, "volume": 9125.0}, {"date": "2009-09-28", "close": 0.66, "volume": 54084.0}, {"date": "2009-09-29", "close": 0.67, "volume": 73375.0}, {"date": "2009-09-30", "close": 0.675, "volume": 20000.0}, {"date": "2009-10-01", "close": 0.68, "volume": 65177.0}, {"date": "2009-10-02", "close": 0.665, "volume": 108000.0}, {"date": "2009-10-05", "close": 0.67, "volume": 13907.0}, {"date": "2009-10-07", "close": 0.67, "volume": 69499.0}, {"date": "2009-10-08", "close": 0.66, "volume": 60400.0}, {"date": "2009-10-09", "close": 0.68, "volume": 15000.0}, {"date": "2009-10-12", "close": 0.68, "volume": 32250.0}, {"date": "2009-10-13", "close": 0.72, "volume": 21610.0}, {"date": "2009-10-15", "close": 0.715, "volume": 8000.0}, {"date": "2009-10-16", "close": 0.695, "volume": 20000.0}, {"date": "2009-10-19", "close": 0.685, "volume": 35119.0}, {"date": "2009-10-20", "close": 0.695, "volume": 31518.0}, {"date": "2009-10-21", "close": 0.72, "volume": 70000.0}, {"date": "2009-10-22", "close": 0.7, "volume": 37382.0}, {"date": "2009-10-27", "close": 0.7, "volume": 5000.0}, {"date": "2009-10-28", "close": 0.69, "volume": 47363.0}, {"date": "2009-10-29", "close": 0.65, "volume": 174625.0}, {"date": "2009-11-03", "close": 0.66, "volume": 8100.0}, {"date": "2009-11-04", "close": 0.66, "volume": 23604.0}, {"date": "2009-11-05", "close": 0.685, "volume": 24050.0}, {"date": "2009-11-06", "close": 0.68, "volume": 51459.0}, {"date": "2009-11-09", "close": 0.68, "volume": 25392.0}, {"date": "2009-11-10", "close": 0.685, "volume": 184387.0}, {"date": "2009-11-11", "close": 0.68, "volume": 9200.0}, {"date": "2009-11-13", "close": 0.67, "volume": 78927.0}, {"date": "2009-11-16", "close": 0.68, "volume": 157018.0}, {"date": "2009-11-17", "close": 0.675, "volume": 108404.0}, {"date": "2009-11-18", "close": 0.67, "volume": 216884.0}, {"date": "2009-11-19", "close": 0.675, "volume": 52126.0}, {"date": "2009-11-20", "close": 0.67, "volume": 58475.0}, {"date": "2009-11-23", "close": 0.675, "volume": 68817.0}, {"date": "2009-11-24", "close": 0.675, "volume": 87183.0}, {"date": "2009-11-25", "close": 0.67, "volume": 23292.0}, {"date": "2009-11-26", "close": 0.67, "volume": 107403.0}, {"date": "2009-11-27", "close": 0.67, "volume": 4000.0}, {"date": "2009-11-30", "close": 0.67, "volume": 152380.0}, {"date": "2009-12-01", "close": 0.685, "volume": 27500.0}, {"date": "2009-12-02", "close": 0.675, "volume": 53000.0}, {"date": "2009-12-03", "close": 0.675, "volume": 101454.0}, {"date": "2009-12-04", "close": 0.675, "volume": 1215.0}, {"date": "2009-12-07", "close": 0.675, "volume": 10000.0}, {"date": "2009-12-08", "close": 0.675, "volume": 22461.0}, {"date": "2009-12-09", "close": 0.67, "volume": 46825.0}, {"date": "2009-12-11", "close": 0.68, "volume": 13563.0}, {"date": "2009-12-14", "close": 0.68, "volume": 141790.0}, {"date": "2009-12-15", "close": 0.685, "volume": 136540.0}, {"date": "2009-12-16", "close": 0.675, "volume": 118974.0}, {"date": "2009-12-17", "close": 0.68, "volume": 44244.0}, {"date": "2009-12-18", "close": 0.68, "volume": 400.0}, {"date": "2009-12-21", "close": 0.67, "volume": 29776.0}, {"date": "2009-12-22", "close": 0.67, "volume": 500.0}, {"date": "2009-12-23", "close": 0.68, "volume": 21563.0}, {"date": "2009-12-24", "close": 0.675, "volume": 9125.0}, {"date": "2009-12-29", "close": 0.68, "volume": 53149.0}, {"date": "2009-12-30", "close": 0.68, "volume": 15000.0}, {"date": "2009-12-31", "close": 0.685, "volume": 15000.0}, {"date": "2010-01-04", "close": 0.69, "volume": 14505.0}, {"date": "2010-01-05", "close": 0.69, "volume": 40000.0}, {"date": "2010-01-06", "close": 0.69, "volume": 33335.0}, {"date": "2010-01-07", "close": 0.7, "volume": 56226.0}, {"date": "2010-01-11", "close": 0.705, "volume": 26921.0}, {"date": "2010-01-12", "close": 0.69, "volume": 40385.0}, {"date": "2010-01-13", "close": 0.68, "volume": 57440.0}, {"date": "2010-01-14", "close": 0.68, "volume": 89625.0}, {"date": "2010-01-15", "close": 0.68, "volume": 25498.0}, {"date": "2010-01-18", "close": 0.68, "volume": 20000.0}, {"date": "2010-01-19", "close": 0.68, "volume": 781.0}, {"date": "2010-01-20", "close": 0.69, "volume": 2634.0}, {"date": "2010-01-21", "close": 0.69, "volume": 12700.0}, {"date": "2010-01-22", "close": 0.68, "volume": 14490.0}, {"date": "2010-01-25", "close": 0.68, "volume": 2370.0}, {"date": "2010-01-27", "close": 0.67, "volume": 202242.0}, {"date": "2010-01-28", "close": 0.67, "volume": 129313.0}, {"date": "2010-01-29", "close": 0.66, "volume": 71551.0}, {"date": "2010-02-01", "close": 0.66, "volume": 113134.0}, {"date": "2010-02-02", "close": 0.65, "volume": 80000.0}, {"date": "2010-02-03", "close": 0.66, "volume": 29000.0}, {"date": "2010-02-04", "close": 0.66, "volume": 40000.0}, {"date": "2010-02-05", "close": 0.65, "volume": 55000.0}, {"date": "2010-02-08", "close": 0.65, "volume": 1000.0}, {"date": "2010-02-09", "close": 0.65, "volume": 15660.0}, {"date": "2010-02-10", "close": 0.665, "volume": 1000.0}, {"date": "2010-02-11", "close": 0.655, "volume": 48383.0}, {"date": "2010-02-12", "close": 0.665, "volume": 22442.0}, {"date": "2010-02-16", "close": 0.65, "volume": 77038.0}, {"date": "2010-02-18", "close": 0.65, "volume": 161628.0}, {"date": "2010-02-19", "close": 0.655, "volume": 17000.0}, {"date": "2010-02-22", "close": 0.665, "volume": 159447.0}, {"date": "2010-02-23", "close": 0.665, "volume": 83126.0}, {"date": "2010-02-24", "close": 0.67, "volume": 1125.0}, {"date": "2010-02-26", "close": 0.655, "volume": 12000.0}, {"date": "2010-03-01", "close": 0.665, "volume": 16000.0}, {"date": "2010-03-02", "close": 0.675, "volume": 69067.0}, {"date": "2010-03-05", "close": 0.675, "volume": 20000.0}, {"date": "2010-03-08", "close": 0.68, "volume": 82016.0}, {"date": "2010-03-09", "close": 0.685, "volume": 50000.0}, {"date": "2010-03-10", "close": 0.69, "volume": 25644.0}, {"date": "2010-03-11", "close": 0.685, "volume": 80042.0}, {"date": "2010-03-12", "close": 0.68, "volume": 87.0}, {"date": "2010-03-15", "close": 0.69, "volume": 119451.0}, {"date": "2010-03-16", "close": 0.68, "volume": 146920.0}, {"date": "2010-03-17", "close": 0.68, "volume": 4000.0}, {"date": "2010-03-18", "close": 0.68, "volume": 60926.0}, {"date": "2010-03-19", "close": 0.68, "volume": 56574.0}, {"date": "2010-03-22", "close": 0.68, "volume": 127000.0}, {"date": "2010-03-23", "close": 0.675, "volume": 137398.0}, {"date": "2010-03-24", "close": 0.68, "volume": 11562.0}, {"date": "2010-03-25", "close": 0.68, "volume": 4000.0}, {"date": "2010-03-26", "close": 0.675, "volume": 38000.0}, {"date": "2010-03-29", "close": 0.68, "volume": 25000.0}, {"date": "2010-03-30", "close": 0.685, "volume": 34679.0}, {"date": "2010-03-31", "close": 0.685, "volume": 23571.0}, {"date": "2010-04-01", "close": 0.68, "volume": 2531.0}, {"date": "2010-04-06", "close": 0.685, "volume": 1005.0}, {"date": "2010-04-07", "close": 0.685, "volume": 59811.0}, {"date": "2010-04-08", "close": 0.69, "volume": 475397.0}, {"date": "2010-04-12", "close": 0.695, "volume": 285000.0}, {"date": "2010-04-13", "close": 0.69, "volume": 207344.0}, {"date": "2010-04-14", "close": 0.69, "volume": 400089.0}, {"date": "2010-04-15", "close": 0.69, "volume": 395993.0}, {"date": "2010-04-16", "close": 0.69, "volume": 35250.0}, {"date": "2010-04-19", "close": 0.685, "volume": 113053.0}, {"date": "2010-04-20", "close": 0.69, "volume": 77826.0}, {"date": "2010-04-22", "close": 0.69, "volume": 23437.0}, {"date": "2010-04-23", "close": 0.695, "volume": 5000.0}, {"date": "2010-04-27", "close": 0.695, "volume": 99200.0}, {"date": "2010-04-28", "close": 0.69, "volume": 186688.0}, {"date": "2010-04-29", "close": 0.695, "volume": 56462.0}, {"date": "2010-04-30", "close": 0.685, "volume": 20937.0}, {"date": "2010-05-03", "close": 0.69, "volume": 139669.0}, {"date": "2010-05-04", "close": 0.69, "volume": 88775.0}, {"date": "2010-05-05", "close": 0.67, "volume": 39205.0}, {"date": "2010-05-06", "close": 0.655, "volume": 68475.0}, {"date": "2010-05-07", "close": 0.66, "volume": 100717.0}, {"date": "2010-05-10", "close": 0.65, "volume": 60108.0}, {"date": "2010-05-11", "close": 0.65, "volume": 40019.0}, {"date": "2010-05-12", "close": 0.66, "volume": 20608.0}, {"date": "2010-05-13", "close": 0.68, "volume": 200000.0}, {"date": "2010-05-14", "close": 0.68, "volume": 12250.0}, {"date": "2010-05-17", "close": 0.645, "volume": 171162.0}, {"date": "2010-05-18", "close": 0.65, "volume": 40000.0}, {"date": "2010-05-19", "close": 0.645, "volume": 52100.0}, {"date": "2010-05-20", "close": 0.645, "volume": 1000.0}, {"date": "2010-05-21", "close": 0.64, "volume": 485125.0}, {"date": "2010-05-24", "close": 0.65, "volume": 132630.0}, {"date": "2010-05-25", "close": 0.61, "volume": 246280.0}, {"date": "2010-05-26", "close": 0.62, "volume": 24299.0}, {"date": "2010-05-27", "close": 0.63, "volume": 35244.0}, {"date": "2010-05-28", "close": 0.635, "volume": 20000.0}, {"date": "2010-05-31", "close": 0.62, "volume": 43437.0}, {"date": "2010-06-01", "close": 0.62, "volume": 10000.0}, {"date": "2010-06-02", "close": 0.64, "volume": 44563.0}, {"date": "2010-06-03", "close": 0.635, "volume": 170737.0}, {"date": "2010-06-04", "close": 0.625, "volume": 20000.0}, {"date": "2010-06-07", "close": 0.615, "volume": 137728.0}, {"date": "2010-06-08", "close": 0.61, "volume": 101500.0}, {"date": "2010-06-10", "close": 0.635, "volume": 95125.0}, {"date": "2010-06-11", "close": 0.65, "volume": 15000.0}, {"date": "2010-06-15", "close": 0.6, "volume": 272070.0}, {"date": "2010-06-16", "close": 0.63, "volume": 43500.0}, {"date": "2010-06-17", "close": 0.63, "volume": 99500.0}, {"date": "2010-06-18", "close": 0.625, "volume": 7012.0}, {"date": "2010-06-21", "close": 0.645, "volume": 40000.0}, {"date": "2010-06-22", "close": 0.645, "volume": 47096.0}, {"date": "2010-06-23", "close": 0.65, "volume": 3404.0}, {"date": "2010-06-24", "close": 0.64, "volume": 4000.0}, {"date": "2010-06-25", "close": 0.64, "volume": 43750.0}, {"date": "2010-06-28", "close": 0.63, "volume": 10329.0}, {"date": "2010-06-29", "close": 0.63, "volume": 80596.0}, {"date": "2010-06-30", "close": 0.62, "volume": 3460.0}, {"date": "2010-07-01", "close": 0.63, "volume": 50531.0}, {"date": "2010-07-02", "close": 0.62, "volume": 135402.0}, {"date": "2010-07-05", "close": 0.63, "volume": 43000.0}, {"date": "2010-07-06", "close": 0.61, "volume": 88916.0}, {"date": "2010-07-07", "close": 0.615, "volume": 23000.0}, {"date": "2010-07-08", "close": 0.63, "volume": 75000.0}, {"date": "2010-07-09", "close": 0.63, "volume": 20000.0}, {"date": "2010-07-12", "close": 0.62, "volume": 99750.0}, {"date": "2010-07-13", "close": 0.625, "volume": 111000.0}, {"date": "2010-07-14", "close": 0.64, "volume": 13611.0}, {"date": "2010-07-15", "close": 0.635, "volume": 10000.0}, {"date": "2010-07-16", "close": 0.625, "volume": 25500.0}, {"date": "2010-07-21", "close": 0.64, "volume": 12000.0}, {"date": "2010-07-22", "close": 0.64, "volume": 11000.0}, {"date": "2010-07-23", "close": 0.645, "volume": 25372.0}, {"date": "2010-07-26", "close": 0.65, "volume": 60000.0}, {"date": "2010-07-27", "close": 0.64, "volume": 90250.0}, {"date": "2010-07-28", "close": 0.635, "volume": 18000.0}, {"date": "2010-07-30", "close": 0.645, "volume": 12500.0}, {"date": "2010-08-02", "close": 0.65, "volume": 71831.0}, {"date": "2010-08-03", "close": 0.65, "volume": 599078.0}, {"date": "2010-08-04", "close": 0.645, "volume": 415502.0}, {"date": "2010-08-05", "close": 0.65, "volume": 51606.0}, {"date": "2010-08-06", "close": 0.65, "volume": 50776.0}, {"date": "2010-08-09", "close": 0.64, "volume": 31718.0}, {"date": "2010-08-10", "close": 0.645, "volume": 326674.0}, {"date": "2010-08-11", "close": 0.64, "volume": 66243.0}, {"date": "2010-08-12", "close": 0.62, "volume": 79312.0}, {"date": "2010-08-13", "close": 0.625, "volume": 4800.0}, {"date": "2010-08-18", "close": 0.62, "volume": 185673.0}, {"date": "2010-08-19", "close": 0.62, "volume": 297528.0}, {"date": "2010-08-20", "close": 0.61, "volume": 128437.0}, {"date": "2010-08-23", "close": 0.61, "volume": 65923.0}, {"date": "2010-08-24", "close": 0.615, "volume": 35000.0}, {"date": "2010-08-25", "close": 0.61, "volume": 26280.0}, {"date": "2010-08-26", "close": 0.605, "volume": 119999.0}, {"date": "2010-08-27", "close": 0.6, "volume": 347374.0}, {"date": "2010-08-30", "close": 0.615, "volume": 167673.0}, {"date": "2010-08-31", "close": 0.6, "volume": 80000.0}, {"date": "2010-09-01", "close": 0.61, "volume": 75336.0}, {"date": "2010-09-02", "close": 0.61, "volume": 365324.0}, {"date": "2010-09-03", "close": 0.62, "volume": 57000.0}, {"date": "2010-09-06", "close": 0.61, "volume": 145000.0}, {"date": "2010-09-07", "close": 0.615, "volume": 54228.0}, {"date": "2010-09-08", "close": 0.62, "volume": 290250.0}, {"date": "2010-09-09", "close": 0.62, "volume": 82820.0}, {"date": "2010-09-10", "close": 0.62, "volume": 42826.0}, {"date": "2010-09-13", "close": 0.625, "volume": 105236.0}, {"date": "2010-09-14", "close": 0.64, "volume": 224223.0}, {"date": "2010-09-15", "close": 0.64, "volume": 21825.0}, {"date": "2010-09-16", "close": 0.64, "volume": 46375.0}, {"date": "2010-09-17", "close": 0.645, "volume": 35774.0}, {"date": "2010-09-20", "close": 0.645, "volume": 79773.0}, {"date": "2010-09-21", "close": 0.67, "volume": 198000.0}, {"date": "2010-09-22", "close": 0.67, "volume": 8500.0}, {"date": "2010-09-24", "close": 0.65, "volume": 4500.0}, {"date": "2010-09-27", "close": 0.665, "volume": 115000.0}, {"date": "2010-09-28", "close": 0.65, "volume": 19500.0}, {"date": "2010-09-29", "close": 0.66, "volume": 250.0}, {"date": "2010-09-30", "close": 0.66, "volume": 1000.0}, {"date": "2010-10-01", "close": 0.665, "volume": 166.0}, {"date": "2010-10-04", "close": 0.665, "volume": 27257.0}, {"date": "2010-10-05", "close": 0.67, "volume": 85017.0}, {"date": "2010-10-06", "close": 0.66, "volume": 39551.0}, {"date": "2010-10-07", "close": 0.675, "volume": 72737.0}, {"date": "2010-10-08", "close": 0.67, "volume": 56563.0}, {"date": "2010-10-11", "close": 0.66, "volume": 197040.0}, {"date": "2010-10-12", "close": 0.655, "volume": 110002.0}, {"date": "2010-10-13", "close": 0.655, "volume": 53555.0}, {"date": "2010-10-14", "close": 0.655, "volume": 140313.0}, {"date": "2010-10-15", "close": 0.65, "volume": 71605.0}, {"date": "2010-10-18", "close": 0.66, "volume": 38100.0}, {"date": "2010-10-19", "close": 0.65, "volume": 260000.0}, {"date": "2010-10-20", "close": 0.64, "volume": 528000.0}, {"date": "2010-10-21", "close": 0.64, "volume": 119757.0}, {"date": "2010-10-22", "close": 0.64, "volume": 140000.0}, {"date": "2010-10-25", "close": 0.65, "volume": 116813.0}, {"date": "2010-10-26", "close": 0.645, "volume": 208034.0}, {"date": "2010-10-27", "close": 0.645, "volume": 18437.0}, {"date": "2010-10-28", "close": 0.65, "volume": 25000.0}, {"date": "2010-10-29", "close": 0.645, "volume": 45115.0}, {"date": "2010-11-01", "close": 0.655, "volume": 16313.0}, {"date": "2010-11-02", "close": 0.66, "volume": 65000.0}, {"date": "2010-11-03", "close": 0.655, "volume": 19437.0}, {"date": "2010-11-04", "close": 0.66, "volume": 93660.0}, {"date": "2010-11-05", "close": 0.66, "volume": 139993.0}, {"date": "2010-11-08", "close": 0.65, "volume": 600.0}, {"date": "2010-11-09", "close": 0.65, "volume": 35486.0}, {"date": "2010-11-10", "close": 0.65, "volume": 138392.0}, {"date": "2010-11-11", "close": 0.66, "volume": 229500.0}, {"date": "2010-11-12", "close": 0.66, "volume": 30000.0}, {"date": "2010-11-15", "close": 0.66, "volume": 45400.0}, {"date": "2010-11-16", "close": 0.66, "volume": 101000.0}, {"date": "2010-11-17", "close": 0.65, "volume": 62139.0}, {"date": "2010-11-18", "close": 0.66, "volume": 108313.0}, {"date": "2010-11-19", "close": 0.66, "volume": 121687.0}, {"date": "2010-11-22", "close": 0.655, "volume": 10150.0}, {"date": "2010-11-23", "close": 0.65, "volume": 20012.0}, {"date": "2010-11-24", "close": 0.65, "volume": 7577.0}, {"date": "2010-11-25", "close": 0.65, "volume": 85805.0}, {"date": "2010-11-26", "close": 0.65, "volume": 20000.0}, {"date": "2010-11-29", "close": 0.645, "volume": 70787.0}, {"date": "2010-11-30", "close": 0.655, "volume": 26032.0}, {"date": "2010-12-01", "close": 0.64, "volume": 115486.0}, {"date": "2010-12-02", "close": 0.655, "volume": 68110.0}, {"date": "2010-12-03", "close": 0.66, "volume": 70894.0}, {"date": "2010-12-06", "close": 0.655, "volume": 168710.0}, {"date": "2010-12-07", "close": 0.655, "volume": 23437.0}, {"date": "2010-12-08", "close": 0.655, "volume": 65429.0}, {"date": "2010-12-09", "close": 0.66, "volume": 188846.0}, {"date": "2010-12-10", "close": 0.66, "volume": 174000.0}, {"date": "2010-12-13", "close": 0.665, "volume": 283877.0}, {"date": "2010-12-14", "close": 0.665, "volume": 662628.0}, {"date": "2010-12-15", "close": 0.66, "volume": 88325.0}, {"date": "2010-12-16", "close": 0.66, "volume": 50937.0}, {"date": "2010-12-17", "close": 0.665, "volume": 226924.0}, {"date": "2010-12-20", "close": 0.66, "volume": 302661.0}, {"date": "2010-12-21", "close": 0.665, "volume": 156117.0}, {"date": "2010-12-22", "close": 0.665, "volume": 152514.0}, {"date": "2010-12-23", "close": 0.67, "volume": 179190.0}, {"date": "2010-12-24", "close": 0.665, "volume": 105188.0}, {"date": "2010-12-29", "close": 0.665, "volume": 47000.0}, {"date": "2010-12-30", "close": 0.665, "volume": 2720.0}, {"date": "2011-01-04", "close": 0.66, "volume": 188717.0}, {"date": "2011-01-05", "close": 0.66, "volume": 274463.0}, {"date": "2011-01-06", "close": 0.665, "volume": 673695.0}, {"date": "2011-01-07", "close": 0.675, "volume": 55938.0}, {"date": "2011-01-10", "close": 0.67, "volume": 76636.0}, {"date": "2011-01-11", "close": 0.67, "volume": 62906.0}, {"date": "2011-01-12", "close": 0.665, "volume": 138815.0}, {"date": "2011-01-13", "close": 0.67, "volume": 185900.0}, {"date": "2011-01-14", "close": 0.675, "volume": 69625.0}, {"date": "2011-01-17", "close": 0.675, "volume": 51915.0}, {"date": "2011-01-18", "close": 0.675, "volume": 548.0}, {"date": "2011-01-19", "close": 0.68, "volume": 124939.0}, {"date": "2011-01-20", "close": 0.685, "volume": 40438.0}, {"date": "2011-01-21", "close": 0.68, "volume": 21988.0}, {"date": "2011-01-24", "close": 0.68, "volume": 8500.0}, {"date": "2011-01-25", "close": 0.68, "volume": 192971.0}, {"date": "2011-01-27", "close": 0.68, "volume": 139063.0}, {"date": "2011-01-28", "close": 0.68, "volume": 67185.0}, {"date": "2011-01-31", "close": 0.67, "volume": 151358.0}, {"date": "2011-02-01", "close": 0.675, "volume": 57875.0}, {"date": "2011-02-02", "close": 0.675, "volume": 192604.0}, {"date": "2011-02-03", "close": 0.68, "volume": 150000.0}, {"date": "2011-02-04", "close": 0.68, "volume": 22000.0}, {"date": "2011-02-07", "close": 0.675, "volume": 1569.0}, {"date": "2011-02-08", "close": 0.695, "volume": 245804.0}, {"date": "2011-02-09", "close": 0.68, "volume": 120048.0}, {"date": "2011-02-10", "close": 0.685, "volume": 115000.0}, {"date": "2011-02-11", "close": 0.685, "volume": 114428.0}, {"date": "2011-02-14", "close": 0.7, "volume": 151009.0}, {"date": "2011-02-15", "close": 0.68, "volume": 213142.0}, {"date": "2011-02-16", "close": 0.68, "volume": 1360.0}, {"date": "2011-02-17", "close": 0.695, "volume": 157725.0}, {"date": "2011-02-18", "close": 0.69, "volume": 90376.0}, {"date": "2011-02-21", "close": 0.68, "volume": 151298.0}, {"date": "2011-02-22", "close": 0.675, "volume": 123886.0}, {"date": "2011-02-23", "close": 0.675, "volume": 105741.0}, {"date": "2011-02-24", "close": 0.67, "volume": 100000.0}, {"date": "2011-02-25", "close": 0.67, "volume": 104475.0}, {"date": "2011-02-28", "close": 0.68, "volume": 60713.0}, {"date": "2011-03-01", "close": 0.68, "volume": 245000.0}, {"date": "2011-03-02", "close": 0.675, "volume": 77794.0}, {"date": "2011-03-03", "close": 0.675, "volume": 46301.0}, {"date": "2011-03-04", "close": 0.675, "volume": 200437.0}, {"date": "2011-03-07", "close": 0.68, "volume": 24709.0}, {"date": "2011-03-08", "close": 0.67, "volume": 84654.0}, {"date": "2011-03-09", "close": 0.67, "volume": 30138.0}, {"date": "2011-03-10", "close": 0.66, "volume": 151000.0}, {"date": "2011-03-11", "close": 0.665, "volume": 97082.0}, {"date": "2011-03-15", "close": 0.64, "volume": 149499.0}, {"date": "2011-03-16", "close": 0.65, "volume": 3687.0}, {"date": "2011-03-17", "close": 0.64, "volume": 55000.0}, {"date": "2011-03-18", "close": 0.65, "volume": 3127.0}, {"date": "2011-03-21", "close": 0.65, "volume": 37000.0}, {"date": "2011-03-23", "close": 0.655, "volume": 166.0}, {"date": "2011-03-24", "close": 0.665, "volume": 27000.0}, {"date": "2011-03-25", "close": 0.675, "volume": 83196.0}, {"date": "2011-03-28", "close": 0.675, "volume": 3000.0}, {"date": "2011-03-29", "close": 0.675, "volume": 33736.0}, {"date": "2011-03-30", "close": 0.68, "volume": 93400.0}, {"date": "2011-03-31", "close": 0.68, "volume": 348792.0}, {"date": "2011-04-01", "close": 0.69, "volume": 132450.0}, {"date": "2011-04-04", "close": 0.69, "volume": 154000.0}, {"date": "2011-04-05", "close": 0.685, "volume": 152910.0}, {"date": "2011-04-06", "close": 0.685, "volume": 86027.0}, {"date": "2011-04-07", "close": 0.685, "volume": 11808.0}, {"date": "2011-04-08", "close": 0.69, "volume": 1451258.0}, {"date": "2011-04-11", "close": 0.69, "volume": 242980.0}, {"date": "2011-04-12", "close": 0.69, "volume": 346272.0}, {"date": "2011-04-13", "close": 0.69, "volume": 165597.0}, {"date": "2011-04-14", "close": 0.685, "volume": 225.0}, {"date": "2011-04-15", "close": 0.685, "volume": 14745.0}, {"date": "2011-04-18", "close": 0.685, "volume": 277366.0}, {"date": "2011-04-19", "close": 0.68, "volume": 242600.0}, {"date": "2011-04-20", "close": 0.68, "volume": 99588.0}, {"date": "2011-04-21", "close": 0.69, "volume": 411354.0}, {"date": "2011-04-27", "close": 0.69, "volume": 109075.0}, {"date": "2011-04-28", "close": 0.69, "volume": 283742.0}, {"date": "2011-04-29", "close": 0.685, "volume": 213000.0}, {"date": "2011-05-02", "close": 0.69, "volume": 31000.0}, {"date": "2011-05-03", "close": 0.68, "volume": 47000.0}, {"date": "2011-05-04", "close": 0.67, "volume": 215126.0}, {"date": "2011-05-05", "close": 0.675, "volume": 36000.0}, {"date": "2011-05-06", "close": 0.675, "volume": 17629.0}, {"date": "2011-05-09", "close": 0.675, "volume": 118643.0}, {"date": "2011-05-10", "close": 0.68, "volume": 289478.0}, {"date": "2011-05-12", "close": 0.685, "volume": 325123.0}, {"date": "2011-05-16", "close": 0.68, "volume": 229889.0}, {"date": "2011-05-17", "close": 0.685, "volume": 55622.0}, {"date": "2011-05-18", "close": 0.68, "volume": 100000.0}, {"date": "2011-05-19", "close": 0.68, "volume": 15000.0}, {"date": "2011-05-20", "close": 0.685, "volume": 51577.0}, {"date": "2011-05-23", "close": 0.67, "volume": 232483.0}, {"date": "2011-05-24", "close": 0.67, "volume": 4838.0}, {"date": "2011-05-25", "close": 0.675, "volume": 115236.0}, {"date": "2011-05-26", "close": 0.67, "volume": 68053.0}, {"date": "2011-05-27", "close": 0.675, "volume": 76938.0}, {"date": "2011-05-30", "close": 0.67, "volume": 1613.0}, {"date": "2011-05-31", "close": 0.68, "volume": 181051.0}, {"date": "2011-06-01", "close": 0.675, "volume": 44025.0}, {"date": "2011-06-02", "close": 0.675, "volume": 282943.0}, {"date": "2011-06-03", "close": 0.675, "volume": 181684.0}, {"date": "2011-06-06", "close": 0.67, "volume": 108438.0}, {"date": "2011-06-07", "close": 0.665, "volume": 45116.0}, {"date": "2011-06-08", "close": 0.67, "volume": 11400.0}, {"date": "2011-06-09", "close": 0.67, "volume": 107.0}, {"date": "2011-06-10", "close": 0.67, "volume": 58893.0}, {"date": "2011-06-14", "close": 0.67, "volume": 55782.0}, {"date": "2011-06-15", "close": 0.67, "volume": 182387.0}, {"date": "2011-06-17", "close": 0.67, "volume": 5000.0}, {"date": "2011-06-20", "close": 0.665, "volume": 36755.0}, {"date": "2011-06-21", "close": 0.66, "volume": 43603.0}, {"date": "2011-06-22", "close": 0.665, "volume": 83593.0}, {"date": "2011-06-23", "close": 0.66, "volume": 275601.0}, {"date": "2011-06-24", "close": 0.67, "volume": 26806.0}, {"date": "2011-06-27", "close": 0.635, "volume": 18338.0}, {"date": "2011-06-28", "close": 0.645, "volume": 111875.0}, {"date": "2011-06-30", "close": 0.665, "volume": 106082.0}, {"date": "2011-07-01", "close": 0.665, "volume": 298275.0}, {"date": "2011-07-04", "close": 0.68, "volume": 70747.0}, {"date": "2011-07-05", "close": 0.68, "volume": 3000.0}, {"date": "2011-07-06", "close": 0.67, "volume": 35000.0}, {"date": "2011-07-08", "close": 0.67, "volume": 82146.0}, {"date": "2011-07-11", "close": 0.67, "volume": 113999.0}, {"date": "2011-07-12", "close": 0.66, "volume": 26393.0}, {"date": "2011-07-13", "close": 0.655, "volume": 93500.0}, {"date": "2011-07-14", "close": 0.66, "volume": 2186.0}, {"date": "2011-07-15", "close": 0.665, "volume": 35214.0}, {"date": "2011-07-18", "close": 0.665, "volume": 17348.0}, {"date": "2011-07-19", "close": 0.66, "volume": 79647.0}, {"date": "2011-07-20", "close": 0.69, "volume": 130345.0}, {"date": "2011-07-22", "close": 0.69, "volume": 36050.0}, {"date": "2011-07-25", "close": 0.695, "volume": 60000.0}, {"date": "2011-07-26", "close": 0.7, "volume": 187929.0}, {"date": "2011-07-27", "close": 0.7, "volume": 9000.0}, {"date": "2011-07-28", "close": 0.69, "volume": 34700.0}, {"date": "2011-07-29", "close": 0.69, "volume": 198058.0}, {"date": "2011-08-01", "close": 0.68, "volume": 55823.0}, {"date": "2011-08-02", "close": 0.67, "volume": 70035.0}, {"date": "2011-08-03", "close": 0.68, "volume": 155000.0}, {"date": "2011-08-04", "close": 0.68, "volume": 1000.0}, {"date": "2011-08-05", "close": 0.65, "volume": 268459.0}, {"date": "2011-08-08", "close": 0.64, "volume": 29978.0}, {"date": "2011-08-09", "close": 0.64, "volume": 118980.0}, {"date": "2011-08-10", "close": 0.655, "volume": 225400.0}, {"date": "2011-08-11", "close": 0.62, "volume": 35437.0}, {"date": "2011-08-12", "close": 0.625, "volume": 97981.0}, {"date": "2011-08-15", "close": 0.61, "volume": 100938.0}, {"date": "2011-08-16", "close": 0.63, "volume": 67275.0}, {"date": "2011-08-17", "close": 0.63, "volume": 93070.0}, {"date": "2011-08-18", "close": 0.63, "volume": 70863.0}, {"date": "2011-08-19", "close": 0.61, "volume": 90782.0}, {"date": "2011-08-23", "close": 0.62, "volume": 81465.0}, {"date": "2011-08-24", "close": 0.63, "volume": 18000.0}, {"date": "2011-08-25", "close": 0.62, "volume": 13500.0}, {"date": "2011-08-26", "close": 0.62, "volume": 1482.0}, {"date": "2011-08-29", "close": 0.62, "volume": 20594.0}, {"date": "2011-08-30", "close": 0.645, "volume": 62600.0}, {"date": "2011-09-01", "close": 0.635, "volume": 15400.0}, {"date": "2011-09-02", "close": 0.63, "volume": 2000.0}, {"date": "2011-09-06", "close": 0.63, "volume": 52517.0}, {"date": "2011-09-07", "close": 0.62, "volume": 30000.0}, {"date": "2011-09-08", "close": 0.62, "volume": 10683.0}, {"date": "2011-09-12", "close": 0.625, "volume": 80000.0}, {"date": "2011-09-13", "close": 0.63, "volume": 202254.0}, {"date": "2011-09-14", "close": 0.62, "volume": 36630.0}, {"date": "2011-09-15", "close": 0.63, "volume": 20000.0}, {"date": "2011-09-16", "close": 0.63, "volume": 59508.0}, {"date": "2011-09-19", "close": 0.63, "volume": 18088.0}, {"date": "2011-09-20", "close": 0.625, "volume": 18562.0}, {"date": "2011-09-21", "close": 0.63, "volume": 30000.0}, {"date": "2011-09-22", "close": 0.62, "volume": 76851.0}, {"date": "2011-09-23", "close": 0.61, "volume": 161281.0}, {"date": "2011-09-26", "close": 0.61, "volume": 75000.0}, {"date": "2011-09-27", "close": 0.625, "volume": 59645.0}, {"date": "2011-09-28", "close": 0.635, "volume": 129425.0}, {"date": "2011-09-29", "close": 0.635, "volume": 800.0}, {"date": "2011-10-03", "close": 0.62, "volume": 116129.0}, {"date": "2011-10-04", "close": 0.605, "volume": 108963.0}, {"date": "2011-10-05", "close": 0.61, "volume": 63687.0}, {"date": "2011-10-06", "close": 0.63, "volume": 85000.0}, {"date": "2011-10-07", "close": 0.635, "volume": 6024.0}, {"date": "2011-10-10", "close": 0.64, "volume": 168300.0}, {"date": "2011-10-11", "close": 0.64, "volume": 50000.0}, {"date": "2011-10-12", "close": 0.64, "volume": 118809.0}, {"date": "2011-10-13", "close": 0.65, "volume": 150000.0}, {"date": "2011-10-14", "close": 0.65, "volume": 170000.0}, {"date": "2011-10-17", "close": 0.65, "volume": 264129.0}, {"date": "2011-10-18", "close": 0.65, "volume": 131733.0}, {"date": "2011-10-19", "close": 0.65, "volume": 24312.0}, {"date": "2011-10-20", "close": 0.645, "volume": 55000.0}, {"date": "2011-10-21", "close": 0.65, "volume": 176081.0}, {"date": "2011-10-24", "close": 0.65, "volume": 56500.0}, {"date": "2011-10-25", "close": 0.66, "volume": 84989.0}, {"date": "2011-10-26", "close": 0.66, "volume": 22500.0}, {"date": "2011-10-27", "close": 0.67, "volume": 30938.0}, {"date": "2011-10-28", "close": 0.675, "volume": 179921.0}, {"date": "2011-11-01", "close": 0.665, "volume": 30591.0}, {"date": "2011-11-02", "close": 0.655, "volume": 54538.0}, {"date": "2011-11-03", "close": 0.655, "volume": 74067.0}, {"date": "2011-11-04", "close": 0.66, "volume": 4757.0}, {"date": "2011-11-07", "close": 0.665, "volume": 1683.0}, {"date": "2011-11-08", "close": 0.66, "volume": 202.0}, {"date": "2011-11-09", "close": 0.67, "volume": 55041.0}, {"date": "2011-11-10", "close": 0.64, "volume": 58129.0}, {"date": "2011-11-14", "close": 0.66, "volume": 9409.0}, {"date": "2011-11-15", "close": 0.65, "volume": 444.0}, {"date": "2011-11-16", "close": 0.625, "volume": 21500.0}, {"date": "2011-11-17", "close": 0.65, "volume": 3000.0}, {"date": "2011-11-18", "close": 0.63, "volume": 23119.0}, {"date": "2011-11-21", "close": 0.63, "volume": 29168.0}, {"date": "2011-11-24", "close": 0.63, "volume": 30000.0}, {"date": "2011-11-25", "close": 0.63, "volume": 25000.0}, {"date": "2011-11-30", "close": 0.63, "volume": 85000.0}, {"date": "2011-12-01", "close": 0.665, "volume": 76200.0}, {"date": "2011-12-02", "close": 0.665, "volume": 174491.0}, {"date": "2011-12-05", "close": 0.66, "volume": 46625.0}, {"date": "2011-12-06", "close": 0.65, "volume": 40250.0}, {"date": "2011-12-12", "close": 0.64, "volume": 115384.0}, {"date": "2011-12-13", "close": 0.665, "volume": 1600.0}, {"date": "2011-12-14", "close": 0.665, "volume": 30000.0}, {"date": "2011-12-15", "close": 0.645, "volume": 47812.0}, {"date": "2011-12-16", "close": 0.65, "volume": 81600.0}, {"date": "2011-12-19", "close": 0.64, "volume": 104603.0}, {"date": "2011-12-20", "close": 0.635, "volume": 8994.0}, {"date": "2011-12-21", "close": 0.645, "volume": 152500.0}, {"date": "2011-12-28", "close": 0.64, "volume": 12963.0}, {"date": "2012-01-03", "close": 0.65, "volume": 26413.0}, {"date": "2012-01-04", "close": 0.655, "volume": 8705.0}, {"date": "2012-01-06", "close": 0.665, "volume": 20000.0}, {"date": "2012-01-10", "close": 0.665, "volume": 113601.0}, {"date": "2012-01-11", "close": 0.67, "volume": 35000.0}, {"date": "2012-01-13", "close": 0.675, "volume": 11599.0}, {"date": "2012-01-16", "close": 0.65, "volume": 135443.0}, {"date": "2012-01-17", "close": 0.67, "volume": 55117.0}, {"date": "2012-01-18", "close": 0.675, "volume": 40000.0}, {"date": "2012-01-19", "close": 0.67, "volume": 16000.0}, {"date": "2012-01-20", "close": 0.67, "volume": 303616.0}, {"date": "2012-01-23", "close": 0.68, "volume": 98467.0}, {"date": "2012-01-24", "close": 0.68, "volume": 67000.0}, {"date": "2012-01-25", "close": 0.68, "volume": 85387.0}, {"date": "2012-01-27", "close": 0.68, "volume": 84000.0}, {"date": "2012-01-30", "close": 0.69, "volume": 27000.0}, {"date": "2012-02-03", "close": 0.69, "volume": 24433.0}, {"date": "2012-02-07", "close": 0.69, "volume": 12000.0}, {"date": "2012-02-08", "close": 0.68, "volume": 504650.0}, {"date": "2012-02-09", "close": 0.68, "volume": 26000.0}, {"date": "2012-02-10", "close": 0.69, "volume": 7000.0}, {"date": "2012-02-13", "close": 0.69, "volume": 3250.0}, {"date": "2012-02-16", "close": 0.68, "volume": 139667.0}, {"date": "2012-02-17", "close": 0.69, "volume": 50321.0}, {"date": "2012-02-20", "close": 0.69, "volume": 24119.0}, {"date": "2012-02-21", "close": 0.69, "volume": 15911.0}, {"date": "2012-02-23", "close": 0.7, "volume": 10746.0}, {"date": "2012-02-24", "close": 0.69, "volume": 40422.0}, {"date": "2012-02-27", "close": 0.69, "volume": 217.0}, {"date": "2012-02-29", "close": 0.7, "volume": 9487.0}, {"date": "2012-03-01", "close": 0.69, "volume": 53437.0}, {"date": "2012-03-05", "close": 0.71, "volume": 14000.0}, {"date": "2012-03-06", "close": 0.69, "volume": 44000.0}, {"date": "2012-03-07", "close": 0.695, "volume": 171438.0}, {"date": "2012-03-08", "close": 0.695, "volume": 52845.0}, {"date": "2012-03-09", "close": 0.67, "volume": 723437.0}, {"date": "2012-03-13", "close": 0.71, "volume": 51312.0}, {"date": "2012-03-14", "close": 0.7, "volume": 45000.0}, {"date": "2012-03-15", "close": 0.7, "volume": 30800.0}, {"date": "2012-03-16", "close": 0.695, "volume": 60000.0}, {"date": "2012-03-19", "close": 0.705, "volume": 112391.0}, {"date": "2012-03-20", "close": 0.715, "volume": 26630.0}, {"date": "2012-03-21", "close": 0.705, "volume": 68229.0}, {"date": "2012-03-22", "close": 0.7, "volume": 179311.0}, {"date": "2012-03-23", "close": 0.705, "volume": 56916.0}, {"date": "2012-03-26", "close": 0.715, "volume": 34000.0}, {"date": "2012-03-27", "close": 0.715, "volume": 56375.0}, {"date": "2012-03-28", "close": 0.72, "volume": 26100.0}, {"date": "2012-03-29", "close": 0.71, "volume": 16142.0}, {"date": "2012-03-30", "close": 0.72, "volume": 29000.0}, {"date": "2012-04-02", "close": 0.71, "volume": 35088.0}, {"date": "2012-04-04", "close": 0.72, "volume": 113500.0}, {"date": "2012-04-05", "close": 0.72, "volume": 107185.0}, {"date": "2012-04-10", "close": 0.72, "volume": 154625.0}, {"date": "2012-04-11", "close": 0.725, "volume": 276003.0}, {"date": "2012-04-12", "close": 0.72, "volume": 37000.0}, {"date": "2012-04-13", "close": 0.73, "volume": 47500.0}, {"date": "2012-04-16", "close": 0.725, "volume": 37610.0}, {"date": "2012-04-17", "close": 0.735, "volume": 134231.0}, {"date": "2012-04-18", "close": 0.735, "volume": 7500.0}, {"date": "2012-04-19", "close": 0.74, "volume": 53046.0}, {"date": "2012-04-20", "close": 0.74, "volume": 10824.0}, {"date": "2012-04-24", "close": 0.73, "volume": 36291.0}, {"date": "2012-04-26", "close": 0.735, "volume": 15000.0}, {"date": "2012-04-27", "close": 0.74, "volume": 89100.0}, {"date": "2012-04-30", "close": 0.75, "volume": 39201.0}, {"date": "2012-05-01", "close": 0.75, "volume": 41207.0}, {"date": "2012-05-02", "close": 0.75, "volume": 101230.0}, {"date": "2012-05-03", "close": 0.76, "volume": 29270.0}, {"date": "2012-05-04", "close": 0.75, "volume": 12000.0}, {"date": "2012-05-07", "close": 0.735, "volume": 97283.0}, {"date": "2012-05-08", "close": 0.74, "volume": 58717.0}, {"date": "2012-05-09", "close": 0.73, "volume": 19696.0}, {"date": "2012-05-10", "close": 0.73, "volume": 50000.0}, {"date": "2012-05-11", "close": 0.73, "volume": 132010.0}, {"date": "2012-05-14", "close": 0.725, "volume": 24376.0}, {"date": "2012-05-15", "close": 0.735, "volume": 370000.0}, {"date": "2012-05-16", "close": 0.725, "volume": 253801.0}, {"date": "2012-05-17", "close": 0.71, "volume": 136632.0}, {"date": "2012-05-18", "close": 0.7, "volume": 109400.0}, {"date": "2012-05-21", "close": 0.705, "volume": 146080.0}, {"date": "2012-05-22", "close": 0.71, "volume": 29592.0}, {"date": "2012-05-24", "close": 0.705, "volume": 20000.0}, {"date": "2012-05-25", "close": 0.7, "volume": 36500.0}, {"date": "2012-05-28", "close": 0.7, "volume": 14000.0}, {"date": "2012-05-29", "close": 0.72, "volume": 72208.0}, {"date": "2012-05-30", "close": 0.72, "volume": 30000.0}, {"date": "2012-05-31", "close": 0.7, "volume": 66770.0}, {"date": "2012-06-01", "close": 0.72, "volume": 35375.0}, {"date": "2012-06-04", "close": 0.695, "volume": 97595.0}, {"date": "2012-06-05", "close": 0.72, "volume": 81005.0}, {"date": "2012-06-06", "close": 0.72, "volume": 70000.0}, {"date": "2012-06-07", "close": 0.71, "volume": 22200.0}, {"date": "2012-06-08", "close": 0.71, "volume": 80000.0}, {"date": "2012-06-12", "close": 0.72, "volume": 37000.0}, {"date": "2012-06-13", "close": 0.7, "volume": 1000.0}, {"date": "2012-06-14", "close": 0.72, "volume": 29613.0}, {"date": "2012-06-19", "close": 0.72, "volume": 98000.0}, {"date": "2012-06-20", "close": 0.72, "volume": 40000.0}, {"date": "2012-06-21", "close": 0.72, "volume": 35000.0}, {"date": "2012-06-22", "close": 0.72, "volume": 15000.0}, {"date": "2012-06-25", "close": 0.7, "volume": 115237.0}, {"date": "2012-06-26", "close": 0.695, "volume": 183582.0}, {"date": "2012-06-27", "close": 0.69, "volume": 211562.0}, {"date": "2012-06-28", "close": 0.705, "volume": 300000.0}, {"date": "2012-06-29", "close": 0.72, "volume": 70000.0}, {"date": "2012-07-03", "close": 0.725, "volume": 90909.0}, {"date": "2012-07-04", "close": 0.71, "volume": 463.0}, {"date": "2012-07-05", "close": 0.73, "volume": 22791.0}, {"date": "2012-07-06", "close": 0.71, "volume": 56700.0}, {"date": "2012-07-09", "close": 0.72, "volume": 15000.0}, {"date": "2012-07-10", "close": 0.71, "volume": 126537.0}, {"date": "2012-07-11", "close": 0.72, "volume": 116285.0}, {"date": "2012-07-12", "close": 0.715, "volume": 57400.0}, {"date": "2012-07-13", "close": 0.71, "volume": 46800.0}, {"date": "2012-07-16", "close": 0.715, "volume": 34711.0}, {"date": "2012-07-17", "close": 0.715, "volume": 115289.0}, {"date": "2012-07-18", "close": 0.72, "volume": 128800.0}, {"date": "2012-07-19", "close": 0.72, "volume": 48081.0}, {"date": "2012-07-20", "close": 0.725, "volume": 32044.0}, {"date": "2012-07-23", "close": 0.725, "volume": 5000.0}, {"date": "2012-07-24", "close": 0.72, "volume": 70379.0}, {"date": "2012-07-25", "close": 0.71, "volume": 44780.0}, {"date": "2012-07-26", "close": 0.71, "volume": 30000.0}, {"date": "2012-07-27", "close": 0.72, "volume": 30809.0}, {"date": "2012-07-30", "close": 0.73, "volume": 40000.0}, {"date": "2012-07-31", "close": 0.73, "volume": 98937.0}, {"date": "2012-08-01", "close": 0.735, "volume": 42711.0}, {"date": "2012-08-02", "close": 0.735, "volume": 100000.0}, {"date": "2012-08-03", "close": 0.725, "volume": 306191.0}, {"date": "2012-08-06", "close": 0.735, "volume": 77500.0}, {"date": "2012-08-07", "close": 0.735, "volume": 122850.0}, {"date": "2012-08-08", "close": 0.73, "volume": 293717.0}, {"date": "2012-08-09", "close": 0.715, "volume": 171236.0}, {"date": "2012-08-10", "close": 0.71, "volume": 84987.0}, {"date": "2012-08-13", "close": 0.705, "volume": 17000.0}, {"date": "2012-08-15", "close": 0.705, "volume": 64308.0}, {"date": "2012-08-17", "close": 0.715, "volume": 50263.0}, {"date": "2012-08-20", "close": 0.72, "volume": 40492.0}, {"date": "2012-08-22", "close": 0.72, "volume": 40000.0}, {"date": "2012-08-23", "close": 0.725, "volume": 48000.0}, {"date": "2012-08-27", "close": 0.725, "volume": 119687.0}, {"date": "2012-08-28", "close": 0.725, "volume": 10000.0}, {"date": "2012-08-29", "close": 0.725, "volume": 58200.0}, {"date": "2012-08-30", "close": 0.72, "volume": 33766.0}, {"date": "2012-08-31", "close": 0.72, "volume": 37553.0}, {"date": "2012-09-03", "close": 0.72, "volume": 68854.0}, {"date": "2012-09-04", "close": 0.725, "volume": 82414.0}, {"date": "2012-09-05", "close": 0.725, "volume": 55900.0}, {"date": "2012-09-06", "close": 0.73, "volume": 24102.0}, {"date": "2012-09-07", "close": 0.73, "volume": 142822.0}, {"date": "2012-09-10", "close": 0.73, "volume": 61225.0}, {"date": "2012-09-11", "close": 0.73, "volume": 12700.0}, {"date": "2012-09-12", "close": 0.73, "volume": 40213.0}, {"date": "2012-09-14", "close": 0.74, "volume": 82031.0}, {"date": "2012-09-17", "close": 0.74, "volume": 99787.0}, {"date": "2012-09-18", "close": 0.73, "volume": 105375.0}, {"date": "2012-09-19", "close": 0.73, "volume": 115305.0}, {"date": "2012-09-20", "close": 0.725, "volume": 7500.0}, {"date": "2012-09-24", "close": 0.74, "volume": 180000.0}, {"date": "2012-09-25", "close": 0.74, "volume": 90540.0}, {"date": "2012-09-26", "close": 0.74, "volume": 106400.0}, {"date": "2012-09-27", "close": 0.74, "volume": 65205.0}, {"date": "2012-09-28", "close": 0.74, "volume": 20000.0}, {"date": "2012-10-03", "close": 0.75, "volume": 42000.0}, {"date": "2012-10-04", "close": 0.73, "volume": 5000.0}, {"date": "2012-10-09", "close": 0.74, "volume": 44015.0}, {"date": "2012-10-10", "close": 0.745, "volume": 10000.0}, {"date": "2012-10-11", "close": 0.75, "volume": 10000.0}, {"date": "2012-10-12", "close": 0.755, "volume": 195346.0}, {"date": "2012-10-15", "close": 0.76, "volume": 104604.0}, {"date": "2012-10-16", "close": 0.76, "volume": 76830.0}, {"date": "2012-10-17", "close": 0.77, "volume": 124500.0}, {"date": "2012-10-18", "close": 0.76, "volume": 79500.0}, {"date": "2012-10-19", "close": 0.765, "volume": 16000.0}, {"date": "2012-10-22", "close": 0.765, "volume": 74000.0}, {"date": "2012-10-23", "close": 0.765, "volume": 13369.0}, {"date": "2012-10-24", "close": 0.755, "volume": 123063.0}, {"date": "2012-10-25", "close": 0.765, "volume": 191000.0}, {"date": "2012-10-26", "close": 0.755, "volume": 112993.0}, {"date": "2012-10-29", "close": 0.76, "volume": 11562.0}, {"date": "2012-10-30", "close": 0.76, "volume": 61251.0}, {"date": "2012-10-31", "close": 0.76, "volume": 85001.0}, {"date": "2012-11-01", "close": 0.755, "volume": 48789.0}, {"date": "2012-11-02", "close": 0.755, "volume": 134736.0}, {"date": "2012-11-05", "close": 0.755, "volume": 50000.0}, {"date": "2012-11-06", "close": 0.765, "volume": 206399.0}, {"date": "2012-11-07", "close": 0.765, "volume": 123000.0}, {"date": "2012-11-08", "close": 0.76, "volume": 300000.0}, {"date": "2012-11-09", "close": 0.75, "volume": 113430.0}, {"date": "2012-11-12", "close": 0.765, "volume": 86540.0}, {"date": "2012-11-13", "close": 0.75, "volume": 307688.0}, {"date": "2012-11-14", "close": 0.755, "volume": 110000.0}, {"date": "2012-11-15", "close": 0.755, "volume": 80000.0}, {"date": "2012-11-16", "close": 0.755, "volume": 155970.0}, {"date": "2012-11-19", "close": 0.755, "volume": 183411.0}, {"date": "2012-11-20", "close": 0.76, "volume": 46500.0}, {"date": "2012-11-21", "close": 0.76, "volume": 280000.0}, {"date": "2012-11-22", "close": 0.76, "volume": 442228.0}, {"date": "2012-11-23", "close": 0.76, "volume": 600000.0}, {"date": "2012-11-26", "close": 0.76, "volume": 623980.0}, {"date": "2012-11-27", "close": 0.76, "volume": 177692.0}, {"date": "2012-11-28", "close": 0.76, "volume": 258251.0}, {"date": "2012-11-29", "close": 0.765, "volume": 130832.0}, {"date": "2012-11-30", "close": 0.77, "volume": 197983.0}, {"date": "2012-12-03", "close": 0.775, "volume": 47013.0}, {"date": "2012-12-04", "close": 0.78, "volume": 74300.0}, {"date": "2012-12-05", "close": 0.77, "volume": 81301.0}, {"date": "2012-12-06", "close": 0.77, "volume": 112600.0}, {"date": "2012-12-07", "close": 0.775, "volume": 396314.0}, {"date": "2012-12-10", "close": 0.78, "volume": 86000.0}, {"date": "2012-12-11", "close": 0.785, "volume": 221083.0}, {"date": "2012-12-12", "close": 0.8, "volume": 180670.0}, {"date": "2012-12-13", "close": 0.8, "volume": 119450.0}, {"date": "2012-12-14", "close": 0.79, "volume": 378571.0}, {"date": "2012-12-17", "close": 0.795, "volume": 68396.0}, {"date": "2012-12-18", "close": 0.785, "volume": 101004.0}, {"date": "2012-12-19", "close": 0.795, "volume": 101394.0}, {"date": "2012-12-20", "close": 0.79, "volume": 78500.0}, {"date": "2012-12-21", "close": 0.795, "volume": 429167.0}, {"date": "2012-12-24", "close": 0.81, "volume": 48295.0}, {"date": "2012-12-27", "close": 0.795, "volume": 27951.0}, {"date": "2012-12-28", "close": 0.795, "volume": 27014.0}, {"date": "2012-12-31", "close": 0.795, "volume": 13022.0}, {"date": "2013-01-02", "close": 0.82, "volume": 61590.0}, {"date": "2013-01-03", "close": 0.86, "volume": 238067.0}, {"date": "2013-01-04", "close": 0.865, "volume": 259048.0}, {"date": "2013-01-07", "close": 0.85, "volume": 60991.0}, {"date": "2013-01-08", "close": 0.83, "volume": 39694.0}, {"date": "2013-01-09", "close": 0.85, "volume": 94256.0}, {"date": "2013-01-10", "close": 0.85, "volume": 11273.0}, {"date": "2013-01-11", "close": 0.87, "volume": 237351.0}, {"date": "2013-01-14", "close": 0.87, "volume": 117577.0}, {"date": "2013-01-15", "close": 0.86, "volume": 76189.0}, {"date": "2013-01-16", "close": 0.865, "volume": 18732.0}, {"date": "2013-01-17", "close": 0.865, "volume": 50000.0}, {"date": "2013-01-18", "close": 0.84, "volume": 103712.0}, {"date": "2013-01-21", "close": 0.84, "volume": 45310.0}, {"date": "2013-01-22", "close": 0.84, "volume": 117008.0}, {"date": "2013-01-23", "close": 0.85, "volume": 98590.0}, {"date": "2013-01-24", "close": 0.86, "volume": 29520.0}, {"date": "2013-01-25", "close": 0.86, "volume": 56537.0}, {"date": "2013-01-29", "close": 0.865, "volume": 137526.0}, {"date": "2013-01-30", "close": 0.87, "volume": 200125.0}, {"date": "2013-01-31", "close": 0.87, "volume": 17543.0}, {"date": "2013-02-01", "close": 0.865, "volume": 46200.0}, {"date": "2013-02-04", "close": 0.855, "volume": 33923.0}, {"date": "2013-02-05", "close": 0.87, "volume": 151800.0}, {"date": "2013-02-07", "close": 0.87, "volume": 118500.0}, {"date": "2013-02-08", "close": 0.875, "volume": 75781.0}, {"date": "2013-02-11", "close": 0.86, "volume": 63300.0}, {"date": "2013-02-12", "close": 0.88, "volume": 344256.0}, {"date": "2013-02-13", "close": 0.88, "volume": 310281.0}, {"date": "2013-02-14", "close": 0.89, "volume": 35472.0}, {"date": "2013-02-15", "close": 0.88, "volume": 70336.0}, {"date": "2013-02-18", "close": 0.9, "volume": 65000.0}, {"date": "2013-02-19", "close": 0.86, "volume": 118737.0}, {"date": "2013-02-20", "close": 0.87, "volume": 107339.0}, {"date": "2013-02-21", "close": 0.87, "volume": 25000.0}, {"date": "2013-02-22", "close": 0.865, "volume": 132700.0}, {"date": "2013-02-26", "close": 0.88, "volume": 31550.0}, {"date": "2013-02-27", "close": 0.87, "volume": 40000.0}, {"date": "2013-02-28", "close": 0.88, "volume": 56150.0}, {"date": "2013-03-01", "close": 0.88, "volume": 49254.0}, {"date": "2013-03-04", "close": 0.88, "volume": 78363.0}, {"date": "2013-03-05", "close": 0.865, "volume": 1590469.0}, {"date": "2013-03-06", "close": 0.88, "volume": 147213.0}, {"date": "2013-03-08", "close": 0.895, "volume": 76516.0}, {"date": "2013-03-11", "close": 0.925, "volume": 61040.0}, {"date": "2013-03-12", "close": 0.93, "volume": 237023.0}, {"date": "2013-03-13", "close": 0.92, "volume": 55256.0}, {"date": "2013-03-14", "close": 0.89, "volume": 45534.0}, {"date": "2013-03-15", "close": 0.935, "volume": 106952.0}, {"date": "2013-03-18", "close": 0.88, "volume": 84396.0}, {"date": "2013-03-19", "close": 0.88, "volume": 67775.0}, {"date": "2013-03-20", "close": 0.92, "volume": 55500.0}, {"date": "2013-03-21", "close": 0.935, "volume": 17007.0}, {"date": "2013-03-22", "close": 0.925, "volume": 184005.0}, {"date": "2013-03-25", "close": 0.91, "volume": 30182.0}, {"date": "2013-03-26", "close": 0.91, "volume": 12769.0}, {"date": "2013-03-27", "close": 0.92, "volume": 58310.0}, {"date": "2013-03-28", "close": 0.925, "volume": 41000.0}, {"date": "2013-04-02", "close": 0.93, "volume": 66000.0}, {"date": "2013-04-03", "close": 0.91, "volume": 20000.0}, {"date": "2013-04-04", "close": 0.92, "volume": 27196.0}, {"date": "2013-04-05", "close": 0.92, "volume": 138866.0}, {"date": "2013-04-09", "close": 0.91, "volume": 3733.0}, {"date": "2013-04-10", "close": 0.91, "volume": 33211.0}, {"date": "2013-04-11", "close": 0.91, "volume": 7430.0}, {"date": "2013-04-12", "close": 0.895, "volume": 58600.0}, {"date": "2013-04-15", "close": 0.885, "volume": 8900.0}, {"date": "2013-04-16", "close": 0.88, "volume": 86060.0}, {"date": "2013-04-17", "close": 0.87, "volume": 72551.0}, {"date": "2013-04-18", "close": 0.86, "volume": 70000.0}, {"date": "2013-04-19", "close": 0.87, "volume": 229731.0}, {"date": "2013-04-22", "close": 0.87, "volume": 50000.0}, {"date": "2013-04-23", "close": 0.87, "volume": 79144.0}, {"date": "2013-04-24", "close": 0.86, "volume": 177221.0}, {"date": "2013-04-26", "close": 0.86, "volume": 225309.0}, {"date": "2013-04-29", "close": 0.91, "volume": 111500.0}, {"date": "2013-04-30", "close": 0.91, "volume": 93367.0}, {"date": "2013-05-01", "close": 0.91, "volume": 13425.0}, {"date": "2013-05-02", "close": 0.9, "volume": 82312.0}, {"date": "2013-05-03", "close": 0.9, "volume": 24470.0}, {"date": "2013-05-06", "close": 0.9, "volume": 11000.0}, {"date": "2013-05-07", "close": 0.91, "volume": 19670.0}, {"date": "2013-05-08", "close": 0.93, "volume": 50000.0}, {"date": "2013-05-09", "close": 0.925, "volume": 10000.0}, {"date": "2013-05-10", "close": 0.93, "volume": 47377.0}, {"date": "2013-05-13", "close": 0.95, "volume": 18275.0}, {"date": "2013-05-14", "close": 0.925, "volume": 30000.0}, {"date": "2013-05-15", "close": 0.925, "volume": 57583.0}, {"date": "2013-05-16", "close": 0.9, "volume": 51160.0}, {"date": "2013-05-17", "close": 0.9, "volume": 20990.0}, {"date": "2013-05-20", "close": 0.91, "volume": 10000.0}, {"date": "2013-05-21", "close": 0.905, "volume": 37547.0}, {"date": "2013-05-22", "close": 0.94, "volume": 54350.0}, {"date": "2013-05-23", "close": 0.9, "volume": 199887.0}, {"date": "2013-05-24", "close": 0.9, "volume": 49193.0}, {"date": "2013-05-27", "close": 0.92, "volume": 29000.0}, {"date": "2013-05-28", "close": 0.88, "volume": 30000.0}, {"date": "2013-05-29", "close": 0.885, "volume": 125280.0}, {"date": "2013-05-31", "close": 0.875, "volume": 24655.0}, {"date": "2013-06-05", "close": 0.865, "volume": 244115.0}, {"date": "2013-06-06", "close": 0.865, "volume": 16984.0}, {"date": "2013-06-07", "close": 0.87, "volume": 106395.0}, {"date": "2013-06-11", "close": 0.865, "volume": 2126.0}, {"date": "2013-06-12", "close": 0.865, "volume": 35000.0}, {"date": "2013-06-13", "close": 0.85, "volume": 83944.0}, {"date": "2013-06-14", "close": 0.87, "volume": 36000.0}, {"date": "2013-06-17", "close": 0.86, "volume": 1209.0}, {"date": "2013-06-18", "close": 0.87, "volume": 3000.0}, {"date": "2013-06-19", "close": 0.87, "volume": 34257.0}, {"date": "2013-06-20", "close": 0.86, "volume": 57000.0}, {"date": "2013-06-21", "close": 0.85, "volume": 203434.0}, {"date": "2013-06-24", "close": 0.845, "volume": 19288.0}, {"date": "2013-06-26", "close": 0.85, "volume": 55000.0}, {"date": "2013-06-27", "close": 0.86, "volume": 114994.0}, {"date": "2013-07-01", "close": 0.87, "volume": 16564.0}, {"date": "2013-07-02", "close": 0.875, "volume": 2000.0}, {"date": "2013-07-03", "close": 0.87, "volume": 44094.0}, {"date": "2013-07-04", "close": 0.88, "volume": 118630.0}, {"date": "2013-07-05", "close": 0.88, "volume": 84985.0}, {"date": "2013-07-09", "close": 0.87, "volume": 30500.0}, {"date": "2013-07-10", "close": 0.88, "volume": 63276.0}, {"date": "2013-07-11", "close": 0.92, "volume": 119977.0}, {"date": "2013-07-12", "close": 0.94, "volume": 104850.0}, {"date": "2013-07-15", "close": 0.945, "volume": 4000.0}, {"date": "2013-07-16", "close": 0.95, "volume": 36000.0}, {"date": "2013-07-18", "close": 0.94, "volume": 22645.0}, {"date": "2013-07-19", "close": 0.93, "volume": 9550.0}, {"date": "2013-07-22", "close": 0.94, "volume": 65755.0}, {"date": "2013-07-23", "close": 0.95, "volume": 35633.0}, {"date": "2013-07-24", "close": 1.0, "volume": 173490.0}, {"date": "2013-07-25", "close": 0.995, "volume": 65062.0}, {"date": "2013-07-26", "close": 0.99, "volume": 123437.0}, {"date": "2013-07-29", "close": 1.03, "volume": 99641.0}, {"date": "2013-07-30", "close": 1.03, "volume": 57073.0}, {"date": "2013-07-31", "close": 1.02, "volume": 131727.0}, {"date": "2013-08-01", "close": 1.02, "volume": 40693.0}, {"date": "2013-08-02", "close": 1.04, "volume": 176578.0}, {"date": "2013-08-05", "close": 1.04, "volume": 263636.0}, {"date": "2013-08-06", "close": 1.03, "volume": 78000.0}, {"date": "2013-08-07", "close": 1.015, "volume": 53358.0}, {"date": "2013-08-08", "close": 1.03, "volume": 210782.0}, {"date": "2013-08-09", "close": 1.04, "volume": 311685.0}, {"date": "2013-08-12", "close": 1.04, "volume": 237457.0}, {"date": "2013-08-13", "close": 0.93, "volume": 312254.0}, {"date": "2013-08-14", "close": 0.915, "volume": 60626.0}, {"date": "2013-08-15", "close": 0.9, "volume": 71000.0}, {"date": "2013-08-16", "close": 0.92, "volume": 31881.0}, {"date": "2013-08-19", "close": 0.92, "volume": 29131.0}, {"date": "2013-08-20", "close": 0.93, "volume": 53138.0}, {"date": "2013-08-21", "close": 0.895, "volume": 94527.0}, {"date": "2013-08-22", "close": 0.905, "volume": 32307.0}, {"date": "2013-08-23", "close": 0.9, "volume": 58327.0}, {"date": "2013-08-27", "close": 0.92, "volume": 158387.0}, {"date": "2013-08-28", "close": 0.885, "volume": 100000.0}, {"date": "2013-08-29", "close": 0.91, "volume": 139987.0}, {"date": "2013-08-30", "close": 0.91, "volume": 6000.0}, {"date": "2013-09-02", "close": 0.9, "volume": 59762.0}, {"date": "2013-09-03", "close": 0.9, "volume": 82650.0}, {"date": "2013-09-04", "close": 0.91, "volume": 60189.0}, {"date": "2013-09-05", "close": 0.91, "volume": 37588.0}, {"date": "2013-09-06", "close": 0.91, "volume": 49100.0}, {"date": "2013-09-09", "close": 0.91, "volume": 80974.0}, {"date": "2013-09-10", "close": 0.9, "volume": 49700.0}, {"date": "2013-09-11", "close": 0.915, "volume": 23710.0}, {"date": "2013-09-12", "close": 0.91, "volume": 115990.0}, {"date": "2013-09-13", "close": 0.92, "volume": 30465.0}, {"date": "2013-09-16", "close": 0.91, "volume": 84880.0}, {"date": "2013-09-17", "close": 0.905, "volume": 93714.0}, {"date": "2013-09-18", "close": 0.91, "volume": 32000.0}, {"date": "2013-09-19", "close": 0.91, "volume": 51259.0}, {"date": "2013-09-20", "close": 0.91, "volume": 151101.0}, {"date": "2013-09-23", "close": 0.895, "volume": 4110.0}, {"date": "2013-09-25", "close": 0.895, "volume": 30350.0}, {"date": "2013-09-26", "close": 0.895, "volume": 15500.0}, {"date": "2013-09-27", "close": 0.89, "volume": 24000.0}, {"date": "2013-09-30", "close": 0.89, "volume": 13045.0}, {"date": "2013-10-01", "close": 0.865, "volume": 33539.0}, {"date": "2013-10-03", "close": 0.88, "volume": 863.0}, {"date": "2013-10-04", "close": 0.905, "volume": 40360.0}, {"date": "2013-10-07", "close": 0.88, "volume": 75.0}, {"date": "2013-10-08", "close": 0.865, "volume": 247403.0}, {"date": "2013-10-09", "close": 0.885, "volume": 59772.0}, {"date": "2013-10-10", "close": 0.895, "volume": 46189.0}, {"date": "2013-10-11", "close": 0.88, "volume": 45079.0}, {"date": "2013-10-14", "close": 0.89, "volume": 32750.0}, {"date": "2013-10-15", "close": 0.925, "volume": 135387.0}, {"date": "2013-10-16", "close": 0.9, "volume": 46289.0}, {"date": "2013-10-17", "close": 0.92, "volume": 154377.0}, {"date": "2013-10-18", "close": 0.925, "volume": 43673.0}, {"date": "2013-10-21", "close": 0.94, "volume": 95952.0}, {"date": "2013-10-22", "close": 0.94, "volume": 52352.0}, {"date": "2013-10-23", "close": 0.93, "volume": 12308.0}, {"date": "2013-10-24", "close": 0.95, "volume": 178947.0}, {"date": "2013-10-25", "close": 0.94, "volume": 40250.0}, {"date": "2013-10-28", "close": 0.96, "volume": 137000.0}, {"date": "2013-10-29", "close": 0.96, "volume": 99842.0}, {"date": "2013-10-30", "close": 0.95, "volume": 112607.0}, {"date": "2013-11-01", "close": 0.93, "volume": 23181.0}, {"date": "2013-11-04", "close": 0.93, "volume": 27932.0}, {"date": "2013-11-05", "close": 0.92, "volume": 60000.0}, {"date": "2013-11-07", "close": 0.91, "volume": 20719.0}, {"date": "2013-11-08", "close": 0.93, "volume": 550.0}, {"date": "2013-11-11", "close": 0.93, "volume": 32100.0}, {"date": "2013-11-12", "close": 0.93, "volume": 23827.0}, {"date": "2013-11-13", "close": 0.93, "volume": 272495.0}, {"date": "2013-11-14", "close": 0.93, "volume": 75550.0}, {"date": "2013-11-15", "close": 0.95, "volume": 110000.0}, {"date": "2013-11-19", "close": 0.94, "volume": 50978.0}, {"date": "2013-11-20", "close": 0.945, "volume": 75000.0}, {"date": "2013-11-21", "close": 0.93, "volume": 124645.0}, {"date": "2013-11-25", "close": 0.94, "volume": 62352.0}, {"date": "2013-11-26", "close": 0.95, "volume": 10443.0}, {"date": "2013-11-27", "close": 0.935, "volume": 26000.0}, {"date": "2013-11-28", "close": 0.94, "volume": 43000.0}, {"date": "2013-11-29", "close": 0.94, "volume": 5000.0}, {"date": "2013-12-02", "close": 0.935, "volume": 54117.0}, {"date": "2013-12-03", "close": 0.93, "volume": 2250.0}, {"date": "2013-12-04", "close": 0.9, "volume": 108914.0}, {"date": "2013-12-05", "close": 0.9, "volume": 2500.0}, {"date": "2013-12-06", "close": 0.915, "volume": 46100.0}, {"date": "2013-12-09", "close": 0.895, "volume": 36352.0}, {"date": "2013-12-10", "close": 0.9, "volume": 44648.0}, {"date": "2013-12-11", "close": 0.91, "volume": 50000.0}, {"date": "2013-12-12", "close": 0.9, "volume": 139365.0}, {"date": "2013-12-13", "close": 0.88, "volume": 54662.0}, {"date": "2013-12-16", "close": 0.905, "volume": 80200.0}, {"date": "2013-12-17", "close": 0.905, "volume": 2000.0}, {"date": "2013-12-18", "close": 0.9, "volume": 13000.0}, {"date": "2013-12-19", "close": 0.885, "volume": 49386.0}, {"date": "2013-12-23", "close": 0.89, "volume": 39048.0}, {"date": "2013-12-24", "close": 0.9, "volume": 34563.0}, {"date": "2013-12-27", "close": 0.91, "volume": 33260.0}, {"date": "2013-12-30", "close": 0.9, "volume": 40722.0}, {"date": "2013-12-31", "close": 0.92, "volume": 4176.0}, {"date": "2014-01-02", "close": 0.92, "volume": 3324.0}, {"date": "2014-01-03", "close": 0.92, "volume": 28296.0}, {"date": "2014-01-06", "close": 0.92, "volume": 43029.0}, {"date": "2014-01-07", "close": 0.92, "volume": 600.0}, {"date": "2014-01-08", "close": 0.91, "volume": 11631.0}, {"date": "2014-01-10", "close": 0.93, "volume": 10860.0}, {"date": "2014-01-13", "close": 0.93, "volume": 30592.0}, {"date": "2014-01-14", "close": 0.91, "volume": 21071.0}, {"date": "2014-01-16", "close": 0.925, "volume": 9708.0}, {"date": "2014-01-17", "close": 0.925, "volume": 16792.0}, {"date": "2014-01-20", "close": 0.92, "volume": 48103.0}, {"date": "2014-01-21", "close": 0.91, "volume": 14383.0}, {"date": "2014-01-22", "close": 0.91, "volume": 131000.0}, {"date": "2014-01-23", "close": 0.9, "volume": 49480.0}, {"date": "2014-01-24", "close": 0.9, "volume": 3794.0}, {"date": "2014-01-28", "close": 0.895, "volume": 39103.0}, {"date": "2014-01-29", "close": 0.9, "volume": 53397.0}, {"date": "2014-01-30", "close": 0.89, "volume": 95000.0}, {"date": "2014-01-31", "close": 0.89, "volume": 30135.0}, {"date": "2014-02-03", "close": 0.88, "volume": 111447.0}, {"date": "2014-02-04", "close": 0.88, "volume": 283863.0}, {"date": "2014-02-05", "close": 0.9, "volume": 16633.0}, {"date": "2014-02-06", "close": 0.88, "volume": 125266.0}, {"date": "2014-02-07", "close": 0.89, "volume": 113014.0}, {"date": "2014-02-10", "close": 0.925, "volume": 193119.0}, {"date": "2014-02-11", "close": 0.895, "volume": 18219.0}, {"date": "2014-02-12", "close": 0.9, "volume": 9706.0}, {"date": "2014-02-13", "close": 0.89, "volume": 326836.0}, {"date": "2014-02-14", "close": 0.89, "volume": 542000.0}, {"date": "2014-02-17", "close": 0.89, "volume": 142857.0}, {"date": "2014-02-18", "close": 0.885, "volume": 228304.0}, {"date": "2014-02-19", "close": 0.89, "volume": 226534.0}, {"date": "2014-02-20", "close": 0.89, "volume": 67122.0}, {"date": "2014-02-21", "close": 0.9, "volume": 143372.0}, {"date": "2014-02-24", "close": 0.895, "volume": 68390.0}, {"date": "2014-02-25", "close": 0.895, "volume": 5000.0}, {"date": "2014-02-26", "close": 0.905, "volume": 234704.0}, {"date": "2014-02-27", "close": 0.91, "volume": 95078.0}, {"date": "2014-02-28", "close": 0.9, "volume": 28610.0}, {"date": "2014-03-03", "close": 0.92, "volume": 172.0}, {"date": "2014-03-04", "close": 0.915, "volume": 59883.0}, {"date": "2014-03-05", "close": 0.92, "volume": 55117.0}, {"date": "2014-03-06", "close": 0.915, "volume": 31941.0}, {"date": "2014-03-07", "close": 0.92, "volume": 40000.0}, {"date": "2014-03-10", "close": 0.925, "volume": 10886.0}, {"date": "2014-03-11", "close": 0.925, "volume": 45089.0}, {"date": "2014-03-12", "close": 0.925, "volume": 164400.0}, {"date": "2014-03-13", "close": 0.925, "volume": 27027.0}, {"date": "2014-03-17", "close": 0.9, "volume": 33403.0}, {"date": "2014-03-18", "close": 0.92, "volume": 80875.0}, {"date": "2014-03-19", "close": 0.905, "volume": 104.0}, {"date": "2014-03-20", "close": 0.91, "volume": 16810.0}, {"date": "2014-03-21", "close": 0.91, "volume": 21021.0}, {"date": "2014-03-24", "close": 0.925, "volume": 10000.0}, {"date": "2014-03-25", "close": 0.925, "volume": 25000.0}, {"date": "2014-03-26", "close": 0.91, "volume": 85300.0}, {"date": "2014-03-27", "close": 0.93, "volume": 30500.0}, {"date": "2014-03-31", "close": 0.925, "volume": 78338.0}, {"date": "2014-04-01", "close": 0.91, "volume": 17027.0}, {"date": "2014-04-02", "close": 0.925, "volume": 6300.0}, {"date": "2014-04-03", "close": 0.92, "volume": 85695.0}, {"date": "2014-04-04", "close": 0.92, "volume": 10000.0}, {"date": "2014-04-07", "close": 0.92, "volume": 90487.0}, {"date": "2014-04-09", "close": 0.92, "volume": 21500.0}, {"date": "2014-04-10", "close": 0.91, "volume": 175783.0}, {"date": "2014-04-11", "close": 0.9, "volume": 15000.0}, {"date": "2014-04-14", "close": 0.9, "volume": 56490.0}, {"date": "2014-04-16", "close": 0.905, "volume": 72182.0}, {"date": "2014-04-22", "close": 0.91, "volume": 10000.0}, {"date": "2014-04-23", "close": 0.92, "volume": 12806.0}, {"date": "2014-04-24", "close": 0.92, "volume": 51613.0}, {"date": "2014-04-28", "close": 0.92, "volume": 200000.0}, {"date": "2014-05-01", "close": 0.92, "volume": 113782.0}, {"date": "2014-05-02", "close": 0.92, "volume": 151000.0}, {"date": "2014-05-05", "close": 0.915, "volume": 69973.0}, {"date": "2014-05-06", "close": 0.92, "volume": 14225.0}, {"date": "2014-05-07", "close": 0.915, "volume": 69722.0}, {"date": "2014-05-08", "close": 0.92, "volume": 44500.0}, {"date": "2014-05-12", "close": 0.92, "volume": 82343.0}, {"date": "2014-05-13", "close": 0.925, "volume": 20010.0}, {"date": "2014-05-14", "close": 0.925, "volume": 54725.0}, {"date": "2014-05-15", "close": 0.92, "volume": 27912.0}, {"date": "2014-05-16", "close": 0.95, "volume": 35000.0}, {"date": "2014-05-20", "close": 0.94, "volume": 15000.0}, {"date": "2014-05-22", "close": 0.94, "volume": 1100.0}, {"date": "2014-05-23", "close": 0.94, "volume": 40000.0}, {"date": "2014-05-27", "close": 0.92, "volume": 151779.0}, {"date": "2014-05-28", "close": 0.92, "volume": 61229.0}, {"date": "2014-05-29", "close": 0.92, "volume": 20750.0}, {"date": "2014-05-30", "close": 0.905, "volume": 184208.0}, {"date": "2014-06-02", "close": 0.91, "volume": 101681.0}, {"date": "2014-06-03", "close": 0.91, "volume": 62546.0}, {"date": "2014-06-04", "close": 0.945, "volume": 239546.0}, {"date": "2014-06-05", "close": 0.945, "volume": 63505.0}, {"date": "2014-06-06", "close": 0.935, "volume": 33450.0}, {"date": "2014-06-10", "close": 0.915, "volume": 307038.0}, {"date": "2014-06-11", "close": 0.915, "volume": 84792.0}, {"date": "2014-06-12", "close": 0.94, "volume": 5910.0}, {"date": "2014-06-13", "close": 0.94, "volume": 11000.0}, {"date": "2014-06-16", "close": 0.945, "volume": 23702.0}, {"date": "2014-06-17", "close": 0.95, "volume": 111341.0}, {"date": "2014-06-18", "close": 0.96, "volume": 45212.0}, {"date": "2014-06-19", "close": 0.955, "volume": 51455.0}, {"date": "2014-06-20", "close": 0.945, "volume": 27599.0}, {"date": "2014-06-23", "close": 0.945, "volume": 70771.0}, {"date": "2014-06-24", "close": 0.95, "volume": 48310.0}, {"date": "2014-06-25", "close": 0.94, "volume": 5000.0}, {"date": "2014-06-26", "close": 0.95, "volume": 8030.0}, {"date": "2014-06-27", "close": 0.96, "volume": 24693.0}, {"date": "2014-06-30", "close": 0.97, "volume": 4000.0}, {"date": "2014-07-01", "close": 0.97, "volume": 2794.0}, {"date": "2014-07-02", "close": 0.945, "volume": 83335.0}, {"date": "2014-07-03", "close": 0.94, "volume": 161116.0}, {"date": "2014-07-04", "close": 0.955, "volume": 62500.0}, {"date": "2014-07-07", "close": 0.95, "volume": 97876.0}, {"date": "2014-07-08", "close": 0.975, "volume": 3513.0}, {"date": "2014-07-09", "close": 0.95, "volume": 49860.0}, {"date": "2014-07-10", "close": 0.96, "volume": 9251.0}, {"date": "2014-07-11", "close": 0.965, "volume": 55000.0}, {"date": "2014-07-14", "close": 0.97, "volume": 160404.0}, {"date": "2014-07-15", "close": 0.99, "volume": 57055.0}, {"date": "2014-07-16", "close": 0.99, "volume": 85860.0}, {"date": "2014-07-17", "close": 1.0, "volume": 80408.0}, {"date": "2014-07-18", "close": 0.99, "volume": 130117.0}, {"date": "2014-07-21", "close": 1.0, "volume": 79760.0}, {"date": "2014-07-22", "close": 1.02, "volume": 153000.0}, {"date": "2014-07-23", "close": 1.035, "volume": 150927.0}, {"date": "2014-07-24", "close": 1.02, "volume": 133078.0}, {"date": "2014-07-25", "close": 1.02, "volume": 18783.0}, {"date": "2014-07-28", "close": 1.02, "volume": 17500.0}, {"date": "2014-07-29", "close": 1.02, "volume": 41571.0}, {"date": "2014-07-30", "close": 1.025, "volume": 45000.0}, {"date": "2014-07-31", "close": 1.04, "volume": 145974.0}, {"date": "2014-08-01", "close": 1.05, "volume": 146243.0}, {"date": "2014-08-04", "close": 1.05, "volume": 102800.0}, {"date": "2014-08-05", "close": 1.04, "volume": 10000.0}, {"date": "2014-08-06", "close": 1.03, "volume": 24605.0}, {"date": "2014-08-07", "close": 1.03, "volume": 91689.0}, {"date": "2014-08-08", "close": 1.02, "volume": 53950.0}, {"date": "2014-08-11", "close": 1.04, "volume": 144875.0}, {"date": "2014-08-12", "close": 0.965, "volume": 211522.0}, {"date": "2014-08-13", "close": 0.96, "volume": 65852.0}, {"date": "2014-08-14", "close": 0.97, "volume": 44600.0}, {"date": "2014-08-15", "close": 0.97, "volume": 202040.0}, {"date": "2014-08-19", "close": 0.95, "volume": 38518.0}, {"date": "2014-08-20", "close": 0.97, "volume": 89000.0}, {"date": "2014-08-21", "close": 0.98, "volume": 65933.0}, {"date": "2014-08-22", "close": 0.955, "volume": 91500.0}, {"date": "2014-08-25", "close": 0.97, "volume": 57371.0}, {"date": "2014-08-26", "close": 0.98, "volume": 130942.0}, {"date": "2014-08-27", "close": 0.98, "volume": 45000.0}, {"date": "2014-08-28", "close": 0.96, "volume": 68805.0}, {"date": "2014-08-29", "close": 0.95, "volume": 147959.0}, {"date": "2014-09-01", "close": 0.96, "volume": 229360.0}, {"date": "2014-09-02", "close": 0.94, "volume": 65060.0}, {"date": "2014-09-03", "close": 0.93, "volume": 230562.0}, {"date": "2014-09-04", "close": 0.96, "volume": 36354.0}, {"date": "2014-09-05", "close": 0.935, "volume": 185709.0}, {"date": "2014-09-08", "close": 0.95, "volume": 25600.0}, {"date": "2014-09-09", "close": 0.95, "volume": 373.0}, {"date": "2014-09-10", "close": 0.94, "volume": 100457.0}, {"date": "2014-09-11", "close": 0.945, "volume": 39422.0}, {"date": "2014-09-12", "close": 0.945, "volume": 191477.0}, {"date": "2014-09-15", "close": 0.94, "volume": 52736.0}, {"date": "2014-09-16", "close": 0.945, "volume": 94256.0}, {"date": "2014-09-17", "close": 0.94, "volume": 45748.0}, {"date": "2014-09-18", "close": 0.935, "volume": 61848.0}, {"date": "2014-09-22", "close": 0.93, "volume": 114169.0}, {"date": "2014-09-23", "close": 0.94, "volume": 55388.0}, {"date": "2014-09-24", "close": 0.92, "volume": 107744.0}, {"date": "2014-09-25", "close": 0.92, "volume": 93903.0}, {"date": "2014-09-26", "close": 0.905, "volume": 91404.0}, {"date": "2014-09-29", "close": 0.9, "volume": 93277.0}, {"date": "2014-09-30", "close": 0.9, "volume": 43047.0}, {"date": "2014-10-01", "close": 0.9, "volume": 50752.0}, {"date": "2014-10-02", "close": 0.89, "volume": 52698.0}, {"date": "2014-10-03", "close": 0.89, "volume": 32214.0}, {"date": "2014-10-06", "close": 0.895, "volume": 2427.0}, {"date": "2014-10-07", "close": 0.89, "volume": 5000.0}, {"date": "2014-10-08", "close": 0.89, "volume": 68224.0}, {"date": "2014-10-09", "close": 0.9, "volume": 75847.0}, {"date": "2014-10-10", "close": 0.88, "volume": 109790.0}, {"date": "2014-10-13", "close": 0.88, "volume": 138800.0}, {"date": "2014-10-14", "close": 0.9, "volume": 113848.0}, {"date": "2014-10-15", "close": 0.88, "volume": 66249.0}, {"date": "2014-10-16", "close": 0.91, "volume": 10000.0}, {"date": "2014-10-17", "close": 0.88, "volume": 20138.0}, {"date": "2014-10-20", "close": 0.89, "volume": 13824.0}, {"date": "2014-10-21", "close": 0.89, "volume": 18605.0}, {"date": "2014-10-22", "close": 0.9, "volume": 49110.0}, {"date": "2014-10-23", "close": 0.89, "volume": 32583.0}, {"date": "2014-10-24", "close": 0.905, "volume": 67019.0}, {"date": "2014-10-27", "close": 0.91, "volume": 85914.0}, {"date": "2014-10-28", "close": 0.9, "volume": 11812.0}, {"date": "2014-10-29", "close": 0.91, "volume": 50000.0}, {"date": "2014-10-30", "close": 0.91, "volume": 67000.0}, {"date": "2014-10-31", "close": 0.91, "volume": 82433.0}, {"date": "2014-11-03", "close": 0.91, "volume": 17000.0}, {"date": "2014-11-04", "close": 0.89, "volume": 106404.0}, {"date": "2014-11-05", "close": 0.9, "volume": 102733.0}, {"date": "2014-11-06", "close": 0.895, "volume": 36698.0}, {"date": "2014-11-07", "close": 0.89, "volume": 42500.0}, {"date": "2014-11-10", "close": 0.885, "volume": 101244.0}, {"date": "2014-11-11", "close": 0.89, "volume": 36269.0}, {"date": "2014-11-12", "close": 0.89, "volume": 62680.0}, {"date": "2014-11-13", "close": 0.885, "volume": 22971.0}, {"date": "2014-11-14", "close": 0.885, "volume": 19032.0}, {"date": "2014-11-17", "close": 0.88, "volume": 29997.0}, {"date": "2014-11-18", "close": 0.87, "volume": 90096.0}, {"date": "2014-11-19", "close": 0.87, "volume": 117450.0}, {"date": "2014-11-20", "close": 0.87, "volume": 59795.0}, {"date": "2014-11-21", "close": 0.87, "volume": 90000.0}, {"date": "2014-11-24", "close": 0.87, "volume": 62000.0}, {"date": "2014-11-25", "close": 0.865, "volume": 121679.0}, {"date": "2014-11-26", "close": 0.875, "volume": 100511.0}, {"date": "2014-11-27", "close": 0.885, "volume": 33703.0}, {"date": "2014-11-28", "close": 0.875, "volume": 86570.0}, {"date": "2014-12-01", "close": 0.865, "volume": 256700.0}, {"date": "2014-12-02", "close": 0.87, "volume": 54000.0}, {"date": "2014-12-03", "close": 0.865, "volume": 53987.0}, {"date": "2014-12-04", "close": 0.87, "volume": 36891.0}, {"date": "2014-12-05", "close": 0.88, "volume": 106908.0}, {"date": "2014-12-08", "close": 0.88, "volume": 97207.0}, {"date": "2014-12-09", "close": 0.87, "volume": 74700.0}, {"date": "2014-12-10", "close": 0.865, "volume": 103139.0}, {"date": "2014-12-11", "close": 0.85, "volume": 49809.0}, {"date": "2014-12-12", "close": 0.87, "volume": 34680.0}, {"date": "2014-12-15", "close": 0.835, "volume": 103044.0}, {"date": "2014-12-16", "close": 0.845, "volume": 26858.0}, {"date": "2014-12-17", "close": 0.87, "volume": 25000.0}, {"date": "2014-12-18", "close": 0.87, "volume": 20000.0}, {"date": "2014-12-19", "close": 0.875, "volume": 36906.0}, {"date": "2014-12-22", "close": 0.88, "volume": 20000.0}, {"date": "2014-12-23", "close": 0.87, "volume": 5000.0}, {"date": "2014-12-24", "close": 0.86, "volume": 25630.0}, {"date": "2014-12-29", "close": 0.86, "volume": 9346.0}, {"date": "2014-12-30", "close": 0.88, "volume": 67132.0}, {"date": "2014-12-31", "close": 0.885, "volume": 217027.0}, {"date": "2015-01-05", "close": 0.88, "volume": 17648.0}, {"date": "2015-01-06", "close": 0.87, "volume": 8652.0}, {"date": "2015-01-07", "close": 0.87, "volume": 23335.0}, {"date": "2015-01-09", "close": 0.875, "volume": 30632.0}, {"date": "2015-01-13", "close": 0.875, "volume": 5942.0}, {"date": "2015-01-14", "close": 0.87, "volume": 74910.0}, {"date": "2015-01-15", "close": 0.87, "volume": 36991.0}, {"date": "2015-01-16", "close": 0.88, "volume": 1500.0}, {"date": "2015-01-20", "close": 0.85, "volume": 16388.0}, {"date": "2015-01-21", "close": 0.87, "volume": 5000.0}, {"date": "2015-01-22", "close": 0.86, "volume": 7000.0}, {"date": "2015-01-23", "close": 0.87, "volume": 90339.0}, {"date": "2015-01-27", "close": 0.87, "volume": 50000.0}, {"date": "2015-01-28", "close": 0.86, "volume": 49103.0}, {"date": "2015-01-29", "close": 0.855, "volume": 55713.0}, {"date": "2015-01-30", "close": 0.88, "volume": 61879.0}, {"date": "2015-02-02", "close": 0.87, "volume": 32528.0}, {"date": "2015-02-03", "close": 0.88, "volume": 44122.0}, {"date": "2015-02-04", "close": 0.89, "volume": 131334.0}, {"date": "2015-02-05", "close": 0.88, "volume": 110330.0}, {"date": "2015-02-06", "close": 0.9, "volume": 81563.0}, {"date": "2015-02-09", "close": 0.89, "volume": 60292.0}, {"date": "2015-02-10", "close": 0.89, "volume": 26581.0}, {"date": "2015-02-11", "close": 0.89, "volume": 6042.0}, {"date": "2015-02-12", "close": 0.885, "volume": 56500.0}, {"date": "2015-02-13", "close": 0.89, "volume": 74184.0}, {"date": "2015-02-16", "close": 0.895, "volume": 70611.0}, {"date": "2015-02-17", "close": 0.9, "volume": 45300.0}, {"date": "2015-02-18", "close": 0.895, "volume": 79306.0}, {"date": "2015-02-19", "close": 0.9, "volume": 4500.0}, {"date": "2015-02-20", "close": 0.885, "volume": 183173.0}, {"date": "2015-02-23", "close": 0.885, "volume": 80155.0}, {"date": "2015-02-24", "close": 0.895, "volume": 40000.0}, {"date": "2015-02-25", "close": 0.88, "volume": 104409.0}, {"date": "2015-02-26", "close": 0.875, "volume": 143292.0}, {"date": "2015-02-27", "close": 0.88, "volume": 70562.0}, {"date": "2015-03-02", "close": 0.89, "volume": 88635.0}, {"date": "2015-03-03", "close": 0.91, "volume": 222849.0}, {"date": "2015-03-04", "close": 0.9, "volume": 23250.0}, {"date": "2015-03-05", "close": 0.92, "volume": 128948.0}, {"date": "2015-03-06", "close": 0.915, "volume": 56719.0}, {"date": "2015-03-09", "close": 0.92, "volume": 63272.0}, {"date": "2015-03-10", "close": 0.925, "volume": 83808.0}, {"date": "2015-03-11", "close": 0.92, "volume": 21000.0}, {"date": "2015-03-12", "close": 0.92, "volume": 30000.0}, {"date": "2015-03-13", "close": 0.9, "volume": 6000.0}, {"date": "2015-03-18", "close": 0.9, "volume": 29747.0}, {"date": "2015-03-19", "close": 0.91, "volume": 54376.0}, {"date": "2015-03-20", "close": 0.915, "volume": 82865.0}, {"date": "2015-03-23", "close": 0.92, "volume": 225388.0}, {"date": "2015-03-24", "close": 0.925, "volume": 120157.0}, {"date": "2015-03-25", "close": 0.92, "volume": 30135.0}, {"date": "2015-03-26", "close": 0.925, "volume": 62000.0}, {"date": "2015-03-30", "close": 0.905, "volume": 101387.0}, {"date": "2015-03-31", "close": 0.905, "volume": 362672.0}, {"date": "2015-04-01", "close": 0.905, "volume": 625.0}, {"date": "2015-04-02", "close": 0.92, "volume": 170259.0}, {"date": "2015-04-07", "close": 0.92, "volume": 141898.0}, {"date": "2015-04-08", "close": 0.915, "volume": 8152.0}, {"date": "2015-04-09", "close": 0.915, "volume": 1675.0}, {"date": "2015-04-10", "close": 0.92, "volume": 22983.0}, {"date": "2015-04-14", "close": 0.915, "volume": 30203.0}, {"date": "2015-04-15", "close": 0.915, "volume": 20000.0}, {"date": "2015-04-16", "close": 0.92, "volume": 35000.0}, {"date": "2015-04-17", "close": 0.92, "volume": 20000.0}, {"date": "2015-04-20", "close": 0.915, "volume": 9108.0}, {"date": "2015-04-21", "close": 0.92, "volume": 40000.0}, {"date": "2015-04-22", "close": 0.91, "volume": 110869.0}, {"date": "2015-04-24", "close": 0.92, "volume": 21746.0}, {"date": "2015-04-27", "close": 0.93, "volume": 110000.0}, {"date": "2015-04-28", "close": 0.93, "volume": 5000.0}, {"date": "2015-04-29", "close": 0.92, "volume": 109500.0}, {"date": "2015-04-30", "close": 0.91, "volume": 77758.0}, {"date": "2015-05-01", "close": 0.905, "volume": 22367.0}, {"date": "2015-05-04", "close": 0.905, "volume": 25000.0}, {"date": "2015-05-05", "close": 0.91, "volume": 264000.0}, {"date": "2015-05-06", "close": 0.9, "volume": 10000.0}, {"date": "2015-05-07", "close": 0.885, "volume": 88803.0}, {"date": "2015-05-08", "close": 0.89, "volume": 74252.0}, {"date": "2015-05-11", "close": 0.87, "volume": 137648.0}, {"date": "2015-05-12", "close": 0.88, "volume": 69250.0}, {"date": "2015-05-13", "close": 0.875, "volume": 66765.0}, {"date": "2015-05-14", "close": 0.89, "volume": 49842.0}, {"date": "2015-05-15", "close": 0.9, "volume": 99001.0}, {"date": "2015-05-18", "close": 0.9, "volume": 19859.0}, {"date": "2015-05-19", "close": 0.92, "volume": 60500.0}, {"date": "2015-05-20", "close": 0.91, "volume": 35000.0}, {"date": "2015-05-21", "close": 0.9, "volume": 33680.0}, {"date": "2015-05-22", "close": 0.9, "volume": 16320.0}, {"date": "2015-05-25", "close": 0.89, "volume": 20550.0}, {"date": "2015-05-26", "close": 0.88, "volume": 196915.0}, {"date": "2015-05-27", "close": 0.89, "volume": 82799.0}, {"date": "2015-05-28", "close": 0.9, "volume": 29172.0}, {"date": "2015-05-29", "close": 0.915, "volume": 43428.0}, {"date": "2015-06-01", "close": 0.915, "volume": 48350.0}, {"date": "2015-06-02", "close": 0.91, "volume": 50632.0}, {"date": "2015-06-03", "close": 0.91, "volume": 36188.0}, {"date": "2015-06-04", "close": 0.905, "volume": 63723.0}, {"date": "2015-06-05", "close": 0.89, "volume": 90500.0}, {"date": "2015-06-09", "close": 0.9, "volume": 97674.0}, {"date": "2015-06-10", "close": 0.915, "volume": 59848.0}, {"date": "2015-06-11", "close": 0.925, "volume": 115668.0}, {"date": "2015-06-12", "close": 0.925, "volume": 103200.0}, {"date": "2015-06-15", "close": 0.905, "volume": 3200.0}, {"date": "2015-06-16", "close": 0.91, "volume": 67123.0}, {"date": "2015-06-18", "close": 0.92, "volume": 21500.0}, {"date": "2015-06-19", "close": 0.9, "volume": 75435.0}, {"date": "2015-06-22", "close": 0.89, "volume": 158873.0}, {"date": "2015-06-24", "close": 0.92, "volume": 41000.0}, {"date": "2015-06-25", "close": 0.92, "volume": 46068.0}, {"date": "2015-06-26", "close": 0.925, "volume": 77634.0}, {"date": "2015-06-29", "close": 0.905, "volume": 11133.0}, {"date": "2015-06-30", "close": 0.9, "volume": 121590.0}, {"date": "2015-07-01", "close": 0.91, "volume": 45049.0}, {"date": "2015-07-02", "close": 0.92, "volume": 60000.0}, {"date": "2015-07-03", "close": 0.92, "volume": 71315.0}, {"date": "2015-07-06", "close": 0.91, "volume": 28210.0}, {"date": "2015-07-07", "close": 0.92, "volume": 87398.0}, {"date": "2015-07-08", "close": 0.915, "volume": 23010.0}, {"date": "2015-07-09", "close": 0.9, "volume": 20000.0}, {"date": "2015-07-10", "close": 0.9, "volume": 40000.0}, {"date": "2015-07-13", "close": 0.925, "volume": 64500.0}, {"date": "2015-07-14", "close": 0.945, "volume": 115500.0}, {"date": "2015-07-15", "close": 0.95, "volume": 19957.0}, {"date": "2015-07-16", "close": 0.935, "volume": 53674.0}, {"date": "2015-07-17", "close": 0.95, "volume": 17749.0}, {"date": "2015-07-20", "close": 0.95, "volume": 12429.0}, {"date": "2015-07-21", "close": 0.935, "volume": 5350.0}, {"date": "2015-07-22", "close": 0.935, "volume": 33873.0}, {"date": "2015-07-23", "close": 0.95, "volume": 119365.0}, {"date": "2015-07-24", "close": 0.95, "volume": 59021.0}, {"date": "2015-07-27", "close": 0.94, "volume": 6041.0}, {"date": "2015-07-28", "close": 0.92, "volume": 160090.0}, {"date": "2015-07-30", "close": 0.945, "volume": 58910.0}, {"date": "2015-07-31", "close": 0.94, "volume": 2233.0}, {"date": "2015-08-04", "close": 0.95, "volume": 74000.0}, {"date": "2015-08-05", "close": 0.95, "volume": 5210.0}, {"date": "2015-08-06", "close": 0.935, "volume": 105911.0}, {"date": "2015-08-07", "close": 0.935, "volume": 118000.0}, {"date": "2015-08-10", "close": 0.93, "volume": 66300.0}, {"date": "2015-08-11", "close": 0.865, "volume": 86310.0}, {"date": "2015-08-12", "close": 0.86, "volume": 80709.0}, {"date": "2015-08-13", "close": 0.87, "volume": 18740.0}, {"date": "2015-08-14", "close": 0.87, "volume": 20480.0}, {"date": "2015-08-17", "close": 0.86, "volume": 28300.0}, {"date": "2015-08-18", "close": 0.855, "volume": 58029.0}, {"date": "2015-08-19", "close": 0.865, "volume": 1500.0}, {"date": "2015-08-20", "close": 0.855, "volume": 4463.0}, {"date": "2015-08-21", "close": 0.85, "volume": 40000.0}, {"date": "2015-08-24", "close": 0.845, "volume": 92837.0}, {"date": "2015-08-25", "close": 0.845, "volume": 95315.0}, {"date": "2015-08-26", "close": 0.83, "volume": 55218.0}, {"date": "2015-08-27", "close": 0.85, "volume": 11354.0}, {"date": "2015-08-28", "close": 0.83, "volume": 65500.0}, {"date": "2015-08-31", "close": 0.83, "volume": 137524.0}, {"date": "2015-09-01", "close": 0.825, "volume": 8700.0}, {"date": "2015-09-02", "close": 0.815, "volume": 20430.0}, {"date": "2015-09-03", "close": 0.825, "volume": 47368.0}, {"date": "2015-09-07", "close": 0.815, "volume": 12652.0}, {"date": "2015-09-08", "close": 0.84, "volume": 10000.0}, {"date": "2015-09-09", "close": 0.84, "volume": 1271.0}, {"date": "2015-09-10", "close": 0.83, "volume": 109937.0}, {"date": "2015-09-11", "close": 0.83, "volume": 5000.0}, {"date": "2015-09-15", "close": 0.83, "volume": 12750.0}, {"date": "2015-09-16", "close": 0.84, "volume": 5950.0}, {"date": "2015-09-17", "close": 0.87, "volume": 42348.0}, {"date": "2015-09-18", "close": 0.845, "volume": 20000.0}, {"date": "2015-09-21", "close": 0.83, "volume": 44521.0}, {"date": "2015-09-22", "close": 0.82, "volume": 13848.0}, {"date": "2015-09-23", "close": 0.82, "volume": 4552.0}, {"date": "2015-09-24", "close": 0.82, "volume": 6148.0}, {"date": "2015-09-25", "close": 0.815, "volume": 157013.0}, {"date": "2015-09-28", "close": 0.81, "volume": 226776.0}, {"date": "2015-09-29", "close": 0.81, "volume": 6176.0}, {"date": "2015-09-30", "close": 0.815, "volume": 39469.0}, {"date": "2015-10-01", "close": 0.81, "volume": 240441.0}, {"date": "2015-10-02", "close": 0.82, "volume": 95000.0}, {"date": "2015-10-05", "close": 0.84, "volume": 32381.0}, {"date": "2015-10-06", "close": 0.85, "volume": 89808.0}, {"date": "2015-10-07", "close": 0.84, "volume": 3842.0}, {"date": "2015-10-08", "close": 0.845, "volume": 290384.0}, {"date": "2015-10-09", "close": 0.87, "volume": 16000.0}, {"date": "2015-10-12", "close": 0.86, "volume": 1153.0}, {"date": "2015-10-13", "close": 0.86, "volume": 19124.0}, {"date": "2015-10-14", "close": 0.85, "volume": 90876.0}, {"date": "2015-10-15", "close": 0.855, "volume": 7124.0}, {"date": "2015-10-16", "close": 0.86, "volume": 13423.0}, {"date": "2015-10-19", "close": 0.865, "volume": 167900.0}, {"date": "2015-10-20", "close": 0.865, "volume": 39000.0}, {"date": "2015-10-21", "close": 0.86, "volume": 10000.0}, {"date": "2015-10-22", "close": 0.875, "volume": 36500.0}, {"date": "2015-10-23", "close": 0.87, "volume": 23048.0}, {"date": "2015-10-26", "close": 0.865, "volume": 55432.0}, {"date": "2015-10-27", "close": 0.855, "volume": 59568.0}, {"date": "2015-10-29", "close": 0.88, "volume": 16500.0}, {"date": "2015-10-30", "close": 0.855, "volume": 51765.0}, {"date": "2015-11-02", "close": 0.86, "volume": 18627.0}, {"date": "2015-11-04", "close": 0.86, "volume": 59069.0}, {"date": "2015-11-05", "close": 0.86, "volume": 104648.0}, {"date": "2015-11-06", "close": 0.86, "volume": 10000.0}, {"date": "2015-11-09", "close": 0.85, "volume": 5817.0}, {"date": "2015-11-10", "close": 0.85, "volume": 56000.0}, {"date": "2015-11-11", "close": 0.86, "volume": 81635.0}, {"date": "2015-11-12", "close": 0.85, "volume": 51603.0}, {"date": "2015-11-13", "close": 0.85, "volume": 30914.0}, {"date": "2015-11-16", "close": 0.845, "volume": 51000.0}, {"date": "2015-11-17", "close": 0.845, "volume": 34183.0}, {"date": "2015-11-18", "close": 0.845, "volume": 259.0}, {"date": "2015-11-19", "close": 0.86, "volume": 48000.0}, {"date": "2015-11-20", "close": 0.865, "volume": 85000.0}, {"date": "2015-11-23", "close": 0.88, "volume": 228219.0}, {"date": "2015-11-24", "close": 0.88, "volume": 97445.0}, {"date": "2015-11-25", "close": 0.88, "volume": 22758.0}, {"date": "2015-11-26", "close": 0.865, "volume": 20566.0}, {"date": "2015-11-27", "close": 0.86, "volume": 50000.0}, {"date": "2015-12-01", "close": 0.865, "volume": 9500.0}, {"date": "2015-12-04", "close": 0.875, "volume": 56560.0}, {"date": "2015-12-07", "close": 0.88, "volume": 74264.0}, {"date": "2015-12-08", "close": 0.86, "volume": 6200.0}, {"date": "2015-12-09", "close": 0.87, "volume": 37698.0}, {"date": "2015-12-10", "close": 0.87, "volume": 44445.0}, {"date": "2015-12-11", "close": 0.88, "volume": 8055.0}, {"date": "2015-12-14", "close": 0.86, "volume": 81049.0}, {"date": "2015-12-15", "close": 0.86, "volume": 48012.0}, {"date": "2015-12-16", "close": 0.87, "volume": 3400.0}, {"date": "2015-12-17", "close": 0.88, "volume": 15500.0}, {"date": "2015-12-21", "close": 0.87, "volume": 28000.0}, {"date": "2015-12-22", "close": 0.875, "volume": 6000.0}, {"date": "2015-12-23", "close": 0.875, "volume": 20600.0}, {"date": "2015-12-24", "close": 0.885, "volume": 31000.0}, {"date": "2015-12-29", "close": 0.88, "volume": 17814.0}, {"date": "2015-12-30", "close": 0.885, "volume": 5000.0}, {"date": "2015-12-31", "close": 0.895, "volume": 17093.0}, {"date": "2016-01-05", "close": 0.89, "volume": 8000.0}, {"date": "2016-01-06", "close": 0.89, "volume": 36120.0}, {"date": "2016-01-07", "close": 0.88, "volume": 37085.0}, {"date": "2016-01-08", "close": 0.89, "volume": 4360.0}, {"date": "2016-01-11", "close": 0.905, "volume": 77042.0}, {"date": "2016-01-12", "close": 0.86, "volume": 71765.0}, {"date": "2016-01-13", "close": 0.86, "volume": 35000.0}, {"date": "2016-01-14", "close": 0.86, "volume": 50982.0}, {"date": "2016-01-15", "close": 0.85, "volume": 5000.0}, {"date": "2016-01-19", "close": 0.845, "volume": 20000.0}, {"date": "2016-01-20", "close": 0.845, "volume": 77466.0}, {"date": "2016-01-21", "close": 0.84, "volume": 17539.0}, {"date": "2016-01-22", "close": 0.845, "volume": 68485.0}, {"date": "2016-01-25", "close": 0.85, "volume": 10061.0}, {"date": "2016-01-27", "close": 0.845, "volume": 50000.0}, {"date": "2016-01-28", "close": 0.855, "volume": 117668.0}, {"date": "2016-01-29", "close": 0.855, "volume": 38700.0}, {"date": "2016-02-01", "close": 0.855, "volume": 74159.0}, {"date": "2016-02-02", "close": 0.86, "volume": 14329.0}, {"date": "2016-02-03", "close": 0.85, "volume": 46726.0}, {"date": "2016-02-04", "close": 0.85, "volume": 39965.0}, {"date": "2016-02-05", "close": 0.855, "volume": 31725.0}, {"date": "2016-02-08", "close": 0.87, "volume": 8275.0}, {"date": "2016-02-09", "close": 0.87, "volume": 98500.0}, {"date": "2016-02-10", "close": 0.855, "volume": 40000.0}, {"date": "2016-02-11", "close": 0.85, "volume": 82500.0}, {"date": "2016-02-12", "close": 0.845, "volume": 37050.0}, {"date": "2016-02-15", "close": 0.86, "volume": 55500.0}, {"date": "2016-02-16", "close": 0.855, "volume": 8045.0}, {"date": "2016-02-17", "close": 0.855, "volume": 11955.0}, {"date": "2016-02-18", "close": 0.86, "volume": 41169.0}, {"date": "2016-02-19", "close": 0.855, "volume": 42476.0}, {"date": "2016-02-22", "close": 0.865, "volume": 72524.0}, {"date": "2016-02-23", "close": 0.87, "volume": 577.0}, {"date": "2016-02-24", "close": 0.86, "volume": 34232.0}, {"date": "2016-02-25", "close": 0.86, "volume": 57991.0}, {"date": "2016-02-26", "close": 0.86, "volume": 1153.0}, {"date": "2016-02-29", "close": 0.86, "volume": 14805.0}, {"date": "2016-03-01", "close": 0.87, "volume": 82337.0}, {"date": "2016-03-02", "close": 0.87, "volume": 39900.0}, {"date": "2016-03-03", "close": 0.88, "volume": 26180.0}, {"date": "2016-03-04", "close": 0.875, "volume": 210456.0}, {"date": "2016-03-07", "close": 0.875, "volume": 90154.0}, {"date": "2016-03-08", "close": 0.89, "volume": 154919.0}, {"date": "2016-03-09", "close": 0.895, "volume": 51140.0}, {"date": "2016-03-10", "close": 0.895, "volume": 36842.0}, {"date": "2016-03-11", "close": 0.9, "volume": 29604.0}, {"date": "2016-03-14", "close": 0.89, "volume": 57260.0}, {"date": "2016-03-15", "close": 0.905, "volume": 113651.0}, {"date": "2016-03-16", "close": 0.88, "volume": 29684.0}, {"date": "2016-03-17", "close": 0.9, "volume": 38562.0}, {"date": "2016-03-18", "close": 0.89, "volume": 35000.0}, {"date": "2016-03-21", "close": 0.91, "volume": 46731.0}, {"date": "2016-03-22", "close": 0.915, "volume": 56573.0}, {"date": "2016-03-23", "close": 0.9, "volume": 65494.0}, {"date": "2016-03-24", "close": 0.905, "volume": 6400.0}, {"date": "2016-03-29", "close": 0.905, "volume": 18890.0}, {"date": "2016-03-30", "close": 0.905, "volume": 184230.0}, {"date": "2016-03-31", "close": 0.89, "volume": 173801.0}, {"date": "2016-04-01", "close": 0.885, "volume": 19818.0}, {"date": "2016-04-04", "close": 0.87, "volume": 27623.0}, {"date": "2016-04-05", "close": 0.88, "volume": 75136.0}, {"date": "2016-04-06", "close": 0.895, "volume": 2800.0}, {"date": "2016-04-07", "close": 0.895, "volume": 34230.0}, {"date": "2016-04-08", "close": 0.88, "volume": 19886.0}, {"date": "2016-04-11", "close": 0.9, "volume": 40467.0}, {"date": "2016-04-12", "close": 0.9, "volume": 83334.0}, {"date": "2016-04-13", "close": 0.905, "volume": 13944.0}, {"date": "2016-04-14", "close": 0.905, "volume": 4214.0}, {"date": "2016-04-15", "close": 0.9, "volume": 50272.0}, {"date": "2016-04-18", "close": 0.91, "volume": 63332.0}, {"date": "2016-04-19", "close": 0.9, "volume": 42442.0}, {"date": "2016-04-20", "close": 0.905, "volume": 47000.0}, {"date": "2016-04-21", "close": 0.91, "volume": 84295.0}, {"date": "2016-04-22", "close": 0.915, "volume": 42239.0}, {"date": "2016-04-27", "close": 0.905, "volume": 2300.0}, {"date": "2016-04-28", "close": 0.905, "volume": 55410.0}, {"date": "2016-04-29", "close": 0.91, "volume": 44150.0}, {"date": "2016-05-02", "close": 0.9, "volume": 93150.0}, {"date": "2016-05-03", "close": 0.915, "volume": 33642.0}, {"date": "2016-05-04", "close": 0.92, "volume": 1093.0}, {"date": "2016-05-06", "close": 0.92, "volume": 105905.0}, {"date": "2016-05-09", "close": 0.91, "volume": 108843.0}, {"date": "2016-05-10", "close": 0.92, "volume": 39200.0}, {"date": "2016-05-11", "close": 0.92, "volume": 65879.0}, {"date": "2016-05-12", "close": 0.92, "volume": 23891.0}, {"date": "2016-05-13", "close": 0.925, "volume": 71538.0}, {"date": "2016-05-16", "close": 0.925, "volume": 55000.0}, {"date": "2016-05-17", "close": 0.925, "volume": 128203.0}, {"date": "2016-05-18", "close": 0.93, "volume": 58138.0}, {"date": "2016-05-19", "close": 0.93, "volume": 55294.0}, {"date": "2016-05-20", "close": 0.93, "volume": 42925.0}, {"date": "2016-05-23", "close": 0.925, "volume": 135074.0}, {"date": "2016-05-24", "close": 0.93, "volume": 27974.0}, {"date": "2016-05-25", "close": 0.935, "volume": 97391.0}, {"date": "2016-05-27", "close": 0.935, "volume": 33771.0}, {"date": "2016-05-30", "close": 0.945, "volume": 36879.0}, {"date": "2016-05-31", "close": 0.94, "volume": 210156.0}, {"date": "2016-06-01", "close": 0.94, "volume": 67640.0}, {"date": "2016-06-02", "close": 0.94, "volume": 326139.0}, {"date": "2016-06-03", "close": 0.94, "volume": 124550.0}, {"date": "2016-06-06", "close": 0.94, "volume": 229800.0}, {"date": "2016-06-07", "close": 0.95, "volume": 84056.0}, {"date": "2016-06-08", "close": 0.94, "volume": 43836.0}, {"date": "2016-06-09", "close": 0.94, "volume": 268914.0}, {"date": "2016-06-10", "close": 0.945, "volume": 88494.0}, {"date": "2016-06-14", "close": 0.93, "volume": 76654.0}, {"date": "2016-06-15", "close": 0.93, "volume": 124195.0}, {"date": "2016-06-16", "close": 0.92, "volume": 97138.0}, {"date": "2016-06-17", "close": 0.925, "volume": 896.0}, {"date": "2016-06-20", "close": 0.94, "volume": 145181.0}, {"date": "2016-06-21", "close": 0.93, "volume": 110625.0}, {"date": "2016-06-22", "close": 0.935, "volume": 124938.0}, {"date": "2016-06-23", "close": 0.95, "volume": 153682.0}, {"date": "2016-06-24", "close": 0.945, "volume": 179110.0}, {"date": "2016-06-27", "close": 0.97, "volume": 63453.0}, {"date": "2016-06-28", "close": 0.93, "volume": 39000.0}, {"date": "2016-06-29", "close": 0.925, "volume": 33933.0}, {"date": "2016-06-30", "close": 0.96, "volume": 9868.0}, {"date": "2016-07-01", "close": 0.96, "volume": 80837.0}, {"date": "2016-07-04", "close": 0.94, "volume": 14884.0}, {"date": "2016-07-05", "close": 0.97, "volume": 22106.0}, {"date": "2016-07-06", "close": 0.965, "volume": 22127.0}, {"date": "2016-07-07", "close": 0.965, "volume": 18725.0}, {"date": "2016-07-08", "close": 0.945, "volume": 25358.0}, {"date": "2016-07-11", "close": 0.96, "volume": 47688.0}, {"date": "2016-07-12", "close": 0.96, "volume": 3244.0}, {"date": "2016-07-13", "close": 0.965, "volume": 3447.0}, {"date": "2016-07-14", "close": 0.96, "volume": 3892.0}, {"date": "2016-07-15", "close": 0.97, "volume": 235446.0}, {"date": "2016-07-18", "close": 0.975, "volume": 21086.0}, {"date": "2016-07-19", "close": 0.98, "volume": 54558.0}, {"date": "2016-07-20", "close": 1.01, "volume": 173795.0}, {"date": "2016-07-21", "close": 1.01, "volume": 183129.0}, {"date": "2016-07-22", "close": 1.015, "volume": 100156.0}, {"date": "2016-07-25", "close": 1.015, "volume": 22357.0}, {"date": "2016-07-26", "close": 1.0, "volume": 58639.0}, {"date": "2016-07-27", "close": 1.015, "volume": 159782.0}, {"date": "2016-07-28", "close": 1.015, "volume": 135309.0}, {"date": "2016-07-29", "close": 1.01, "volume": 141752.0}, {"date": "2016-08-01", "close": 1.01, "volume": 44242.0}, {"date": "2016-08-02", "close": 1.035, "volume": 155000.0}, {"date": "2016-08-03", "close": 1.03, "volume": 19023.0}, {"date": "2016-08-04", "close": 1.005, "volume": 259381.0}, {"date": "2016-08-05", "close": 1.02, "volume": 77540.0}, {"date": "2016-08-08", "close": 0.975, "volume": 108406.0}, {"date": "2016-08-09", "close": 0.98, "volume": 306211.0}, {"date": "2016-08-10", "close": 0.97, "volume": 201933.0}, {"date": "2016-08-11", "close": 0.97, "volume": 40024.0}, {"date": "2016-08-12", "close": 0.975, "volume": 21757.0}, {"date": "2016-08-15", "close": 0.97, "volume": 61055.0}, {"date": "2016-08-16", "close": 0.96, "volume": 72400.0}, {"date": "2016-08-17", "close": 0.965, "volume": 178538.0}, {"date": "2016-08-18", "close": 0.96, "volume": 88299.0}, {"date": "2016-08-19", "close": 0.965, "volume": 120965.0}, {"date": "2016-08-22", "close": 0.96, "volume": 292585.0}, {"date": "2016-08-23", "close": 0.95, "volume": 144225.0}, {"date": "2016-08-24", "close": 0.96, "volume": 28919.0}, {"date": "2016-08-25", "close": 0.95, "volume": 77420.0}, {"date": "2016-08-26", "close": 0.94, "volume": 67925.0}, {"date": "2016-08-29", "close": 0.945, "volume": 198192.0}, {"date": "2016-08-30", "close": 0.96, "volume": 163398.0}, {"date": "2016-08-31", "close": 0.95, "volume": 43077.0}, {"date": "2016-09-01", "close": 0.96, "volume": 162122.0}, {"date": "2016-09-02", "close": 0.95, "volume": 41731.0}, {"date": "2016-09-05", "close": 0.94, "volume": 68634.0}, {"date": "2016-09-06", "close": 0.93, "volume": 153997.0}, {"date": "2016-09-07", "close": 0.965, "volume": 97560.0}, {"date": "2016-09-08", "close": 0.92, "volume": 321035.0}, {"date": "2016-09-09", "close": 0.92, "volume": 218479.0}, {"date": "2016-09-12", "close": 0.94, "volume": 1500.0}, {"date": "2016-09-13", "close": 0.965, "volume": 5123.0}, {"date": "2016-09-14", "close": 0.95, "volume": 9000.0}, {"date": "2016-09-15", "close": 0.95, "volume": 81430.0}, {"date": "2016-09-16", "close": 0.955, "volume": 19686.0}, {"date": "2016-09-19", "close": 0.955, "volume": 50000.0}, {"date": "2016-09-20", "close": 0.925, "volume": 82000.0}, {"date": "2016-09-21", "close": 0.935, "volume": 98813.0}, {"date": "2016-09-22", "close": 0.93, "volume": 114325.0}, {"date": "2016-09-23", "close": 0.93, "volume": 97674.0}, {"date": "2016-09-26", "close": 0.935, "volume": 45016.0}, {"date": "2016-09-27", "close": 0.955, "volume": 1070.0}, {"date": "2016-09-28", "close": 0.96, "volume": 50250.0}, {"date": "2016-09-29", "close": 0.98, "volume": 25800.0}, {"date": "2016-09-30", "close": 1.0, "volume": 90000.0}, {"date": "2016-10-03", "close": 0.98, "volume": 24449.0}, {"date": "2016-10-04", "close": 0.98, "volume": 37051.0}, {"date": "2016-10-05", "close": 0.98, "volume": 79300.0}, {"date": "2016-10-06", "close": 0.97, "volume": 45415.0}, {"date": "2016-10-07", "close": 0.97, "volume": 15803.0}, {"date": "2016-10-10", "close": 0.96, "volume": 87354.0}, {"date": "2016-10-11", "close": 0.975, "volume": 145715.0}, {"date": "2016-10-12", "close": 0.96, "volume": 66164.0}, {"date": "2016-10-13", "close": 0.96, "volume": 72177.0}, {"date": "2016-10-14", "close": 0.96, "volume": 196719.0}, {"date": "2016-10-17", "close": 0.95, "volume": 95913.0}, {"date": "2016-10-18", "close": 0.955, "volume": 8349.0}, {"date": "2016-10-19", "close": 0.94, "volume": 83008.0}, {"date": "2016-10-20", "close": 0.95, "volume": 64941.0}, {"date": "2016-10-21", "close": 0.95, "volume": 23868.0}, {"date": "2016-10-24", "close": 0.95, "volume": 124775.0}, {"date": "2016-10-25", "close": 0.96, "volume": 16620.0}, {"date": "2016-10-26", "close": 0.96, "volume": 48040.0}, {"date": "2016-10-27", "close": 0.96, "volume": 77877.0}, {"date": "2016-10-31", "close": 0.945, "volume": 80735.0}, {"date": "2016-11-01", "close": 0.935, "volume": 39943.0}, {"date": "2016-11-03", "close": 0.915, "volume": 201034.0}, {"date": "2016-11-04", "close": 0.91, "volume": 88175.0}, {"date": "2016-11-07", "close": 0.91, "volume": 197788.0}, {"date": "2016-11-08", "close": 0.94, "volume": 80455.0}, {"date": "2016-11-09", "close": 0.91, "volume": 46883.0}, {"date": "2016-11-10", "close": 0.935, "volume": 70978.0}, {"date": "2016-11-11", "close": 0.935, "volume": 9806.0}, {"date": "2016-11-14", "close": 0.94, "volume": 79047.0}, {"date": "2016-11-15", "close": 0.95, "volume": 27054.0}, {"date": "2016-11-16", "close": 0.93, "volume": 177188.0}, {"date": "2016-11-17", "close": 0.92, "volume": 178245.0}, {"date": "2016-11-18", "close": 0.935, "volume": 5597.0}, {"date": "2016-11-21", "close": 0.925, "volume": 13000.0}, {"date": "2016-11-22", "close": 0.945, "volume": 10900.0}, {"date": "2016-11-23", "close": 0.94, "volume": 5000.0}, {"date": "2016-11-24", "close": 0.935, "volume": 40085.0}, {"date": "2016-11-28", "close": 0.935, "volume": 86999.0}, {"date": "2016-11-29", "close": 0.935, "volume": 28906.0}, {"date": "2016-11-30", "close": 0.94, "volume": 46400.0}, {"date": "2016-12-01", "close": 0.935, "volume": 162445.0}, {"date": "2016-12-02", "close": 0.935, "volume": 76000.0}, {"date": "2016-12-05", "close": 0.945, "volume": 45997.0}, {"date": "2016-12-06", "close": 0.915, "volume": 98114.0}, {"date": "2016-12-07", "close": 0.92, "volume": 128100.0}, {"date": "2016-12-08", "close": 0.915, "volume": 164460.0}, {"date": "2016-12-09", "close": 0.915, "volume": 213534.0}, {"date": "2016-12-12", "close": 0.935, "volume": 17000.0}, {"date": "2016-12-13", "close": 0.925, "volume": 10400.0}, {"date": "2016-12-14", "close": 0.935, "volume": 66697.0}, {"date": "2016-12-15", "close": 0.925, "volume": 30544.0}, {"date": "2016-12-16", "close": 0.925, "volume": 14626.0}, {"date": "2016-12-19", "close": 0.935, "volume": 55653.0}, {"date": "2016-12-20", "close": 0.925, "volume": 26463.0}, {"date": "2016-12-21", "close": 0.94, "volume": 298999.0}, {"date": "2016-12-22", "close": 0.935, "volume": 62000.0}, {"date": "2016-12-23", "close": 0.935, "volume": 1036.0}, {"date": "2016-12-28", "close": 0.935, "volume": 16575.0}, {"date": "2016-12-29", "close": 0.94, "volume": 154487.0}, {"date": "2016-12-30", "close": 0.94, "volume": 31813.0}, {"date": "2017-01-03", "close": 0.94, "volume": 156679.0}, {"date": "2017-01-04", "close": 0.94, "volume": 6132.0}, {"date": "2017-01-05", "close": 0.94, "volume": 132000.0}, {"date": "2017-01-06", "close": 0.94, "volume": 150974.0}, {"date": "2017-01-09", "close": 0.94, "volume": 150619.0}, {"date": "2017-01-10", "close": 0.95, "volume": 72859.0}, {"date": "2017-01-11", "close": 0.95, "volume": 21142.0}, {"date": "2017-01-12", "close": 0.95, "volume": 20663.0}, {"date": "2017-01-13", "close": 0.95, "volume": 107037.0}, {"date": "2017-01-16", "close": 0.95, "volume": 51000.0}, {"date": "2017-01-18", "close": 0.935, "volume": 21972.0}, {"date": "2017-01-19", "close": 0.935, "volume": 70937.0}, {"date": "2017-01-20", "close": 0.945, "volume": 21052.0}, {"date": "2017-01-23", "close": 0.945, "volume": 30000.0}, {"date": "2017-01-24", "close": 0.93, "volume": 85743.0}, {"date": "2017-01-25", "close": 0.945, "volume": 67560.0}, {"date": "2017-01-27", "close": 0.92, "volume": 107826.0}, {"date": "2017-01-30", "close": 0.925, "volume": 32094.0}, {"date": "2017-01-31", "close": 0.94, "volume": 10000.0}, {"date": "2017-02-01", "close": 0.925, "volume": 64000.0}, {"date": "2017-02-02", "close": 0.915, "volume": 114021.0}, {"date": "2017-02-03", "close": 0.9, "volume": 65748.0}, {"date": "2017-02-06", "close": 0.905, "volume": 5000.0}, {"date": "2017-02-07", "close": 0.9, "volume": 18201.0}, {"date": "2017-02-08", "close": 0.915, "volume": 16097.0}, {"date": "2017-02-09", "close": 0.92, "volume": 53903.0}, {"date": "2017-02-10", "close": 0.905, "volume": 58465.0}, {"date": "2017-02-14", "close": 0.915, "volume": 59000.0}, {"date": "2017-02-15", "close": 0.93, "volume": 71577.0}, {"date": "2017-02-16", "close": 0.925, "volume": 4700.0}, {"date": "2017-02-17", "close": 0.915, "volume": 98404.0}, {"date": "2017-02-20", "close": 0.925, "volume": 34030.0}, {"date": "2017-02-21", "close": 0.92, "volume": 39494.0}, {"date": "2017-02-22", "close": 0.93, "volume": 47489.0}, {"date": "2017-02-23", "close": 0.925, "volume": 2809.0}, {"date": "2017-02-24", "close": 0.92, "volume": 31818.0}, {"date": "2017-02-27", "close": 0.925, "volume": 5541.0}, {"date": "2017-02-28", "close": 0.91, "volume": 91754.0}, {"date": "2017-03-01", "close": 0.925, "volume": 50810.0}, {"date": "2017-03-02", "close": 0.92, "volume": 19858.0}, {"date": "2017-03-03", "close": 0.905, "volume": 207184.0}, {"date": "2017-03-06", "close": 0.9, "volume": 16633.0}, {"date": "2017-03-07", "close": 0.9, "volume": 152863.0}, {"date": "2017-03-08", "close": 0.9, "volume": 101285.0}, {"date": "2017-03-09", "close": 0.905, "volume": 8000.0}, {"date": "2017-03-10", "close": 0.91, "volume": 11030.0}, {"date": "2017-03-13", "close": 0.91, "volume": 4755.0}, {"date": "2017-03-14", "close": 0.9, "volume": 129495.0}, {"date": "2017-03-15", "close": 0.9, "volume": 65442.0}, {"date": "2017-03-16", "close": 0.91, "volume": 16000.0}, {"date": "2017-03-17", "close": 0.9, "volume": 641.0}, {"date": "2017-03-20", "close": 0.91, "volume": 31050.0}, {"date": "2017-03-22", "close": 0.89, "volume": 171228.0}, {"date": "2017-03-23", "close": 0.9, "volume": 43884.0}, {"date": "2017-03-24", "close": 0.9, "volume": 216595.0}, {"date": "2017-03-27", "close": 0.895, "volume": 221004.0}, {"date": "2017-03-28", "close": 0.9, "volume": 101196.0}, {"date": "2017-03-29", "close": 0.9, "volume": 31286.0}, {"date": "2017-03-30", "close": 0.9, "volume": 154859.0}, {"date": "2017-03-31", "close": 0.905, "volume": 41328.0}, {"date": "2017-04-04", "close": 0.9, "volume": 285781.0}, {"date": "2017-04-05", "close": 0.885, "volume": 229191.0}, {"date": "2017-04-06", "close": 0.89, "volume": 66742.0}, {"date": "2017-04-07", "close": 0.9, "volume": 42605.0}, {"date": "2017-04-10", "close": 0.905, "volume": 180700.0}, {"date": "2017-04-11", "close": 0.91, "volume": 100749.0}, {"date": "2017-04-12", "close": 0.905, "volume": 84059.0}, {"date": "2017-04-13", "close": 0.9, "volume": 139250.0}, {"date": "2017-04-18", "close": 0.885, "volume": 89148.0}, {"date": "2017-04-19", "close": 0.89, "volume": 102766.0}, {"date": "2017-04-20", "close": 0.9, "volume": 26309.0}, {"date": "2017-04-21", "close": 0.895, "volume": 17550.0}, {"date": "2017-04-24", "close": 0.895, "volume": 19726.0}, {"date": "2017-04-26", "close": 0.905, "volume": 120716.0}, {"date": "2017-04-27", "close": 0.905, "volume": 61098.0}, {"date": "2017-04-28", "close": 0.9, "volume": 12201.0}, {"date": "2017-05-01", "close": 0.9, "volume": 27813.0}, {"date": "2017-05-02", "close": 0.905, "volume": 45000.0}, {"date": "2017-05-03", "close": 0.905, "volume": 86520.0}, {"date": "2017-05-04", "close": 0.92, "volume": 177620.0}, {"date": "2017-05-05", "close": 0.915, "volume": 49650.0}, {"date": "2017-05-08", "close": 0.92, "volume": 27717.0}, {"date": "2017-05-09", "close": 0.91, "volume": 110448.0}, {"date": "2017-05-10", "close": 0.915, "volume": 1032.0}, {"date": "2017-05-11", "close": 0.92, "volume": 57800.0}, {"date": "2017-05-12", "close": 0.92, "volume": 55766.0}, {"date": "2017-05-15", "close": 0.92, "volume": 31191.0}, {"date": "2017-05-16", "close": 0.92, "volume": 59490.0}, {"date": "2017-05-17", "close": 0.905, "volume": 251664.0}, {"date": "2017-05-18", "close": 0.885, "volume": 153376.0}, {"date": "2017-05-19", "close": 0.9, "volume": 52973.0}, {"date": "2017-05-22", "close": 0.89, "volume": 189053.0}, {"date": "2017-05-23", "close": 0.89, "volume": 198563.0}, {"date": "2017-05-24", "close": 0.89, "volume": 40990.0}, {"date": "2017-05-25", "close": 0.885, "volume": 101400.0}, {"date": "2017-05-26", "close": 0.9, "volume": 26540.0}, {"date": "2017-05-29", "close": 0.9, "volume": 190172.0}, {"date": "2017-05-30", "close": 0.9, "volume": 118192.0}, {"date": "2017-05-31", "close": 0.89, "volume": 43500.0}, {"date": "2017-06-01", "close": 0.89, "volume": 24993.0}, {"date": "2017-06-02", "close": 0.895, "volume": 49500.0}, {"date": "2017-06-05", "close": 0.9, "volume": 41399.0}, {"date": "2017-06-06", "close": 0.895, "volume": 82681.0}, {"date": "2017-06-07", "close": 0.89, "volume": 160494.0}, {"date": "2017-06-08", "close": 0.895, "volume": 168709.0}, {"date": "2017-06-09", "close": 0.9, "volume": 178943.0}, {"date": "2017-06-13", "close": 0.9, "volume": 255086.0}, {"date": "2017-06-14", "close": 0.9, "volume": 70645.0}, {"date": "2017-06-15", "close": 0.9, "volume": 83667.0}, {"date": "2017-06-16", "close": 0.895, "volume": 156849.0}, {"date": "2017-06-19", "close": 0.895, "volume": 123080.0}, {"date": "2017-06-20", "close": 0.895, "volume": 90782.0}, {"date": "2017-06-21", "close": 0.885, "volume": 130382.0}, {"date": "2017-06-22", "close": 0.89, "volume": 67278.0}, {"date": "2017-06-23", "close": 0.895, "volume": 112500.0}, {"date": "2017-06-26", "close": 0.895, "volume": 36273.0}, {"date": "2017-06-27", "close": 0.9, "volume": 234386.0}, {"date": "2017-06-28", "close": 0.905, "volume": 169000.0}, {"date": "2017-06-29", "close": 0.92, "volume": 232000.0}, {"date": "2017-06-30", "close": 0.915, "volume": 128500.0}, {"date": "2017-07-03", "close": 0.92, "volume": 47821.0}, {"date": "2017-07-04", "close": 0.91, "volume": 135281.0}, {"date": "2017-07-05", "close": 0.91, "volume": 52300.0}, {"date": "2017-07-06", "close": 0.92, "volume": 60503.0}, {"date": "2017-07-07", "close": 0.91, "volume": 88718.0}, {"date": "2017-07-10", "close": 0.915, "volume": 40000.0}, {"date": "2017-07-11", "close": 0.915, "volume": 4525.0}, {"date": "2017-07-12", "close": 0.9, "volume": 221604.0}, {"date": "2017-07-13", "close": 0.915, "volume": 71000.0}, {"date": "2017-07-14", "close": 0.915, "volume": 311634.0}, {"date": "2017-07-17", "close": 0.91, "volume": 90000.0}, {"date": "2017-07-18", "close": 0.91, "volume": 325078.0}, {"date": "2017-07-19", "close": 0.91, "volume": 67761.0}, {"date": "2017-07-20", "close": 0.915, "volume": 4000.0}, {"date": "2017-07-21", "close": 0.905, "volume": 256606.0}, {"date": "2017-07-24", "close": 0.9, "volume": 37296.0}, {"date": "2017-07-25", "close": 0.915, "volume": 67140.0}, {"date": "2017-07-26", "close": 0.925, "volume": 53200.0}, {"date": "2017-07-27", "close": 0.925, "volume": 48937.0}, {"date": "2017-07-28", "close": 0.93, "volume": 59918.0}, {"date": "2017-07-31", "close": 0.935, "volume": 97943.0}, {"date": "2017-08-01", "close": 0.925, "volume": 99934.0}, {"date": "2017-08-02", "close": 0.93, "volume": 51786.0}, {"date": "2017-08-03", "close": 0.93, "volume": 13050.0}, {"date": "2017-08-04", "close": 0.92, "volume": 29555.0}, {"date": "2017-08-07", "close": 0.885, "volume": 40660.0}, {"date": "2017-08-08", "close": 0.895, "volume": 58772.0}, {"date": "2017-08-09", "close": 0.88, "volume": 54735.0}, {"date": "2017-08-10", "close": 0.89, "volume": 54187.0}, {"date": "2017-08-11", "close": 0.88, "volume": 92068.0}, {"date": "2017-08-14", "close": 0.88, "volume": 31080.0}, {"date": "2017-08-15", "close": 0.88, "volume": 118473.0}, {"date": "2017-08-16", "close": 0.88, "volume": 88587.0}, {"date": "2017-08-17", "close": 0.88, "volume": 30695.0}, {"date": "2017-08-18", "close": 0.875, "volume": 10507.0}, {"date": "2017-08-21", "close": 0.875, "volume": 25228.0}, {"date": "2017-08-22", "close": 0.875, "volume": 12000.0}, {"date": "2017-08-23", "close": 0.87, "volume": 62500.0}, {"date": "2017-08-24", "close": 0.87, "volume": 31153.0}, {"date": "2017-08-25", "close": 0.875, "volume": 34796.0}, {"date": "2017-08-28", "close": 0.865, "volume": 97907.0}, {"date": "2017-08-29", "close": 0.865, "volume": 32022.0}, {"date": "2017-08-30", "close": 0.875, "volume": 40593.0}, {"date": "2017-08-31", "close": 0.87, "volume": 77700.0}, {"date": "2017-09-01", "close": 0.875, "volume": 146105.0}, {"date": "2017-09-04", "close": 0.865, "volume": 132991.0}, {"date": "2017-09-05", "close": 0.865, "volume": 105495.0}, {"date": "2017-09-06", "close": 0.85, "volume": 46660.0}, {"date": "2017-09-07", "close": 0.85, "volume": 245160.0}, {"date": "2017-09-11", "close": 0.85, "volume": 28334.0}, {"date": "2017-09-12", "close": 0.85, "volume": 126170.0}, {"date": "2017-09-13", "close": 0.86, "volume": 93328.0}, {"date": "2017-09-14", "close": 0.85, "volume": 31122.0}, {"date": "2017-09-15", "close": 0.855, "volume": 76494.0}, {"date": "2017-09-18", "close": 0.86, "volume": 32747.0}, {"date": "2017-09-19", "close": 0.865, "volume": 19863.0}, {"date": "2017-09-20", "close": 0.86, "volume": 84060.0}, {"date": "2017-09-21", "close": 0.87, "volume": 151665.0}, {"date": "2017-09-22", "close": 0.87, "volume": 119837.0}, {"date": "2017-09-25", "close": 0.87, "volume": 14000.0}, {"date": "2017-09-27", "close": 0.87, "volume": 102405.0}, {"date": "2017-09-28", "close": 0.865, "volume": 15091.0}, {"date": "2017-09-29", "close": 0.87, "volume": 46556.0}, {"date": "2017-10-02", "close": 0.875, "volume": 6150.0}, {"date": "2017-10-03", "close": 0.875, "volume": 11306.0}, {"date": "2017-10-04", "close": 0.87, "volume": 4689.0}, {"date": "2017-10-05", "close": 0.875, "volume": 97291.0}, {"date": "2017-10-06", "close": 0.875, "volume": 30329.0}, {"date": "2017-10-09", "close": 0.865, "volume": 204927.0}, {"date": "2017-10-11", "close": 0.875, "volume": 18000.0}, {"date": "2017-10-12", "close": 0.88, "volume": 71530.0}, {"date": "2017-10-13", "close": 0.875, "volume": 246564.0}, {"date": "2017-10-16", "close": 0.88, "volume": 50000.0}, {"date": "2017-10-17", "close": 0.875, "volume": 214063.0}, {"date": "2017-10-18", "close": 0.875, "volume": 251758.0}, {"date": "2017-10-19", "close": 0.875, "volume": 81500.0}, {"date": "2017-10-20", "close": 0.88, "volume": 364260.0}, {"date": "2017-10-23", "close": 0.875, "volume": 244598.0}, {"date": "2017-10-24", "close": 0.87, "volume": 142036.0}, {"date": "2017-10-25", "close": 0.875, "volume": 75397.0}, {"date": "2017-10-27", "close": 0.875, "volume": 53100.0}, {"date": "2017-10-30", "close": 0.88, "volume": 40256.0}, {"date": "2017-10-31", "close": 0.88, "volume": 29650.0}, {"date": "2017-11-01", "close": 0.88, "volume": 9000.0}, {"date": "2017-11-02", "close": 0.89, "volume": 234240.0}, {"date": "2017-11-03", "close": 0.89, "volume": 146296.0}, {"date": "2017-11-06", "close": 0.87, "volume": 266365.0}, {"date": "2017-11-07", "close": 0.89, "volume": 96227.0}, {"date": "2017-11-08", "close": 0.895, "volume": 71432.0}, {"date": "2017-11-09", "close": 0.88, "volume": 113069.0}, {"date": "2017-11-10", "close": 0.88, "volume": 31000.0}, {"date": "2017-11-13", "close": 0.885, "volume": 140397.0}, {"date": "2017-11-14", "close": 0.88, "volume": 219714.0}, {"date": "2017-11-15", "close": 0.875, "volume": 5352.0}, {"date": "2017-11-16", "close": 0.875, "volume": 73912.0}, {"date": "2017-11-17", "close": 0.875, "volume": 233238.0}, {"date": "2017-11-20", "close": 0.87, "volume": 62818.0}, {"date": "2017-11-21", "close": 0.87, "volume": 59171.0}, {"date": "2017-11-22", "close": 0.875, "volume": 55000.0}, {"date": "2017-11-23", "close": 0.875, "volume": 87600.0}, {"date": "2017-11-24", "close": 0.875, "volume": 107079.0}, {"date": "2017-11-27", "close": 0.88, "volume": 250000.0}, {"date": "2017-11-28", "close": 0.87, "volume": 101138.0}, {"date": "2017-11-29", "close": 0.875, "volume": 381228.0}, {"date": "2017-11-30", "close": 0.88, "volume": 291537.0}, {"date": "2017-12-01", "close": 0.87, "volume": 18496.0}, {"date": "2017-12-04", "close": 0.88, "volume": 251558.0}, {"date": "2017-12-05", "close": 0.87, "volume": 129067.0}, {"date": "2017-12-06", "close": 0.88, "volume": 352500.0}, {"date": "2017-12-07", "close": 0.88, "volume": 242447.0}, {"date": "2017-12-08", "close": 0.875, "volume": 494381.0}, {"date": "2017-12-11", "close": 0.88, "volume": 403757.0}, {"date": "2017-12-12", "close": 0.875, "volume": 256057.0}, {"date": "2017-12-13", "close": 0.875, "volume": 414618.0}, {"date": "2017-12-14", "close": 0.87, "volume": 468398.0}, {"date": "2017-12-15", "close": 0.88, "volume": 552883.0}, {"date": "2017-12-18", "close": 0.885, "volume": 245859.0}, {"date": "2017-12-19", "close": 0.885, "volume": 287395.0}, {"date": "2017-12-20", "close": 0.89, "volume": 494029.0}, {"date": "2017-12-21", "close": 0.89, "volume": 297238.0}, {"date": "2017-12-22", "close": 0.89, "volume": 273349.0}, {"date": "2017-12-28", "close": 0.89, "volume": 20340.0}, {"date": "2017-12-29", "close": 0.89, "volume": 375255.0}, {"date": "2018-01-02", "close": 0.885, "volume": 95627.0}, {"date": "2018-01-03", "close": 0.89, "volume": 307590.0}, {"date": "2018-01-04", "close": 0.9, "volume": 716253.0}, {"date": "2018-01-05", "close": 0.91, "volume": 235412.0}, {"date": "2018-01-08", "close": 0.925, "volume": 449881.0}, {"date": "2018-01-09", "close": 0.92, "volume": 193135.0}, {"date": "2018-01-10", "close": 0.915, "volume": 93740.0}, {"date": "2018-01-11", "close": 0.92, "volume": 176828.0}, {"date": "2018-01-12", "close": 0.915, "volume": 133043.0}, {"date": "2018-01-15", "close": 0.925, "volume": 119520.0}, {"date": "2018-01-16", "close": 0.92, "volume": 147925.0}, {"date": "2018-01-17", "close": 0.915, "volume": 140430.0}, {"date": "2018-01-18", "close": 0.915, "volume": 271073.0}, {"date": "2018-01-19", "close": 0.905, "volume": 55600.0}, {"date": "2018-01-23", "close": 0.915, "volume": 51363.0}, {"date": "2018-01-24", "close": 0.92, "volume": 30187.0}, {"date": "2018-01-25", "close": 0.91, "volume": 48156.0}, {"date": "2018-01-29", "close": 0.915, "volume": 167853.0}, {"date": "2018-01-30", "close": 0.915, "volume": 96900.0}, {"date": "2018-01-31", "close": 0.91, "volume": 242458.0}, {"date": "2018-02-01", "close": 0.91, "volume": 102007.0}, {"date": "2018-02-02", "close": 0.91, "volume": 136838.0}, {"date": "2018-02-05", "close": 0.885, "volume": 113171.0}, {"date": "2018-02-06", "close": 0.87, "volume": 192480.0}, {"date": "2018-02-07", "close": 0.895, "volume": 248599.0}, {"date": "2018-02-08", "close": 0.9, "volume": 217070.0}, {"date": "2018-02-09", "close": 0.885, "volume": 59943.0}, {"date": "2018-02-12", "close": 0.9, "volume": 64485.0}, {"date": "2018-02-13", "close": 0.9, "volume": 85918.0}, {"date": "2018-02-14", "close": 0.895, "volume": 73488.0}, {"date": "2018-02-15", "close": 0.9, "volume": 4400.0}, {"date": "2018-02-16", "close": 0.9, "volume": 120050.0}, {"date": "2018-02-19", "close": 0.895, "volume": 69961.0}, {"date": "2018-02-20", "close": 0.905, "volume": 77000.0}, {"date": "2018-02-21", "close": 0.91, "volume": 59980.0}, {"date": "2018-02-22", "close": 0.89, "volume": 114012.0}, {"date": "2018-02-23", "close": 0.89, "volume": 167710.0}, {"date": "2018-02-26", "close": 0.9, "volume": 119696.0}, {"date": "2018-02-27", "close": 0.905, "volume": 73961.0}, {"date": "2018-02-28", "close": 0.91, "volume": 138416.0}, {"date": "2018-03-01", "close": 0.9, "volume": 62673.0}, {"date": "2018-03-02", "close": 0.895, "volume": 133225.0}, {"date": "2018-03-05", "close": 0.9, "volume": 153847.0}, {"date": "2018-03-06", "close": 0.905, "volume": 48100.0}, {"date": "2018-03-07", "close": 0.9, "volume": 47657.0}, {"date": "2018-03-08", "close": 0.9, "volume": 181564.0}, {"date": "2018-03-09", "close": 0.9, "volume": 220071.0}, {"date": "2018-03-12", "close": 0.9, "volume": 172223.0}, {"date": "2018-03-13", "close": 0.9, "volume": 61000.0}, {"date": "2018-03-14", "close": 0.895, "volume": 57962.0}, {"date": "2018-03-15", "close": 0.9, "volume": 59038.0}, {"date": "2018-03-16", "close": 0.9, "volume": 223639.0}, {"date": "2018-03-19", "close": 0.895, "volume": 79348.0}, {"date": "2018-03-20", "close": 0.9, "volume": 70104.0}, {"date": "2018-03-21", "close": 0.895, "volume": 63625.0}, {"date": "2018-03-22", "close": 0.885, "volume": 368469.0}, {"date": "2018-03-23", "close": 0.88, "volume": 123013.0}, {"date": "2018-03-26", "close": 0.9, "volume": 114863.0}, {"date": "2018-03-27", "close": 0.9, "volume": 19041.0}, {"date": "2018-03-28", "close": 0.9, "volume": 148193.0}, {"date": "2018-03-29", "close": 0.895, "volume": 238235.0}, {"date": "2018-04-03", "close": 0.895, "volume": 52050.0}, {"date": "2018-04-04", "close": 0.89, "volume": 27352.0}, {"date": "2018-04-05", "close": 0.885, "volume": 70304.0}, {"date": "2018-04-06", "close": 0.895, "volume": 136864.0}, {"date": "2018-04-09", "close": 0.89, "volume": 151148.0}, {"date": "2018-04-10", "close": 0.895, "volume": 74668.0}, {"date": "2018-04-11", "close": 0.885, "volume": 157154.0}, {"date": "2018-04-12", "close": 0.88, "volume": 122305.0}, {"date": "2018-04-13", "close": 0.89, "volume": 321551.0}, {"date": "2018-04-16", "close": 0.89, "volume": 239654.0}, {"date": "2018-04-17", "close": 0.895, "volume": 200220.0}, {"date": "2018-04-19", "close": 0.885, "volume": 109623.0}, {"date": "2018-04-20", "close": 0.88, "volume": 59946.0}, {"date": "2018-04-23", "close": 0.89, "volume": 73389.0}, {"date": "2018-04-24", "close": 0.885, "volume": 84614.0}, {"date": "2018-04-26", "close": 0.895, "volume": 44055.0}, {"date": "2018-04-27", "close": 0.895, "volume": 17612.0}, {"date": "2018-04-30", "close": 0.9, "volume": 156000.0}, {"date": "2018-05-01", "close": 0.905, "volume": 83561.0}, {"date": "2018-05-02", "close": 0.9, "volume": 158789.0}, {"date": "2018-05-03", "close": 0.905, "volume": 148291.0}, {"date": "2018-05-04", "close": 0.91, "volume": 267949.0}, {"date": "2018-05-07", "close": 0.91, "volume": 69430.0}, {"date": "2018-05-08", "close": 0.91, "volume": 181121.0}, {"date": "2018-05-09", "close": 0.91, "volume": 935563.0}, {"date": "2018-05-10", "close": 0.91, "volume": 283347.0}, {"date": "2018-05-11", "close": 0.915, "volume": 480790.0}, {"date": "2018-05-14", "close": 0.915, "volume": 112474.0}, {"date": "2018-05-15", "close": 0.92, "volume": 62836.0}, {"date": "2018-05-16", "close": 0.925, "volume": 121239.0}, {"date": "2018-05-17", "close": 0.945, "volume": 263271.0}, {"date": "2018-05-18", "close": 0.945, "volume": 228056.0}, {"date": "2018-05-21", "close": 0.94, "volume": 7923.0}, {"date": "2018-05-22", "close": 0.925, "volume": 85944.0}, {"date": "2018-05-23", "close": 0.945, "volume": 69857.0}, {"date": "2018-05-24", "close": 0.93, "volume": 133305.0}, {"date": "2018-05-25", "close": 0.94, "volume": 84185.0}, {"date": "2018-05-28", "close": 0.93, "volume": 57336.0}, {"date": "2018-05-29", "close": 0.93, "volume": 33606.0}, {"date": "2018-05-30", "close": 0.925, "volume": 137245.0}, {"date": "2018-05-31", "close": 0.92, "volume": 103827.0}, {"date": "2018-06-01", "close": 0.92, "volume": 56351.0}, {"date": "2018-06-04", "close": 0.93, "volume": 144907.0}, {"date": "2018-06-05", "close": 0.945, "volume": 97866.0}, {"date": "2018-06-06", "close": 0.95, "volume": 120864.0}, {"date": "2018-06-07", "close": 0.93, "volume": 156511.0}, {"date": "2018-06-08", "close": 0.955, "volume": 202093.0}, {"date": "2018-06-12", "close": 0.95, "volume": 138293.0}, {"date": "2018-06-13", "close": 0.965, "volume": 133350.0}, {"date": "2018-06-14", "close": 0.95, "volume": 104289.0}, {"date": "2018-06-15", "close": 0.945, "volume": 99808.0}, {"date": "2018-06-18", "close": 0.945, "volume": 141188.0}, {"date": "2018-06-19", "close": 0.955, "volume": 124926.0}, {"date": "2018-06-20", "close": 0.965, "volume": 136812.0}, {"date": "2018-06-21", "close": 0.955, "volume": 188390.0}, {"date": "2018-06-22", "close": 0.95, "volume": 59370.0}, {"date": "2018-06-25", "close": 0.945, "volume": 59078.0}, {"date": "2018-06-26", "close": 0.945, "volume": 17969.0}, {"date": "2018-06-27", "close": 0.95, "volume": 8500.0}, {"date": "2018-06-28", "close": 0.94, "volume": 369965.0}, {"date": "2018-06-29", "close": 0.96, "volume": 64242.0}, {"date": "2018-07-02", "close": 0.955, "volume": 12050.0}, {"date": "2018-07-03", "close": 0.955, "volume": 118642.0}, {"date": "2018-07-04", "close": 0.96, "volume": 104579.0}, {"date": "2018-07-05", "close": 0.96, "volume": 132491.0}, {"date": "2018-07-06", "close": 0.95, "volume": 29414.0}, {"date": "2018-07-09", "close": 0.965, "volume": 49569.0}, {"date": "2018-07-10", "close": 0.955, "volume": 84218.0}, {"date": "2018-07-11", "close": 0.95, "volume": 19427.0}, {"date": "2018-07-12", "close": 0.945, "volume": 131412.0}, {"date": "2018-07-13", "close": 0.955, "volume": 82044.0}, {"date": "2018-07-16", "close": 0.93, "volume": 34512.0}, {"date": "2018-07-17", "close": 0.95, "volume": 56217.0}, {"date": "2018-07-18", "close": 0.96, "volume": 37424.0}, {"date": "2018-07-19", "close": 0.96, "volume": 51724.0}, {"date": "2018-07-20", "close": 0.95, "volume": 158917.0}, {"date": "2018-07-23", "close": 0.945, "volume": 93622.0}, {"date": "2018-07-24", "close": 0.95, "volume": 247102.0}, {"date": "2018-07-25", "close": 0.965, "volume": 295084.0}, {"date": "2018-07-26", "close": 0.97, "volume": 269930.0}, {"date": "2018-07-27", "close": 0.965, "volume": 131907.0}, {"date": "2018-07-30", "close": 0.97, "volume": 157596.0}, {"date": "2018-07-31", "close": 0.975, "volume": 136742.0}, {"date": "2018-08-01", "close": 0.975, "volume": 108292.0}, {"date": "2018-08-02", "close": 0.975, "volume": 148051.0}, {"date": "2018-08-03", "close": 0.98, "volume": 496328.0}, {"date": "2018-08-06", "close": 0.92, "volume": 92419.0}, {"date": "2018-08-07", "close": 0.9, "volume": 130207.0}, {"date": "2018-08-08", "close": 0.91, "volume": 86576.0}, {"date": "2018-08-09", "close": 0.915, "volume": 83921.0}, {"date": "2018-08-10", "close": 0.9, "volume": 80006.0}, {"date": "2018-08-13", "close": 0.905, "volume": 39154.0}, {"date": "2018-08-14", "close": 0.91, "volume": 33287.0}, {"date": "2018-08-15", "close": 0.91, "volume": 22141.0}, {"date": "2018-08-16", "close": 0.9, "volume": 140747.0}, {"date": "2018-08-17", "close": 0.925, "volume": 169150.0}, {"date": "2018-08-20", "close": 0.925, "volume": 170333.0}, {"date": "2018-08-21", "close": 0.925, "volume": 99848.0}, {"date": "2018-08-22", "close": 0.92, "volume": 25901.0}, {"date": "2018-08-23", "close": 0.925, "volume": 100708.0}, {"date": "2018-08-24", "close": 0.925, "volume": 25314.0}, {"date": "2018-08-27", "close": 0.925, "volume": 171931.0}, {"date": "2018-08-28", "close": 0.93, "volume": 110194.0}, {"date": "2018-08-29", "close": 0.93, "volume": 134545.0}, {"date": "2018-08-30", "close": 0.925, "volume": 71592.0}, {"date": "2018-08-31", "close": 0.91, "volume": 80681.0}, {"date": "2018-09-03", "close": 0.91, "volume": 104644.0}, {"date": "2018-09-04", "close": 0.92, "volume": 19824.0}, {"date": "2018-09-05", "close": 0.915, "volume": 116326.0}, {"date": "2018-09-06", "close": 0.91, "volume": 72800.0}, {"date": "2018-09-07", "close": 0.91, "volume": 62414.0}, {"date": "2018-09-10", "close": 0.915, "volume": 15800.0}, {"date": "2018-09-11", "close": 0.915, "volume": 188178.0}, {"date": "2018-09-12", "close": 0.925, "volume": 189474.0}, {"date": "2018-09-13", "close": 0.925, "volume": 53211.0}, {"date": "2018-09-14", "close": 0.92, "volume": 64056.0}, {"date": "2018-09-17", "close": 0.925, "volume": 123330.0}, {"date": "2018-09-18", "close": 0.92, "volume": 93369.0}, {"date": "2018-09-19", "close": 0.925, "volume": 124532.0}, {"date": "2018-09-20", "close": 0.92, "volume": 202503.0}, {"date": "2018-09-21", "close": 0.925, "volume": 53995.0}, {"date": "2018-09-24", "close": 0.92, "volume": 2334.0}, {"date": "2018-09-25", "close": 0.925, "volume": 38993.0}, {"date": "2018-09-26", "close": 0.915, "volume": 271073.0}, {"date": "2018-09-27", "close": 0.92, "volume": 118855.0}, {"date": "2018-09-28", "close": 0.93, "volume": 129609.0}, {"date": "2018-10-01", "close": 0.93, "volume": 43005.0}, {"date": "2018-10-02", "close": 0.93, "volume": 143090.0}, {"date": "2018-10-03", "close": 0.925, "volume": 91484.0}, {"date": "2018-10-04", "close": 0.93, "volume": 195203.0}, {"date": "2018-10-05", "close": 0.93, "volume": 94029.0}, {"date": "2018-10-08", "close": 0.93, "volume": 10669.0}, {"date": "2018-10-09", "close": 0.925, "volume": 91951.0}, {"date": "2018-10-10", "close": 0.92, "volume": 246278.0}, {"date": "2018-10-11", "close": 0.895, "volume": 57921.0}, {"date": "2018-10-12", "close": 0.89, "volume": 240087.0}, {"date": "2018-10-15", "close": 0.89, "volume": 51286.0}, {"date": "2018-10-16", "close": 0.89, "volume": 32555.0}, {"date": "2018-10-17", "close": 0.88, "volume": 268574.0}, {"date": "2018-10-18", "close": 0.885, "volume": 48770.0}, {"date": "2018-10-19", "close": 0.895, "volume": 70711.0}, {"date": "2018-10-22", "close": 0.885, "volume": 193559.0}, {"date": "2018-10-23", "close": 0.88, "volume": 131399.0}, {"date": "2018-10-24", "close": 0.88, "volume": 17500.0}, {"date": "2018-10-25", "close": 0.85, "volume": 223906.0}, {"date": "2018-10-26", "close": 0.86, "volume": 133224.0}, {"date": "2018-10-29", "close": 0.86, "volume": 65510.0}, {"date": "2018-10-30", "close": 0.88, "volume": 29703.0}, {"date": "2018-10-31", "close": 0.865, "volume": 30692.0}, {"date": "2018-11-01", "close": 0.88, "volume": 46870.0}, {"date": "2018-11-02", "close": 0.88, "volume": 14295.0}, {"date": "2018-11-05", "close": 0.875, "volume": 32727.0}, {"date": "2018-11-06", "close": 0.875, "volume": 18092.0}, {"date": "2018-11-07", "close": 0.89, "volume": 207504.0}, {"date": "2018-11-08", "close": 0.88, "volume": 107218.0}, {"date": "2018-11-09", "close": 0.875, "volume": 69186.0}, {"date": "2018-11-12", "close": 0.865, "volume": 74892.0}, {"date": "2018-11-13", "close": 0.87, "volume": 20900.0}, {"date": "2018-11-14", "close": 0.875, "volume": 120320.0}, {"date": "2018-11-15", "close": 0.87, "volume": 32108.0}, {"date": "2018-11-19", "close": 0.87, "volume": 79473.0}, {"date": "2018-11-20", "close": 0.87, "volume": 97026.0}, {"date": "2018-11-21", "close": 0.855, "volume": 91567.0}, {"date": "2018-11-22", "close": 0.86, "volume": 13042.0}, {"date": "2018-11-23", "close": 0.855, "volume": 17406.0}, {"date": "2018-11-26", "close": 0.84, "volume": 122709.0}, {"date": "2018-11-27", "close": 0.845, "volume": 31598.0}, {"date": "2018-11-28", "close": 0.87, "volume": 111942.0}, {"date": "2018-11-29", "close": 0.85, "volume": 63376.0}, {"date": "2018-11-30", "close": 0.855, "volume": 65529.0}, {"date": "2018-12-03", "close": 0.86, "volume": 174162.0}, {"date": "2018-12-04", "close": 0.855, "volume": 45396.0}, {"date": "2018-12-05", "close": 0.84, "volume": 46158.0}, {"date": "2018-12-06", "close": 0.835, "volume": 130212.0}, {"date": "2018-12-07", "close": 0.845, "volume": 46507.0}, {"date": "2018-12-10", "close": 0.83, "volume": 181083.0}, {"date": "2018-12-11", "close": 0.845, "volume": 15354.0}, {"date": "2018-12-12", "close": 0.84, "volume": 44513.0}, {"date": "2018-12-13", "close": 0.84, "volume": 25086.0}, {"date": "2018-12-14", "close": 0.845, "volume": 84209.0}, {"date": "2018-12-17", "close": 0.845, "volume": 8647.0}, {"date": "2018-12-18", "close": 0.85, "volume": 161684.0}, {"date": "2018-12-19", "close": 0.84, "volume": 102399.0}, {"date": "2018-12-20", "close": 0.84, "volume": 152126.0}, {"date": "2018-12-21", "close": 0.83, "volume": 26153.0}, {"date": "2018-12-24", "close": 0.84, "volume": 40564.0}, {"date": "2018-12-27", "close": 0.845, "volume": 6675.0}, {"date": "2018-12-28", "close": 0.855, "volume": 12000.0}, {"date": "2018-12-31", "close": 0.855, "volume": 17905.0}, {"date": "2019-01-02", "close": 0.86, "volume": 15095.0}, {"date": "2019-01-04", "close": 0.84, "volume": 112739.0}, {"date": "2019-01-07", "close": 0.86, "volume": 113915.0}, {"date": "2019-01-08", "close": 0.845, "volume": 35090.0}, {"date": "2019-01-09", "close": 0.855, "volume": 13601.0}, {"date": "2019-01-10", "close": 0.855, "volume": 7869.0}, {"date": "2019-01-11", "close": 0.855, "volume": 8058.0}, {"date": "2019-01-14", "close": 0.845, "volume": 82009.0}, {"date": "2019-01-15", "close": 0.85, "volume": 84201.0}, {"date": "2019-01-16", "close": 0.85, "volume": 58106.0}, {"date": "2019-01-17", "close": 0.855, "volume": 55828.0}, {"date": "2019-01-18", "close": 0.865, "volume": 42872.0}, {"date": "2019-01-21", "close": 0.87, "volume": 277345.0}, {"date": "2019-01-22", "close": 0.89, "volume": 155014.0}, {"date": "2019-01-23", "close": 0.88, "volume": 53296.0}, {"date": "2019-01-24", "close": 0.88, "volume": 211348.0}, {"date": "2019-01-25", "close": 0.89, "volume": 191611.0}, {"date": "2019-01-29", "close": 0.89, "volume": 70076.0}, {"date": "2019-01-30", "close": 0.855, "volume": 11558.0}, {"date": "2019-01-31", "close": 0.86, "volume": 28434.0}, {"date": "2019-02-01", "close": 0.855, "volume": 281385.0}, {"date": "2019-02-04", "close": 0.845, "volume": 38516.0}, {"date": "2019-02-05", "close": 0.855, "volume": 96735.0}, {"date": "2019-02-06", "close": 0.85, "volume": 117045.0}, {"date": "2019-02-07", "close": 0.855, "volume": 42621.0}, {"date": "2019-02-08", "close": 0.85, "volume": 195422.0}, {"date": "2019-02-11", "close": 0.85, "volume": 103275.0}, {"date": "2019-02-12", "close": 0.83, "volume": 155430.0}, {"date": "2019-02-13", "close": 0.84, "volume": 8998.0}, {"date": "2019-02-14", "close": 0.84, "volume": 11789.0}, {"date": "2019-02-15", "close": 0.84, "volume": 16060.0}, {"date": "2019-02-18", "close": 0.84, "volume": 70772.0}, {"date": "2019-02-19", "close": 0.84, "volume": 64589.0}, {"date": "2019-02-20", "close": 0.835, "volume": 50991.0}, {"date": "2019-02-21", "close": 0.82, "volume": 153438.0}, {"date": "2019-02-22", "close": 0.845, "volume": 252740.0}, {"date": "2019-02-25", "close": 0.84, "volume": 140234.0}, {"date": "2019-02-26", "close": 0.835, "volume": 1500.0}, {"date": "2019-02-27", "close": 0.845, "volume": 31015.0}, {"date": "2019-02-28", "close": 0.835, "volume": 46115.0}, {"date": "2019-03-01", "close": 0.835, "volume": 27588.0}, {"date": "2019-03-04", "close": 0.825, "volume": 196915.0}, {"date": "2019-03-05", "close": 0.83, "volume": 166762.0}, {"date": "2019-03-06", "close": 0.845, "volume": 84057.0}, {"date": "2019-03-07", "close": 0.84, "volume": 7500.0}, {"date": "2019-03-08", "close": 0.835, "volume": 19729.0}, {"date": "2019-03-11", "close": 0.835, "volume": 107134.0}, {"date": "2019-03-12", "close": 0.845, "volume": 94555.0}, {"date": "2019-03-13", "close": 0.845, "volume": 37227.0}, {"date": "2019-03-14", "close": 0.85, "volume": 49946.0}, {"date": "2019-03-15", "close": 0.84, "volume": 22652.0}, {"date": "2019-03-18", "close": 0.84, "volume": 59034.0}, {"date": "2019-03-20", "close": 0.84, "volume": 54010.0}, {"date": "2019-03-21", "close": 0.84, "volume": 47234.0}, {"date": "2019-03-22", "close": 0.85, "volume": 16125.0}, {"date": "2019-03-25", "close": 0.84, "volume": 41661.0}, {"date": "2019-03-26", "close": 0.835, "volume": 51365.0}, {"date": "2019-03-27", "close": 0.84, "volume": 24545.0}, {"date": "2019-03-28", "close": 0.835, "volume": 6107.0}, {"date": "2019-03-29", "close": 0.84, "volume": 67839.0}, {"date": "2019-04-01", "close": 0.84, "volume": 92152.0}, {"date": "2019-04-02", "close": 0.84, "volume": 55634.0}, {"date": "2019-04-03", "close": 0.85, "volume": 69199.0}, {"date": "2019-04-04", "close": 0.84, "volume": 188831.0}, {"date": "2019-04-05", "close": 0.84, "volume": 64017.0}, {"date": "2019-04-08", "close": 0.84, "volume": 90525.0}, {"date": "2019-04-09", "close": 0.85, "volume": 139024.0}, {"date": "2019-04-10", "close": 0.85, "volume": 226833.0}, {"date": "2019-04-11", "close": 0.845, "volume": 131000.0}, {"date": "2019-04-12", "close": 0.84, "volume": 65387.0}, {"date": "2019-04-15", "close": 0.84, "volume": 39126.0}, {"date": "2019-04-16", "close": 0.84, "volume": 12770.0}, {"date": "2019-04-17", "close": 0.845, "volume": 27938.0}, {"date": "2019-04-18", "close": 0.85, "volume": 32212.0}, {"date": "2019-04-23", "close": 0.845, "volume": 65597.0}, {"date": "2019-04-24", "close": 0.845, "volume": 107151.0}, {"date": "2019-04-26", "close": 0.85, "volume": 257141.0}, {"date": "2019-04-29", "close": 0.855, "volume": 74835.0}, {"date": "2019-04-30", "close": 0.85, "volume": 82785.0}, {"date": "2019-05-01", "close": 0.85, "volume": 331490.0}, {"date": "2019-05-02", "close": 0.85, "volume": 125064.0}, {"date": "2019-05-03", "close": 0.855, "volume": 258873.0}, {"date": "2019-05-06", "close": 0.85, "volume": 219182.0}, {"date": "2019-05-07", "close": 0.855, "volume": 69239.0}, {"date": "2019-05-08", "close": 0.85, "volume": 252978.0}, {"date": "2019-05-09", "close": 0.847, "volume": 320050.0}, {"date": "2019-05-10", "close": 0.85, "volume": 394010.0}, {"date": "2019-05-13", "close": 0.86, "volume": 326856.0}, {"date": "2019-05-14", "close": 0.845, "volume": 109223.0}, {"date": "2019-05-15", "close": 0.845, "volume": 6108.0}, {"date": "2019-05-16", "close": 0.845, "volume": 507782.0}, {"date": "2019-05-17", "close": 0.845, "volume": 178234.0}, {"date": "2019-05-20", "close": 0.86, "volume": 169293.0}, {"date": "2019-05-21", "close": 0.86, "volume": 111815.0}, {"date": "2019-05-22", "close": 0.865, "volume": 148891.0}, {"date": "2019-05-23", "close": 0.855, "volume": 34810.0}, {"date": "2019-05-24", "close": 0.855, "volume": 42720.0}, {"date": "2019-05-27", "close": 0.86, "volume": 69170.0}, {"date": "2019-05-28", "close": 0.865, "volume": 93590.0}, {"date": "2019-05-29", "close": 0.86, "volume": 117163.0}, {"date": "2019-05-30", "close": 0.865, "volume": 198204.0}, {"date": "2019-05-31", "close": 0.875, "volume": 81841.0}, {"date": "2019-06-03", "close": 0.85, "volume": 132097.0}, {"date": "2019-06-04", "close": 0.85, "volume": 286215.0}, {"date": "2019-06-05", "close": 0.86, "volume": 107984.0}, {"date": "2019-06-06", "close": 0.86, "volume": 95441.0}, {"date": "2019-06-07", "close": 0.85, "volume": 354749.0}, {"date": "2019-06-11", "close": 0.865, "volume": 278936.0}, {"date": "2019-06-12", "close": 0.87, "volume": 103251.0}, {"date": "2019-06-13", "close": 0.875, "volume": 155858.0}, {"date": "2019-06-14", "close": 0.885, "volume": 312542.0}, {"date": "2019-06-17", "close": 0.89, "volume": 98921.0}, {"date": "2019-06-18", "close": 0.895, "volume": 107323.0}, {"date": "2019-06-19", "close": 0.885, "volume": 162951.0}, {"date": "2019-06-20", "close": 0.875, "volume": 125799.0}, {"date": "2019-06-21", "close": 0.89, "volume": 91233.0}, {"date": "2019-06-24", "close": 0.875, "volume": 143426.0}, {"date": "2019-06-25", "close": 0.875, "volume": 20000.0}, {"date": "2019-06-26", "close": 0.875, "volume": 83382.0}, {"date": "2019-06-27", "close": 0.875, "volume": 27227.0}, {"date": "2019-06-28", "close": 0.875, "volume": 55425.0}, {"date": "2019-07-01", "close": 0.88, "volume": 103536.0}, {"date": "2019-07-02", "close": 0.895, "volume": 198752.0}, {"date": "2019-07-03", "close": 0.89, "volume": 58428.0}, {"date": "2019-07-04", "close": 0.895, "volume": 53421.0}, {"date": "2019-07-05", "close": 0.89, "volume": 343487.0}, {"date": "2019-07-08", "close": 0.885, "volume": 83662.0}, {"date": "2019-07-09", "close": 0.885, "volume": 94878.0}, {"date": "2019-07-10", "close": 0.895, "volume": 24509.0}, {"date": "2019-07-11", "close": 0.895, "volume": 15000.0}, {"date": "2019-07-12", "close": 0.885, "volume": 95845.0}, {"date": "2019-07-15", "close": 0.89, "volume": 50497.0}, {"date": "2019-07-16", "close": 0.895, "volume": 158596.0}, {"date": "2019-07-17", "close": 0.895, "volume": 266594.0}, {"date": "2019-07-18", "close": 0.88, "volume": 257361.0}, {"date": "2019-07-19", "close": 0.9, "volume": 279745.0}, {"date": "2019-07-22", "close": 0.9, "volume": 158596.0}, {"date": "2019-07-23", "close": 0.91, "volume": 681245.0}, {"date": "2019-07-24", "close": 0.91, "volume": 236915.0}, {"date": "2019-07-25", "close": 0.92, "volume": 118434.0}, {"date": "2019-07-26", "close": 0.915, "volume": 112953.0}, {"date": "2019-07-29", "close": 0.925, "volume": 203265.0}, {"date": "2019-07-30", "close": 0.925, "volume": 251498.0}, {"date": "2019-07-31", "close": 0.935, "volume": 744171.0}, {"date": "2019-08-01", "close": 0.89, "volume": 118517.0}, {"date": "2019-08-02", "close": 0.88, "volume": 63378.0}, {"date": "2019-08-05", "close": 0.855, "volume": 236464.0}, {"date": "2019-08-06", "close": 0.87, "volume": 132896.0}, {"date": "2019-08-07", "close": 0.875, "volume": 106016.0}, {"date": "2019-08-08", "close": 0.865, "volume": 34351.0}, {"date": "2019-08-09", "close": 0.88, "volume": 134212.0}, {"date": "2019-08-12", "close": 0.87, "volume": 85473.0}, {"date": "2019-08-13", "close": 0.86, "volume": 78471.0}, {"date": "2019-08-14", "close": 0.87, "volume": 22510.0}, {"date": "2019-08-15", "close": 0.86, "volume": 33236.0}, {"date": "2019-08-16", "close": 0.85, "volume": 32727.0}, {"date": "2019-08-19", "close": 0.87, "volume": 127694.0}, {"date": "2019-08-20", "close": 0.87, "volume": 34400.0}, {"date": "2019-08-22", "close": 0.86, "volume": 28068.0}, {"date": "2019-08-23", "close": 0.87, "volume": 58382.0}, {"date": "2019-08-26", "close": 0.855, "volume": 110530.0}, {"date": "2019-08-27", "close": 0.85, "volume": 184799.0}, {"date": "2019-08-28", "close": 0.85, "volume": 63289.0}, {"date": "2019-08-29", "close": 0.86, "volume": 67134.0}, {"date": "2019-08-30", "close": 0.87, "volume": 276786.0}, {"date": "2019-09-02", "close": 0.86, "volume": 11855.0}, {"date": "2019-09-03", "close": 0.87, "volume": 22968.0}, {"date": "2019-09-04", "close": 0.865, "volume": 75073.0}, {"date": "2019-09-05", "close": 0.88, "volume": 184411.0}, {"date": "2019-09-06", "close": 0.89, "volume": 111830.0}, {"date": "2019-09-09", "close": 0.88, "volume": 117206.0}, {"date": "2019-09-10", "close": 0.875, "volume": 6726.0}, {"date": "2019-09-12", "close": 0.885, "volume": 46560.0}, {"date": "2019-09-13", "close": 0.88, "volume": 28418.0}, {"date": "2019-09-16", "close": 0.88, "volume": 33049.0}, {"date": "2019-09-17", "close": 0.88, "volume": 188026.0}, {"date": "2019-09-18", "close": 0.875, "volume": 48725.0}, {"date": "2019-09-19", "close": 0.88, "volume": 76653.0}, {"date": "2019-09-20", "close": 0.875, "volume": 499300.0}, {"date": "2019-09-23", "close": 0.875, "volume": 135239.0}, {"date": "2019-09-25", "close": 0.875, "volume": 36126.0}, {"date": "2019-09-26", "close": 0.88, "volume": 73065.0}, {"date": "2019-09-27", "close": 0.88, "volume": 161331.0}, {"date": "2019-09-30", "close": 0.88, "volume": 21536.0}, {"date": "2019-10-01", "close": 0.89, "volume": 167694.0}, {"date": "2019-10-02", "close": 0.88, "volume": 153657.0}, {"date": "2019-10-03", "close": 0.875, "volume": 130837.0}, {"date": "2019-10-04", "close": 0.875, "volume": 70714.0}, {"date": "2019-10-07", "close": 0.875, "volume": 16344.0}, {"date": "2019-10-08", "close": 0.875, "volume": 122840.0}, {"date": "2019-10-09", "close": 0.88, "volume": 48047.0}, {"date": "2019-10-10", "close": 0.88, "volume": 29000.0}, {"date": "2019-10-11", "close": 0.875, "volume": 73252.0}, {"date": "2019-10-14", "close": 0.885, "volume": 132003.0}, {"date": "2019-10-15", "close": 0.875, "volume": 122570.0}, {"date": "2019-10-16", "close": 0.885, "volume": 173029.0}, {"date": "2019-10-17", "close": 0.89, "volume": 6610.0}, {"date": "2019-10-18", "close": 0.885, "volume": 125797.0}, {"date": "2019-10-21", "close": 0.9, "volume": 208202.0}, {"date": "2019-10-22", "close": 0.885, "volume": 53638.0}, {"date": "2019-10-23", "close": 0.905, "volume": 112000.0}, {"date": "2019-10-24", "close": 0.91, "volume": 72537.0}, {"date": "2019-10-25", "close": 0.91, "volume": 26147.0}, {"date": "2019-10-28", "close": 0.925, "volume": 181581.0}, {"date": "2019-10-29", "close": 0.91, "volume": 19884.0}, {"date": "2019-10-30", "close": 0.905, "volume": 57605.0}, {"date": "2019-10-31", "close": 0.92, "volume": 99487.0}, {"date": "2019-11-01", "close": 0.92, "volume": 51320.0}, {"date": "2019-11-04", "close": 0.92, "volume": 76675.0}, {"date": "2019-11-05", "close": 0.925, "volume": 50977.0}, {"date": "2019-11-06", "close": 0.925, "volume": 52645.0}, {"date": "2019-11-07", "close": 0.94, "volume": 96130.0}, {"date": "2019-11-08", "close": 0.93, "volume": 72511.0}, {"date": "2019-11-11", "close": 0.93, "volume": 68302.0}, {"date": "2019-11-12", "close": 0.925, "volume": 102528.0}, {"date": "2019-11-13", "close": 0.935, "volume": 5665.0}, {"date": "2019-11-14", "close": 0.93, "volume": 34191.0}, {"date": "2019-11-15", "close": 0.925, "volume": 44037.0}, {"date": "2019-11-19", "close": 0.93, "volume": 50000.0}, {"date": "2019-11-20", "close": 0.915, "volume": 110298.0}, {"date": "2019-11-21", "close": 0.91, "volume": 135895.0}, {"date": "2019-11-22", "close": 0.915, "volume": 93939.0}, {"date": "2019-11-25", "close": 0.935, "volume": 367177.0}, {"date": "2019-11-26", "close": 0.94, "volume": 298347.0}, {"date": "2019-11-27", "close": 0.93, "volume": 203818.0}, {"date": "2019-11-28", "close": 0.935, "volume": 65064.0}, {"date": "2019-11-29", "close": 0.935, "volume": 85954.0}, {"date": "2019-12-02", "close": 0.945, "volume": 44032.0}, {"date": "2019-12-03", "close": 0.93, "volume": 122682.0}, {"date": "2019-12-04", "close": 0.93, "volume": 131360.0}, {"date": "2019-12-05", "close": 0.935, "volume": 42081.0}, {"date": "2019-12-06", "close": 0.945, "volume": 76361.0}, {"date": "2019-12-09", "close": 0.95, "volume": 73355.0}, {"date": "2019-12-10", "close": 0.95, "volume": 133908.0}, {"date": "2019-12-11", "close": 0.955, "volume": 160612.0}, {"date": "2019-12-12", "close": 0.98, "volume": 267844.0}, {"date": "2019-12-13", "close": 0.95, "volume": 578242.0}, {"date": "2019-12-16", "close": 0.97, "volume": 52784.0}, {"date": "2019-12-17", "close": 0.96, "volume": 109616.0}, {"date": "2019-12-18", "close": 0.96, "volume": 13303.0}, {"date": "2019-12-19", "close": 0.955, "volume": 146943.0}, {"date": "2019-12-20", "close": 0.96, "volume": 62083.0}, {"date": "2019-12-23", "close": 0.965, "volume": 107289.0}, {"date": "2019-12-24", "close": 0.965, "volume": 758.0}, {"date": "2019-12-27", "close": 0.975, "volume": 39722.0}, {"date": "2019-12-30", "close": 0.975, "volume": 18325.0}, {"date": "2019-12-31", "close": 0.965, "volume": 72860.0}, {"date": "2020-01-02", "close": 0.98, "volume": 158124.0}, {"date": "2020-01-03", "close": 0.99, "volume": 76850.0}, {"date": "2020-01-06", "close": 0.99, "volume": 91785.0}, {"date": "2020-01-07", "close": 0.995, "volume": 40809.0}, {"date": "2020-01-08", "close": 0.99, "volume": 142600.0}, {"date": "2020-01-09", "close": 0.985, "volume": 120673.0}, {"date": "2020-01-10", "close": 0.995, "volume": 44827.0}, {"date": "2020-01-13", "close": 0.985, "volume": 359948.0}, {"date": "2020-01-14", "close": 1.0, "volume": 325047.0}, {"date": "2020-01-15", "close": 1.005, "volume": 44739.0}, {"date": "2020-01-16", "close": 0.995, "volume": 101035.0}, {"date": "2020-01-17", "close": 1.0, "volume": 146951.0}, {"date": "2020-01-20", "close": 0.995, "volume": 213670.0}, {"date": "2020-01-21", "close": 0.985, "volume": 148970.0}, {"date": "2020-01-22", "close": 0.99, "volume": 108934.0}, {"date": "2020-01-23", "close": 0.985, "volume": 99430.0}, {"date": "2020-01-24", "close": 0.995, "volume": 195900.0}, {"date": "2020-01-28", "close": 0.99, "volume": 80500.0}, {"date": "2020-01-29", "close": 0.985, "volume": 111700.0}, {"date": "2020-01-30", "close": 0.99, "volume": 51500.0}, {"date": "2020-01-31", "close": 0.99, "volume": 44500.0}, {"date": "2020-02-03", "close": 0.98, "volume": 52918.0}, {"date": "2020-02-04", "close": 0.995, "volume": 92694.0}, {"date": "2020-02-05", "close": 1.005, "volume": 97620.0}, {"date": "2020-02-06", "close": 0.995, "volume": 215943.0}, {"date": "2020-02-07", "close": 1.0, "volume": 131694.0}, {"date": "2020-02-10", "close": 0.995, "volume": 165004.0}, {"date": "2020-02-11", "close": 0.99, "volume": 139991.0}, {"date": "2020-02-12", "close": 0.997, "volume": 63580.0}, {"date": "2020-02-13", "close": 0.995, "volume": 384219.0}, {"date": "2020-02-14", "close": 0.99, "volume": 66133.0}, {"date": "2020-02-17", "close": 0.995, "volume": 161953.0}, {"date": "2020-02-18", "close": 0.99, "volume": 87092.0}, {"date": "2020-02-19", "close": 1.0, "volume": 82989.0}, {"date": "2020-02-20", "close": 1.005, "volume": 96625.0}, {"date": "2020-02-21", "close": 1.02, "volume": 28920.0}, {"date": "2020-02-24", "close": 0.985, "volume": 180544.0}, {"date": "2020-02-25", "close": 0.97, "volume": 133420.0}, {"date": "2020-02-26", "close": 0.95, "volume": 188153.0}, {"date": "2020-02-27", "close": 0.95, "volume": 147290.0}, {"date": "2020-02-28", "close": 0.92, "volume": 258703.0}, {"date": "2020-03-02", "close": 0.92, "volume": 87708.0}, {"date": "2020-03-03", "close": 0.935, "volume": 81713.0}, {"date": "2020-03-04", "close": 0.93, "volume": 80861.0}, {"date": "2020-03-05", "close": 0.925, "volume": 141701.0}, {"date": "2020-03-06", "close": 0.9, "volume": 170135.0}, {"date": "2020-03-09", "close": 0.88, "volume": 350658.0}, {"date": "2020-03-10", "close": 0.89, "volume": 186842.0}, {"date": "2020-03-11", "close": 0.87, "volume": 141973.0}, {"date": "2020-03-12", "close": 0.85, "volume": 259922.0}, {"date": "2020-03-13", "close": 0.85, "volume": 330667.0}, {"date": "2020-03-16", "close": 0.83, "volume": 121184.0}, {"date": "2020-03-17", "close": 0.82, "volume": 48000.0}, {"date": "2020-03-18", "close": 0.815, "volume": 243544.0}, {"date": "2020-03-19", "close": 0.76, "volume": 235592.0}, {"date": "2020-03-20", "close": 0.845, "volume": 417997.0}, {"date": "2020-03-23", "close": 0.735, "volume": 163627.0}, {"date": "2020-03-24", "close": 0.715, "volume": 122918.0}, {"date": "2020-03-25", "close": 0.74, "volume": 98705.0}, {"date": "2020-03-26", "close": 0.8, "volume": 112933.0}, {"date": "2020-03-27", "close": 0.78, "volume": 30925.0}, {"date": "2020-03-30", "close": 0.8, "volume": 3000.0}, {"date": "2020-03-31", "close": 0.81, "volume": 72703.0}, {"date": "2020-04-01", "close": 0.81, "volume": 59943.0}, {"date": "2020-04-02", "close": 0.81, "volume": 1012.0}, {"date": "2020-04-03", "close": 0.8, "volume": 38473.0}, {"date": "2020-04-06", "close": 0.835, "volume": 131470.0}, {"date": "2020-04-07", "close": 0.815, "volume": 53309.0}, {"date": "2020-04-08", "close": 0.82, "volume": 18195.0}, {"date": "2020-04-09", "close": 0.84, "volume": 42822.0}, {"date": "2020-04-14", "close": 0.84, "volume": 73741.0}, {"date": "2020-04-15", "close": 0.84, "volume": 100350.0}, {"date": "2020-04-16", "close": 0.82, "volume": 42840.0}, {"date": "2020-04-17", "close": 0.855, "volume": 50544.0}, {"date": "2020-04-20", "close": 0.84, "volume": 113212.0}, {"date": "2020-04-21", "close": 0.82, "volume": 89569.0}, {"date": "2020-04-22", "close": 0.81, "volume": 77527.0}, {"date": "2020-04-23", "close": 0.795, "volume": 138181.0}, {"date": "2020-04-24", "close": 0.8, "volume": 55839.0}, {"date": "2020-04-27", "close": 0.8, "volume": 140568.0}, {"date": "2020-04-28", "close": 0.81, "volume": 76829.0}, {"date": "2020-04-29", "close": 0.82, "volume": 312199.0}, {"date": "2020-04-30", "close": 0.835, "volume": 225761.0}, {"date": "2020-05-01", "close": 0.81, "volume": 162303.0}, {"date": "2020-05-04", "close": 0.81, "volume": 12000.0}, {"date": "2020-05-05", "close": 0.835, "volume": 106094.0}, {"date": "2020-05-06", "close": 0.85, "volume": 246332.0}, {"date": "2020-05-07", "close": 0.85, "volume": 160753.0}, {"date": "2020-05-08", "close": 0.875, "volume": 61913.0}, {"date": "2020-05-11", "close": 0.875, "volume": 108120.0}, {"date": "2020-05-12", "close": 0.865, "volume": 252632.0}, {"date": "2020-05-13", "close": 0.86, "volume": 25000.0}, {"date": "2020-05-14", "close": 0.855, "volume": 82286.0}, {"date": "2020-05-15", "close": 0.87, "volume": 50000.0}, {"date": "2020-05-18", "close": 0.87, "volume": 48405.0}, {"date": "2020-05-19", "close": 0.885, "volume": 182205.0}, {"date": "2020-05-20", "close": 0.88, "volume": 161550.0}, {"date": "2020-05-21", "close": 0.9, "volume": 155457.0}, {"date": "2020-05-22", "close": 0.875, "volume": 92948.0}, {"date": "2020-05-25", "close": 0.885, "volume": 79687.0}, {"date": "2020-05-26", "close": 0.885, "volume": 157447.0}, {"date": "2020-05-27", "close": 0.89, "volume": 119699.0}, {"date": "2020-05-28", "close": 0.89, "volume": 176782.0}, {"date": "2020-05-29", "close": 0.89, "volume": 78116.0}, {"date": "2020-06-01", "close": 0.895, "volume": 97748.0}, {"date": "2020-06-02", "close": 0.9, "volume": 39000.0}, {"date": "2020-06-03", "close": 0.925, "volume": 65732.0}, {"date": "2020-06-04", "close": 0.95, "volume": 27423.0}, {"date": "2020-06-05", "close": 0.95, "volume": 25787.0}, {"date": "2020-06-09", "close": 0.96, "volume": 105727.0}, {"date": "2020-06-10", "close": 0.96, "volume": 55282.0}, {"date": "2020-06-11", "close": 0.94, "volume": 90832.0}, {"date": "2020-06-12", "close": 0.915, "volume": 213939.0}, {"date": "2020-06-15", "close": 0.885, "volume": 118447.0}, {"date": "2020-06-16", "close": 0.915, "volume": 126430.0}, {"date": "2020-06-17", "close": 0.935, "volume": 31200.0}, {"date": "2020-06-18", "close": 0.95, "volume": 33000.0}, {"date": "2020-06-19", "close": 0.94, "volume": 55192.0}, {"date": "2020-06-22", "close": 0.945, "volume": 298239.0}, {"date": "2020-06-23", "close": 0.945, "volume": 27640.0}, {"date": "2020-06-24", "close": 0.95, "volume": 82081.0}, {"date": "2020-06-25", "close": 0.925, "volume": 106302.0}, {"date": "2020-06-26", "close": 0.93, "volume": 143748.0}, {"date": "2020-06-29", "close": 0.915, "volume": 63207.0}, {"date": "2020-06-30", "close": 0.935, "volume": 100151.0}, {"date": "2020-07-01", "close": 0.94, "volume": 35415.0}, {"date": "2020-07-02", "close": 0.945, "volume": 30329.0}, {"date": "2020-07-03", "close": 0.95, "volume": 53259.0}, {"date": "2020-07-06", "close": 0.95, "volume": 17000.0}, {"date": "2020-07-07", "close": 0.945, "volume": 204156.0}, {"date": "2020-07-08", "close": 0.945, "volume": 106242.0}, {"date": "2020-07-09", "close": 0.95, "volume": 24000.0}, {"date": "2020-07-10", "close": 0.945, "volume": 33231.0}, {"date": "2020-07-13", "close": 0.95, "volume": 40887.0}, {"date": "2020-07-15", "close": 0.955, "volume": 39102.0}, {"date": "2020-07-16", "close": 0.955, "volume": 51000.0}, {"date": "2020-07-17", "close": 0.95, "volume": 74000.0}, {"date": "2020-07-20", "close": 0.945, "volume": 111557.0}, {"date": "2020-07-21", "close": 0.955, "volume": 87965.0}, {"date": "2020-07-22", "close": 0.95, "volume": 130969.0}, {"date": "2020-07-23", "close": 0.94, "volume": 105245.0}, {"date": "2020-07-24", "close": 0.94, "volume": 67033.0}, {"date": "2020-07-27", "close": 0.95, "volume": 69929.0}, {"date": "2020-07-28", "close": 0.955, "volume": 41594.0}, {"date": "2020-07-29", "close": 0.95, "volume": 157212.0}, {"date": "2020-07-30", "close": 0.95, "volume": 46388.0}, {"date": "2020-07-31", "close": 0.945, "volume": 85184.0}, {"date": "2020-08-03", "close": 0.95, "volume": 151294.0}, {"date": "2020-08-04", "close": 0.915, "volume": 138203.0}, {"date": "2020-08-06", "close": 0.915, "volume": 69203.0}, {"date": "2020-08-07", "close": 0.915, "volume": 65550.0}, {"date": "2020-08-10", "close": 0.94, "volume": 131841.0}, {"date": "2020-08-11", "close": 0.965, "volume": 393021.0}, {"date": "2020-08-12", "close": 0.96, "volume": 106756.0}, {"date": "2020-08-13", "close": 0.96, "volume": 11393.0}, {"date": "2020-08-14", "close": 0.95, "volume": 161107.0}, {"date": "2020-08-17", "close": 0.945, "volume": 5528.0}, {"date": "2020-08-18", "close": 0.96, "volume": 54860.0}, {"date": "2020-08-19", "close": 0.97, "volume": 129478.0}, {"date": "2020-08-20", "close": 0.96, "volume": 9108.0}, {"date": "2020-08-21", "close": 0.96, "volume": 42517.0}, {"date": "2020-08-24", "close": 0.975, "volume": 58732.0}, {"date": "2020-08-25", "close": 0.98, "volume": 61847.0}, {"date": "2020-08-26", "close": 0.98, "volume": 96360.0}, {"date": "2020-08-27", "close": 1.0, "volume": 22046.0}, {"date": "2020-08-28", "close": 0.99, "volume": 43408.0}, {"date": "2020-08-31", "close": 0.99, "volume": 53356.0}, {"date": "2020-09-01", "close": 0.965, "volume": 31000.0}, {"date": "2020-09-02", "close": 0.99, "volume": 22864.0}, {"date": "2020-09-03", "close": 0.995, "volume": 201200.0}, {"date": "2020-09-04", "close": 0.975, "volume": 90395.0}, {"date": "2020-09-07", "close": 0.97, "volume": 34563.0}, {"date": "2020-09-08", "close": 0.97, "volume": 75240.0}, {"date": "2020-09-09", "close": 0.97, "volume": 65988.0}, {"date": "2020-09-10", "close": 0.97, "volume": 92117.0}, {"date": "2020-09-11", "close": 0.975, "volume": 53013.0}, {"date": "2020-09-14", "close": 0.98, "volume": 45011.0}, {"date": "2020-09-15", "close": 0.98, "volume": 28500.0}, {"date": "2020-09-16", "close": 0.97, "volume": 105438.0}, {"date": "2020-09-17", "close": 0.965, "volume": 120688.0}, {"date": "2020-09-18", "close": 0.965, "volume": 6099.0}, {"date": "2020-09-21", "close": 0.955, "volume": 96881.0}, {"date": "2020-09-22", "close": 0.95, "volume": 71202.0}, {"date": "2020-09-23", "close": 0.967, "volume": 80434.0}, {"date": "2020-09-24", "close": 0.96, "volume": 20067.0}, {"date": "2020-09-25", "close": 0.975, "volume": 117483.0}, {"date": "2020-09-28", "close": 0.975, "volume": 181252.0}, {"date": "2020-09-29", "close": 0.98, "volume": 144018.0}, {"date": "2020-09-30", "close": 0.97, "volume": 215443.0}, {"date": "2020-10-01", "close": 0.97, "volume": 162813.0}, {"date": "2020-10-02", "close": 0.965, "volume": 36601.0}, {"date": "2020-10-05", "close": 0.98, "volume": 83001.0}, {"date": "2020-10-06", "close": 0.97, "volume": 108025.0}, {"date": "2020-10-07", "close": 0.985, "volume": 141542.0}, {"date": "2020-10-08", "close": 0.99, "volume": 65535.0}, {"date": "2020-10-09", "close": 0.975, "volume": 44786.0}, {"date": "2020-10-12", "close": 0.98, "volume": 139425.0}, {"date": "2020-10-13", "close": 0.98, "volume": 162921.0}, {"date": "2020-10-14", "close": 0.975, "volume": 30922.0}, {"date": "2020-10-15", "close": 0.985, "volume": 214541.0}, {"date": "2020-10-16", "close": 0.985, "volume": 124281.0}, {"date": "2020-10-19", "close": 0.98, "volume": 72482.0}, {"date": "2020-10-20", "close": 0.995, "volume": 286125.0}, {"date": "2020-10-21", "close": 0.985, "volume": 150997.0}, {"date": "2020-10-22", "close": 0.985, "volume": 48001.0}, {"date": "2020-10-23", "close": 0.99, "volume": 33894.0}, {"date": "2020-10-26", "close": 0.98, "volume": 149834.0}, {"date": "2020-10-27", "close": 0.965, "volume": 424351.0}, {"date": "2020-10-28", "close": 0.97, "volume": 73330.0}, {"date": "2020-10-29", "close": 0.965, "volume": 266540.0}, {"date": "2020-10-30", "close": 0.965, "volume": 61379.0}, {"date": "2020-11-02", "close": 0.96, "volume": 14836.0}, {"date": "2020-11-03", "close": 0.99, "volume": 66485.0}, {"date": "2020-11-04", "close": 0.99, "volume": 13500.0}, {"date": "2020-11-05", "close": 1.0, "volume": 41000.0}, {"date": "2020-11-06", "close": 1.0, "volume": 69529.0}, {"date": "2020-11-09", "close": 1.0, "volume": 303159.0}, {"date": "2020-11-10", "close": 1.02, "volume": 481324.0}, {"date": "2020-11-11", "close": 1.03, "volume": 311139.0}, {"date": "2020-11-12", "close": 1.0, "volume": 404414.0}, {"date": "2020-11-13", "close": 0.99, "volume": 399357.0}, {"date": "2020-11-16", "close": 1.005, "volume": 59782.0}, {"date": "2020-11-17", "close": 1.025, "volume": 136237.0}, {"date": "2020-11-18", "close": 1.03, "volume": 52424.0}, {"date": "2020-11-19", "close": 1.03, "volume": 117480.0}, {"date": "2020-11-20", "close": 1.04, "volume": 86115.0}, {"date": "2020-11-23", "close": 1.035, "volume": 147176.0}, {"date": "2020-11-24", "close": 1.05, "volume": 253399.0}, {"date": "2020-11-25", "close": 1.045, "volume": 1344964.0}, {"date": "2020-11-26", "close": 1.05, "volume": 235515.0}, {"date": "2020-11-27", "close": 1.035, "volume": 149584.0}, {"date": "2020-11-30", "close": 1.045, "volume": 82640.0}, {"date": "2020-12-01", "close": 1.05, "volume": 156575.0}, {"date": "2020-12-02", "close": 1.05, "volume": 105814.0}, {"date": "2020-12-03", "close": 1.06, "volume": 127395.0}, {"date": "2020-12-04", "close": 1.05, "volume": 188429.0}, {"date": "2020-12-07", "close": 1.06, "volume": 99584.0}, {"date": "2020-12-08", "close": 1.075, "volume": 135507.0}, {"date": "2020-12-09", "close": 1.09, "volume": 187119.0}, {"date": "2020-12-10", "close": 1.09, "volume": 60914.0}, {"date": "2020-12-11", "close": 1.09, "volume": 242104.0}, {"date": "2020-12-14", "close": 1.095, "volume": 16308.0}, {"date": "2020-12-15", "close": 1.095, "volume": 65986.0}, {"date": "2020-12-16", "close": 1.1, "volume": 63577.0}, {"date": "2020-12-17", "close": 1.1, "volume": 39901.0}, {"date": "2020-12-18", "close": 1.12, "volume": 52861.0}, {"date": "2020-12-21", "close": 1.085, "volume": 336823.0}, {"date": "2020-12-22", "close": 1.1, "volume": 119303.0}, {"date": "2020-12-23", "close": 1.09, "volume": 38499.0}, {"date": "2020-12-24", "close": 1.085, "volume": 84117.0}, {"date": "2020-12-29", "close": 1.08, "volume": 73038.0}, {"date": "2020-12-30", "close": 1.08, "volume": 19443.0}, {"date": "2020-12-31", "close": 1.085, "volume": 16625.0}, {"date": "2021-01-04", "close": 1.085, "volume": 107231.0}, {"date": "2021-01-05", "close": 1.075, "volume": 26475.0}, {"date": "2021-01-06", "close": 1.08, "volume": 44161.0}, {"date": "2021-01-07", "close": 1.085, "volume": 112484.0}, {"date": "2021-01-08", "close": 1.09, "volume": 20000.0}, {"date": "2021-01-11", "close": 1.08, "volume": 133551.0}, {"date": "2021-01-12", "close": 1.08, "volume": 147067.0}, {"date": "2021-01-13", "close": 1.065, "volume": 87761.0}, {"date": "2021-01-14", "close": 1.075, "volume": 188391.0}, {"date": "2021-01-15", "close": 1.08, "volume": 66982.0}, {"date": "2021-01-18", "close": 1.08, "volume": 136455.0}, {"date": "2021-01-19", "close": 1.085, "volume": 76224.0}, {"date": "2021-01-20", "close": 1.09, "volume": 145930.0}, {"date": "2021-01-21", "close": 1.085, "volume": 129774.0}, {"date": "2021-01-22", "close": 1.085, "volume": 68525.0}, {"date": "2021-01-25", "close": 1.08, "volume": 94854.0}, {"date": "2021-01-27", "close": 1.09, "volume": 256717.0}, {"date": "2021-01-28", "close": 1.075, "volume": 62469.0}, {"date": "2021-01-29", "close": 1.07, "volume": 77108.0}, {"date": "2021-02-01", "close": 1.08, "volume": 122019.0}, {"date": "2021-02-02", "close": 1.08, "volume": 19180.0}, {"date": "2021-02-03", "close": 1.08, "volume": 128750.0}, {"date": "2021-02-04", "close": 1.08, "volume": 80355.0}, {"date": "2021-02-05", "close": 1.075, "volume": 90083.0}, {"date": "2021-02-08", "close": 1.08, "volume": 49339.0}, {"date": "2021-02-09", "close": 1.085, "volume": 88193.0}, {"date": "2021-02-10", "close": 1.09, "volume": 34406.0}, {"date": "2021-02-11", "close": 1.095, "volume": 32300.0}, {"date": "2021-02-12", "close": 1.095, "volume": 119500.0}, {"date": "2021-02-15", "close": 1.09, "volume": 93487.0}, {"date": "2021-02-16", "close": 1.1, "volume": 109037.0}, {"date": "2021-02-17", "close": 1.095, "volume": 72487.0}, {"date": "2021-02-18", "close": 1.105, "volume": 39265.0}, {"date": "2021-02-19", "close": 1.09, "volume": 62660.0}, {"date": "2021-02-22", "close": 1.1, "volume": 39500.0}, {"date": "2021-02-23", "close": 1.095, "volume": 23297.0}, {"date": "2021-02-24", "close": 1.09, "volume": 151385.0}, {"date": "2021-02-25", "close": 1.095, "volume": 57871.0}, {"date": "2021-02-26", "close": 1.09, "volume": 297929.0}, {"date": "2021-03-01", "close": 1.1, "volume": 153229.0}, {"date": "2021-03-02", "close": 1.1, "volume": 484573.0}, {"date": "2021-03-03", "close": 1.1, "volume": 114406.0}, {"date": "2021-03-04", "close": 1.095, "volume": 80075.0}, {"date": "2021-03-05", "close": 1.09, "volume": 130459.0}, {"date": "2021-03-08", "close": 1.085, "volume": 40897.0}, {"date": "2021-03-09", "close": 1.065, "volume": 94071.0}, {"date": "2021-03-10", "close": 1.08, "volume": 34151.0}, {"date": "2021-03-11", "close": 1.075, "volume": 150000.0}, {"date": "2021-03-12", "close": 1.085, "volume": 29469.0}, {"date": "2021-03-15", "close": 1.085, "volume": 28910.0}, {"date": "2021-03-16", "close": 1.08, "volume": 39698.0}, {"date": "2021-03-17", "close": 1.07, "volume": 385946.0}, {"date": "2021-03-18", "close": 1.06, "volume": 104581.0}, {"date": "2021-03-19", "close": 1.045, "volume": 149310.0}, {"date": "2021-03-22", "close": 1.06, "volume": 94435.0}, {"date": "2021-03-23", "close": 1.075, "volume": 47000.0}, {"date": "2021-03-24", "close": 1.055, "volume": 44964.0}, {"date": "2021-03-25", "close": 1.065, "volume": 47210.0}, {"date": "2021-03-26", "close": 1.06, "volume": 70777.0}, {"date": "2021-03-29", "close": 1.08, "volume": 69327.0}, {"date": "2021-03-31", "close": 1.08, "volume": 72147.0}, {"date": "2021-04-01", "close": 1.09, "volume": 323366.0}, {"date": "2021-04-06", "close": 1.12, "volume": 36000.0}, {"date": "2021-04-07", "close": 1.09, "volume": 170422.0}, {"date": "2021-04-08", "close": 1.095, "volume": 270822.0}, {"date": "2021-04-09", "close": 1.1, "volume": 16845.0}, {"date": "2021-04-12", "close": 1.08, "volume": 119157.0}, {"date": "2021-04-14", "close": 1.105, "volume": 81494.0}, {"date": "2021-04-15", "close": 1.09, "volume": 76983.0}, {"date": "2021-04-16", "close": 1.105, "volume": 36148.0}, {"date": "2021-04-19", "close": 1.105, "volume": 5.0}, {"date": "2021-04-20", "close": 1.095, "volume": 80908.0}, {"date": "2021-04-21", "close": 1.1, "volume": 59389.0}, {"date": "2021-04-22", "close": 1.105, "volume": 41109.0}, {"date": "2021-04-23", "close": 1.1, "volume": 12940.0}, {"date": "2021-04-26", "close": 1.105, "volume": 54606.0}, {"date": "2021-04-27", "close": 1.105, "volume": 22562.0}, {"date": "2021-04-28", "close": 1.09, "volume": 88359.0}, {"date": "2021-04-29", "close": 1.095, "volume": 243758.0}, {"date": "2021-04-30", "close": 1.1, "volume": 42213.0}, {"date": "2021-05-03", "close": 1.1, "volume": 50300.0}, {"date": "2021-05-04", "close": 1.11, "volume": 128839.0}, {"date": "2021-05-05", "close": 1.11, "volume": 172655.0}, {"date": "2021-05-06", "close": 1.115, "volume": 35498.0}, {"date": "2021-05-07", "close": 1.12, "volume": 37500.0}, {"date": "2021-05-10", "close": 1.15, "volume": 142437.0}, {"date": "2021-05-11", "close": 1.125, "volume": 160379.0}, {"date": "2021-05-12", "close": 1.12, "volume": 53273.0}, {"date": "2021-05-13", "close": 1.14, "volume": 136200.0}, {"date": "2021-05-14", "close": 1.125, "volume": 5125.0}, {"date": "2021-05-17", "close": 1.145, "volume": 90378.0}, {"date": "2021-05-18", "close": 1.145, "volume": 96400.0}, {"date": "2021-05-19", "close": 1.13, "volume": 27262.0}, {"date": "2021-05-20", "close": 1.13, "volume": 70899.0}, {"date": "2021-05-21", "close": 1.14, "volume": 18490.0}, {"date": "2021-05-24", "close": 1.14, "volume": 92177.0}, {"date": "2021-05-25", "close": 1.135, "volume": 31002.0}, {"date": "2021-05-26", "close": 1.14, "volume": 64752.0}, {"date": "2021-05-27", "close": 1.14, "volume": 55050.0}, {"date": "2021-05-28", "close": 1.13, "volume": 216193.0}, {"date": "2021-05-31", "close": 1.145, "volume": 63724.0}, {"date": "2021-06-01", "close": 1.13, "volume": 4032.0}, {"date": "2021-06-02", "close": 1.145, "volume": 15544.0}, {"date": "2021-06-03", "close": 1.145, "volume": 67789.0}, {"date": "2021-06-04", "close": 1.135, "volume": 149466.0}, {"date": "2021-06-07", "close": 1.14, "volume": 8066.0}, {"date": "2021-06-08", "close": 1.15, "volume": 138304.0}, {"date": "2021-06-09", "close": 1.15, "volume": 5300.0}, {"date": "2021-06-10", "close": 1.155, "volume": 17280.0}, {"date": "2021-06-11", "close": 1.165, "volume": 52866.0}, {"date": "2021-06-15", "close": 1.16, "volume": 66066.0}, {"date": "2021-06-16", "close": 1.175, "volume": 22171.0}, {"date": "2021-06-17", "close": 1.165, "volume": 227185.0}, {"date": "2021-06-18", "close": 1.18, "volume": 69978.0}, {"date": "2021-06-21", "close": 1.18, "volume": 99188.0}, {"date": "2021-06-22", "close": 1.185, "volume": 47320.0}, {"date": "2021-06-23", "close": 1.21, "volume": 173033.0}, {"date": "2021-06-24", "close": 1.22, "volume": 40426.0}, {"date": "2021-06-25", "close": 1.2, "volume": 836.0}, {"date": "2021-06-28", "close": 1.21, "volume": 204708.0}, {"date": "2021-06-29", "close": 1.22, "volume": 100004.0}, {"date": "2021-06-30", "close": 1.22, "volume": 3622.0}, {"date": "2021-07-01", "close": 1.22, "volume": 14853.0}, {"date": "2021-07-02", "close": 1.22, "volume": 35733.0}, {"date": "2021-07-05", "close": 1.23, "volume": 31787.0}, {"date": "2021-07-06", "close": 1.245, "volume": 42581.0}, {"date": "2021-07-07", "close": 1.27, "volume": 35613.0}, {"date": "2021-07-08", "close": 1.255, "volume": 66339.0}, {"date": "2021-07-09", "close": 1.2675, "volume": 145748.0}, {"date": "2021-07-12", "close": 1.2675, "volume": 7876.0}, {"date": "2021-07-13", "close": 1.26, "volume": 93449.0}, {"date": "2021-07-14", "close": 1.26, "volume": 4866.0}, {"date": "2021-07-15", "close": 1.26, "volume": 55522.0}, {"date": "2021-07-16", "close": 1.27, "volume": 42400.0}, {"date": "2021-07-19", "close": 1.26, "volume": 37562.0}, {"date": "2021-07-20", "close": 1.215, "volume": 81254.0}, {"date": "2021-07-21", "close": 1.27, "volume": 69025.0}, {"date": "2021-07-22", "close": 1.26, "volume": 33670.0}, {"date": "2021-07-23", "close": 1.27, "volume": 75851.0}, {"date": "2021-07-26", "close": 1.24, "volume": 252367.0}, {"date": "2021-07-27", "close": 1.27, "volume": 99285.0}, {"date": "2021-07-28", "close": 1.26, "volume": 271886.0}, {"date": "2021-07-29", "close": 1.26, "volume": 68197.0}, {"date": "2021-07-30", "close": 1.26, "volume": 86547.0}, {"date": "2021-08-02", "close": 1.275, "volume": 91415.0}, {"date": "2021-08-03", "close": 1.29, "volume": 107076.0}, {"date": "2021-08-04", "close": 1.26, "volume": 185281.0}, {"date": "2021-08-05", "close": 1.26, "volume": 198572.0}, {"date": "2021-08-06", "close": 1.29, "volume": 117013.0}, {"date": "2021-08-09", "close": 1.335, "volume": 34259.0}, {"date": "2021-08-10", "close": 1.29, "volume": 110624.0}, {"date": "2021-08-11", "close": 1.27, "volume": 84934.0}, {"date": "2021-08-12", "close": 1.28, "volume": 34768.0}, {"date": "2021-08-13", "close": 1.315, "volume": 74720.0}, {"date": "2021-08-16", "close": 1.29, "volume": 34757.0}, {"date": "2021-08-17", "close": 1.3, "volume": 262612.0}, {"date": "2021-08-18", "close": 1.285, "volume": 73985.0}, {"date": "2021-08-19", "close": 1.295, "volume": 25406.0}, {"date": "2021-08-20", "close": 1.3, "volume": 101500.0}, {"date": "2021-08-23", "close": 1.285, "volume": 70070.0}, {"date": "2021-08-24", "close": 1.29, "volume": 40875.0}, {"date": "2021-08-25", "close": 1.28, "volume": 49623.0}, {"date": "2021-08-26", "close": 1.275, "volume": 49000.0}, {"date": "2021-08-27", "close": 1.31, "volume": 495702.0}, {"date": "2021-08-30", "close": 1.3, "volume": 115180.0}, {"date": "2021-08-31", "close": 1.305, "volume": 108622.0}, {"date": "2021-09-01", "close": 1.3, "volume": 137015.0}, {"date": "2021-09-02", "close": 1.3, "volume": 79127.0}, {"date": "2021-09-03", "close": 1.31, "volume": 148469.0}, {"date": "2021-09-06", "close": 1.32, "volume": 223099.0}, {"date": "2021-09-07", "close": 1.285, "volume": 296844.0}, {"date": "2021-09-08", "close": 1.285, "volume": 142831.0}, {"date": "2021-09-09", "close": 1.29, "volume": 89002.0}, {"date": "2021-09-10", "close": 1.29, "volume": 83324.0}, {"date": "2021-09-13", "close": 1.295, "volume": 41789.0}, {"date": "2021-09-14", "close": 1.29, "volume": 62626.0}, {"date": "2021-09-15", "close": 1.295, "volume": 24559.0}, {"date": "2021-09-16", "close": 1.295, "volume": 85446.0}, {"date": "2021-09-17", "close": 1.3, "volume": 259232.0}, {"date": "2021-09-20", "close": 1.3, "volume": 155442.0}, {"date": "2021-09-21", "close": 1.29, "volume": 170776.0}, {"date": "2021-09-22", "close": 1.285, "volume": 31115.0}, {"date": "2021-09-23", "close": 1.285, "volume": 23487.0}, {"date": "2021-09-24", "close": 1.295, "volume": 45019.0}, {"date": "2021-09-27", "close": 1.29, "volume": 103054.0}, {"date": "2021-09-28", "close": 1.28, "volume": 49628.0}, {"date": "2021-09-29", "close": 1.28, "volume": 235033.0}, {"date": "2021-09-30", "close": 1.27, "volume": 60239.0}, {"date": "2021-10-01", "close": 1.26, "volume": 21051.0}, {"date": "2021-10-04", "close": 1.25, "volume": 116975.0}, {"date": "2021-10-05", "close": 1.25, "volume": 91402.0}, {"date": "2021-10-06", "close": 1.25, "volume": 87080.0}, {"date": "2021-10-07", "close": 1.255, "volume": 36050.0}, {"date": "2021-10-08", "close": 1.235, "volume": 128358.0}, {"date": "2021-10-11", "close": 1.245, "volume": 72447.0}, {"date": "2021-10-12", "close": 1.235, "volume": 76575.0}, {"date": "2021-10-13", "close": 1.245, "volume": 66805.0}, {"date": "2021-10-14", "close": 1.245, "volume": 37500.0}, {"date": "2021-10-15", "close": 1.24, "volume": 86370.0}, {"date": "2021-10-18", "close": 1.245, "volume": 42867.0}, {"date": "2021-10-19", "close": 1.25, "volume": 54648.0}, {"date": "2021-10-20", "close": 1.25, "volume": 125384.0}, {"date": "2021-10-21", "close": 1.25, "volume": 38024.0}, {"date": "2021-10-22", "close": 1.245, "volume": 28998.0}, {"date": "2021-10-25", "close": 1.25, "volume": 109664.0}, {"date": "2021-10-26", "close": 1.275, "volume": 32270.0}, {"date": "2021-10-27", "close": 1.28, "volume": 49082.0}, {"date": "2021-10-28", "close": 1.245, "volume": 54508.0}, {"date": "2021-10-29", "close": 1.26, "volume": 100227.0}, {"date": "2021-11-01", "close": 1.28, "volume": 149497.0}, {"date": "2021-11-02", "close": 1.26, "volume": 2166.0}, {"date": "2021-11-03", "close": 1.27, "volume": 22950.0}, {"date": "2021-11-04", "close": 1.335, "volume": 82565.0}, {"date": "2021-11-05", "close": 1.305, "volume": 90602.0}, {"date": "2021-11-08", "close": 1.3, "volume": 72151.0}, {"date": "2021-11-09", "close": 1.325, "volume": 78542.0}, {"date": "2021-11-10", "close": 1.29, "volume": 47300.0}, {"date": "2021-11-11", "close": 1.3, "volume": 132887.0}, {"date": "2021-11-12", "close": 1.3, "volume": 41868.0}, {"date": "2021-11-15", "close": 1.3, "volume": 4425.0}, {"date": "2021-11-16", "close": 1.3, "volume": 58150.0}, {"date": "2021-11-17", "close": 1.33, "volume": 112965.0}, {"date": "2021-11-18", "close": 1.33, "volume": 13164.0}, {"date": "2021-11-19", "close": 1.3, "volume": 65693.0}, {"date": "2021-11-22", "close": 1.3, "volume": 38686.0}, {"date": "2021-11-23", "close": 1.32, "volume": 38748.0}, {"date": "2021-11-24", "close": 1.305, "volume": 6278.0}, {"date": "2021-11-25", "close": 1.32, "volume": 144771.0}, {"date": "2021-11-26", "close": 1.33, "volume": 65648.0}, {"date": "2021-11-29", "close": 1.33, "volume": 91836.0}, {"date": "2021-11-30", "close": 1.33, "volume": 80746.0}, {"date": "2021-12-01", "close": 1.3475, "volume": 76701.0}, {"date": "2021-12-02", "close": 1.34, "volume": 11901.0}, {"date": "2021-12-03", "close": 1.335, "volume": 36045.0}, {"date": "2021-12-06", "close": 1.32, "volume": 96542.0}, {"date": "2021-12-07", "close": 1.325, "volume": 39594.0}, {"date": "2021-12-08", "close": 1.345, "volume": 62181.0}, {"date": "2021-12-09", "close": 1.375, "volume": 147376.0}, {"date": "2021-12-10", "close": 1.37, "volume": 52880.0}, {"date": "2021-12-13", "close": 1.35, "volume": 55938.0}, {"date": "2021-12-14", "close": 1.345, "volume": 70491.0}, {"date": "2021-12-15", "close": 1.34, "volume": 95516.0}, {"date": "2021-12-16", "close": 1.3, "volume": 163621.0}, {"date": "2021-12-17", "close": 1.315, "volume": 149669.0}, {"date": "2021-12-20", "close": 1.34, "volume": 102423.0}, {"date": "2021-12-21", "close": 1.335, "volume": 157176.0}, {"date": "2021-12-22", "close": 1.325, "volume": 1555.0}, {"date": "2021-12-23", "close": 1.34, "volume": 12081.0}, {"date": "2021-12-24", "close": 1.37, "volume": 13373.0}, {"date": "2021-12-29", "close": 1.33, "volume": 54209.0}, {"date": "2021-12-30", "close": 1.345, "volume": 5847.0}, {"date": "2021-12-31", "close": 1.345, "volume": 46979.0}, {"date": "2022-01-04", "close": 1.35, "volume": 91419.0}, {"date": "2022-01-05", "close": 1.34, "volume": 46328.0}, {"date": "2022-01-06", "close": 1.34, "volume": 108100.0}, {"date": "2022-01-07", "close": 1.35, "volume": 17658.0}, {"date": "2022-01-10", "close": 1.35, "volume": 21392.0}, {"date": "2022-01-11", "close": 1.34, "volume": 33261.0}, {"date": "2022-01-12", "close": 1.34, "volume": 15662.0}, {"date": "2022-01-13", "close": 1.355, "volume": 37482.0}, {"date": "2022-01-14", "close": 1.36, "volume": 60910.0}, {"date": "2022-01-17", "close": 1.36, "volume": 22376.0}, {"date": "2022-01-18", "close": 1.365, "volume": 28280.0}, {"date": "2022-01-19", "close": 1.325, "volume": 39123.0}, {"date": "2022-01-20", "close": 1.325, "volume": 21854.0}, {"date": "2022-01-21", "close": 1.295, "volume": 224770.0}, {"date": "2022-01-24", "close": 1.29, "volume": 246659.0}, {"date": "2022-01-25", "close": 1.26, "volume": 60087.0}, {"date": "2022-01-27", "close": 1.27, "volume": 104341.0}, {"date": "2022-01-28", "close": 1.25, "volume": 77497.0}, {"date": "2022-01-31", "close": 1.235, "volume": 11718.0}, {"date": "2022-02-01", "close": 1.245, "volume": 27680.0}, {"date": "2022-02-02", "close": 1.245, "volume": 70171.0}, {"date": "2022-02-03", "close": 1.25, "volume": 166975.0}, {"date": "2022-02-04", "close": 1.225, "volume": 156627.0}, {"date": "2022-02-07", "close": 1.215, "volume": 199542.0}, {"date": "2022-02-08", "close": 1.25, "volume": 82744.0}, {"date": "2022-02-09", "close": 1.27, "volume": 129138.0}, {"date": "2022-02-10", "close": 1.26, "volume": 26172.0}, {"date": "2022-02-11", "close": 1.21, "volume": 329645.0}, {"date": "2022-02-14", "close": 1.185, "volume": 137147.0}, {"date": "2022-02-15", "close": 1.18, "volume": 175523.0}, {"date": "2022-02-16", "close": 1.2, "volume": 302127.0}, {"date": "2022-02-17", "close": 1.18, "volume": 201132.0}, {"date": "2022-02-18", "close": 1.175, "volume": 164961.0}, {"date": "2022-02-21", "close": 1.18, "volume": 43622.0}, {"date": "2022-02-22", "close": 1.195, "volume": 88875.0}, {"date": "2022-02-23", "close": 1.175, "volume": 54894.0}, {"date": "2022-02-24", "close": 1.165, "volume": 61999.0}, {"date": "2022-02-25", "close": 1.175, "volume": 145967.0}, {"date": "2022-02-28", "close": 1.22, "volume": 183944.0}, {"date": "2022-03-01", "close": 1.185, "volume": 17570.0}, {"date": "2022-03-02", "close": 1.16, "volume": 77890.0}, {"date": "2022-03-03", "close": 1.17, "volume": 112487.0}, {"date": "2022-03-04", "close": 1.145, "volume": 160203.0}, {"date": "2022-03-07", "close": 1.15, "volume": 5379.0}, {"date": "2022-03-09", "close": 1.11, "volume": 145767.0}, {"date": "2022-03-10", "close": 1.155, "volume": 28946.0}, {"date": "2022-03-11", "close": 1.13, "volume": 81488.0}, {"date": "2022-03-14", "close": 1.125, "volume": 26360.0}, {"date": "2022-03-15", "close": 1.16, "volume": 28761.0}, {"date": "2022-03-16", "close": 1.14, "volume": 43873.0}, {"date": "2022-03-17", "close": 1.16, "volume": 153677.0}, {"date": "2022-03-18", "close": 1.175, "volume": 110600.0}, {"date": "2022-03-21", "close": 1.175, "volume": 68688.0}, {"date": "2022-03-22", "close": 1.195, "volume": 142009.0}, {"date": "2022-03-23", "close": 1.19, "volume": 214001.0}, {"date": "2022-03-24", "close": 1.175, "volume": 31060.0}, {"date": "2022-03-25", "close": 1.17, "volume": 60178.0}, {"date": "2022-03-28", "close": 1.175, "volume": 41800.0}, {"date": "2022-03-29", "close": 1.19, "volume": 244820.0}, {"date": "2022-03-30", "close": 1.17, "volume": 142862.0}, {"date": "2022-03-31", "close": 1.215, "volume": 167280.0}, {"date": "2022-04-01", "close": 1.23, "volume": 178540.0}, {"date": "2022-04-04", "close": 1.275, "volume": 181190.0}, {"date": "2022-04-05", "close": 1.3, "volume": 112398.0}, {"date": "2022-04-06", "close": 1.27, "volume": 53747.0}, {"date": "2022-04-07", "close": 1.25, "volume": 103177.0}, {"date": "2022-04-08", "close": 1.28, "volume": 90810.0}, {"date": "2022-04-11", "close": 1.29, "volume": 59458.0}, {"date": "2022-04-12", "close": 1.28, "volume": 150547.0}, {"date": "2022-04-13", "close": 1.25, "volume": 86096.0}, {"date": "2022-04-14", "close": 1.25, "volume": 77341.0}, {"date": "2022-04-19", "close": 1.26, "volume": 46045.0}, {"date": "2022-04-20", "close": 1.25, "volume": 192882.0}, {"date": "2022-04-21", "close": 1.27, "volume": 116281.0}, {"date": "2022-04-22", "close": 1.255, "volume": 76651.0}, {"date": "2022-04-26", "close": 1.25, "volume": 54905.0}, {"date": "2022-04-27", "close": 1.2, "volume": 336252.0}, {"date": "2022-04-28", "close": 1.215, "volume": 78.0}, {"date": "2022-04-29", "close": 1.2, "volume": 80804.0}, {"date": "2022-05-02", "close": 1.205, "volume": 66232.0}, {"date": "2022-05-03", "close": 1.2, "volume": 37065.0}, {"date": "2022-05-04", "close": 1.21, "volume": 123013.0}, {"date": "2022-05-05", "close": 1.215, "volume": 92154.0}, {"date": "2022-05-06", "close": 1.195, "volume": 99327.0}, {"date": "2022-05-09", "close": 1.2, "volume": 51750.0}, {"date": "2022-05-10", "close": 1.1775, "volume": 16800.0}, {"date": "2022-05-11", "close": 1.18, "volume": 99925.0}, {"date": "2022-05-12", "close": 1.185, "volume": 145851.0}, {"date": "2022-05-13", "close": 1.185, "volume": 21293.0}, {"date": "2022-05-16", "close": 1.2, "volume": 172763.0}, {"date": "2022-05-17", "close": 1.15, "volume": 233447.0}, {"date": "2022-05-18", "close": 1.175, "volume": 3495.0}, {"date": "2022-05-19", "close": 1.16, "volume": 35703.0}, {"date": "2022-05-20", "close": 1.165, "volume": 144932.0}, {"date": "2022-05-23", "close": 1.155, "volume": 71295.0}, {"date": "2022-05-24", "close": 1.135, "volume": 91396.0}, {"date": "2022-05-25", "close": 1.115, "volume": 130331.0}, {"date": "2022-05-26", "close": 1.13, "volume": 13679.0}, {"date": "2022-05-27", "close": 1.13, "volume": 111628.0}, {"date": "2022-05-30", "close": 1.15, "volume": 237838.0}, {"date": "2022-05-31", "close": 1.15, "volume": 46474.0}, {"date": "2022-06-01", "close": 1.165, "volume": 113595.0}, {"date": "2022-06-02", "close": 1.145, "volume": 151216.0}, {"date": "2022-06-03", "close": 1.15, "volume": 77251.0}, {"date": "2022-06-06", "close": 1.155, "volume": 118949.0}, {"date": "2022-06-07", "close": 1.15, "volume": 122713.0}, {"date": "2022-06-08", "close": 1.16, "volume": 43794.0}, {"date": "2022-06-09", "close": 1.145, "volume": 97339.0}, {"date": "2022-06-10", "close": 1.12, "volume": 44000.0}, {"date": "2022-06-14", "close": 1.08, "volume": 186042.0}, {"date": "2022-06-15", "close": 1.06, "volume": 137223.0}, {"date": "2022-06-16", "close": 1.08, "volume": 81911.0}, {"date": "2022-06-17", "close": 1.075, "volume": 100025.0}, {"date": "2022-06-20", "close": 1.09, "volume": 143389.0}, {"date": "2022-06-21", "close": 1.05, "volume": 106383.0}, {"date": "2022-06-22", "close": 1.06, "volume": 7600.0}, {"date": "2022-06-23", "close": 1.065, "volume": 16003.0}, {"date": "2022-06-24", "close": 1.08, "volume": 106162.0}, {"date": "2022-06-27", "close": 1.095, "volume": 54010.0}, {"date": "2022-06-28", "close": 1.09, "volume": 97145.0}, {"date": "2022-06-29", "close": 1.065, "volume": 71321.0}, {"date": "2022-06-30", "close": 1.075, "volume": 60008.0}, {"date": "2022-07-01", "close": 1.06, "volume": 117628.0}, {"date": "2022-07-04", "close": 1.06, "volume": 122420.0}, {"date": "2022-07-05", "close": 1.06, "volume": 83548.0}, {"date": "2022-07-06", "close": 1.08, "volume": 109128.0}, {"date": "2022-07-07", "close": 1.065, "volume": 78960.0}, {"date": "2022-07-08", "close": 1.075, "volume": 184908.0}, {"date": "2022-07-11", "close": 1.07, "volume": 84810.0}, {"date": "2022-07-12", "close": 1.07, "volume": 72433.0}, {"date": "2022-07-13", "close": 1.08, "volume": 53195.0}, {"date": "2022-07-14", "close": 1.095, "volume": 56521.0}, {"date": "2022-07-15", "close": 1.075, "volume": 172491.0}, {"date": "2022-07-18", "close": 1.09, "volume": 31049.0}, {"date": "2022-07-19", "close": 1.105, "volume": 81540.0}, {"date": "2022-07-20", "close": 1.135, "volume": 57155.0}, {"date": "2022-07-21", "close": 1.1525, "volume": 48526.0}, {"date": "2022-07-22", "close": 1.135, "volume": 22018.0}, {"date": "2022-07-25", "close": 1.165, "volume": 116804.0}, {"date": "2022-07-26", "close": 1.125, "volume": 99060.0}, {"date": "2022-07-27", "close": 1.12, "volume": 35068.0}, {"date": "2022-07-28", "close": 1.125, "volume": 10453.0}, {"date": "2022-07-29", "close": 1.13, "volume": 43292.0}, {"date": "2022-08-01", "close": 1.125, "volume": 49936.0}, {"date": "2022-08-02", "close": 1.14, "volume": 100185.0}, {"date": "2022-08-03", "close": 1.12, "volume": 60000.0}, {"date": "2022-08-04", "close": 1.14, "volume": 101930.0}, {"date": "2022-08-05", "close": 1.11, "volume": 85264.0}, {"date": "2022-08-08", "close": 1.12, "volume": 4020.0}, {"date": "2022-08-09", "close": 1.11, "volume": 42008.0}, {"date": "2022-08-10", "close": 1.12, "volume": 34201.0}, {"date": "2022-08-11", "close": 1.11, "volume": 87809.0}, {"date": "2022-08-12", "close": 1.12, "volume": 1510.0}, {"date": "2022-08-15", "close": 1.115, "volume": 205466.0}, {"date": "2022-08-16", "close": 1.115, "volume": 132562.0}, {"date": "2022-08-17", "close": 1.115, "volume": 233989.0}, {"date": "2022-08-18", "close": 1.12, "volume": 14638.0}, {"date": "2022-08-19", "close": 1.095, "volume": 238718.0}, {"date": "2022-08-22", "close": 1.1, "volume": 59812.0}, {"date": "2022-08-24", "close": 1.085, "volume": 13563.0}, {"date": "2022-08-25", "close": 1.08, "volume": 137687.0}, {"date": "2022-08-26", "close": 1.07, "volume": 50225.0}, {"date": "2022-08-29", "close": 1.065, "volume": 8300.0}, {"date": "2022-08-30", "close": 1.09, "volume": 209367.0}, {"date": "2022-08-31", "close": 1.095, "volume": 104772.0}, {"date": "2022-09-01", "close": 1.13, "volume": 181255.0}, {"date": "2022-09-02", "close": 1.1225, "volume": 17928.0}, {"date": "2022-09-05", "close": 1.135, "volume": 38175.0}, {"date": "2022-09-06", "close": 1.12, "volume": 100733.0}, {"date": "2022-09-07", "close": 1.115, "volume": 32000.0}, {"date": "2022-09-08", "close": 1.1, "volume": 11492.0}, {"date": "2022-09-09", "close": 1.085, "volume": 90281.0}, {"date": "2022-09-12", "close": 1.09, "volume": 33892.0}, {"date": "2022-09-13", "close": 1.09, "volume": 8.0}, {"date": "2022-09-14", "close": 1.07, "volume": 75084.0}, {"date": "2022-09-15", "close": 1.08, "volume": 29738.0}, {"date": "2022-09-16", "close": 1.07, "volume": 20000.0}, {"date": "2022-09-19", "close": 1.07, "volume": 20000.0}, {"date": "2022-09-20", "close": 1.07, "volume": 21000.0}, {"date": "2022-09-21", "close": 1.07, "volume": 99590.0}, {"date": "2022-09-23", "close": 1.05, "volume": 68117.0}, {"date": "2022-09-26", "close": 1.045, "volume": 47950.0}, {"date": "2022-09-27", "close": 1.05, "volume": 73270.0}, {"date": "2022-09-28", "close": 1.025, "volume": 20898.0}, {"date": "2022-09-29", "close": 1.05, "volume": 39087.0}, {"date": "2022-10-03", "close": 1.04, "volume": 10.0}, {"date": "2022-10-04", "close": 1.05, "volume": 46644.0}, {"date": "2022-10-05", "close": 1.045, "volume": 38046.0}, {"date": "2022-10-06", "close": 1.04, "volume": 2805.0}, {"date": "2022-10-07", "close": 1.03, "volume": 13789.0}, {"date": "2022-10-10", "close": 1.045, "volume": 83929.0}, {"date": "2022-10-11", "close": 1.06, "volume": 97406.0}, {"date": "2022-10-12", "close": 1.045, "volume": 100219.0}, {"date": "2022-10-13", "close": 1.025, "volume": 60506.0}, {"date": "2022-10-14", "close": 1.025, "volume": 32633.0}, {"date": "2022-10-17", "close": 1.02, "volume": 43959.0}, {"date": "2022-10-18", "close": 1.04, "volume": 12771.0}, {"date": "2022-10-19", "close": 1.03, "volume": 14500.0}, {"date": "2022-10-20", "close": 1.03, "volume": 75603.0}, {"date": "2022-10-21", "close": 1.04, "volume": 33725.0}, {"date": "2022-10-24", "close": 1.025, "volume": 60546.0}, {"date": "2022-10-25", "close": 1.03, "volume": 2076.0}, {"date": "2022-10-26", "close": 1.035, "volume": 13772.0}, {"date": "2022-10-27", "close": 1.05, "volume": 21289.0}, {"date": "2022-10-28", "close": 1.055, "volume": 51690.0}, {"date": "2022-10-31", "close": 1.05, "volume": 12000.0}, {"date": "2022-11-01", "close": 1.045, "volume": 92024.0}, {"date": "2022-11-02", "close": 1.055, "volume": 3574.0}, {"date": "2022-11-03", "close": 1.04, "volume": 83995.0}, {"date": "2022-11-04", "close": 1.03, "volume": 11398.0}, {"date": "2022-11-07", "close": 1.0525, "volume": 15602.0}, {"date": "2022-11-08", "close": 1.07, "volume": 103058.0}, {"date": "2022-11-09", "close": 1.02, "volume": 126642.0}, {"date": "2022-11-10", "close": 1.05, "volume": 49499.0}, {"date": "2022-11-11", "close": 1.05, "volume": 72188.0}, {"date": "2022-11-14", "close": 1.065, "volume": 43149.0}, {"date": "2022-11-15", "close": 1.08, "volume": 47927.0}, {"date": "2022-11-16", "close": 1.07, "volume": 24915.0}, {"date": "2022-11-17", "close": 1.045, "volume": 57301.0}, {"date": "2022-11-18", "close": 1.045, "volume": 108284.0}, {"date": "2022-11-21", "close": 1.06, "volume": 33922.0}, {"date": "2022-11-22", "close": 1.06, "volume": 126335.0}, {"date": "2022-11-23", "close": 1.075, "volume": 2186.0}, {"date": "2022-11-24", "close": 1.025, "volume": 245249.0}, {"date": "2022-11-25", "close": 1.06, "volume": 66444.0}, {"date": "2022-11-28", "close": 1.06, "volume": 82923.0}, {"date": "2022-11-29", "close": 1.06, "volume": 24896.0}, {"date": "2022-11-30", "close": 1.06, "volume": 79941.0}, {"date": "2022-12-01", "close": 1.08, "volume": 64137.0}, {"date": "2022-12-02", "close": 1.05, "volume": 12402.0}, {"date": "2022-12-05", "close": 1.055, "volume": 40531.0}, {"date": "2022-12-06", "close": 1.055, "volume": 9600.0}, {"date": "2022-12-07", "close": 1.07, "volume": 8901.0}, {"date": "2022-12-08", "close": 1.065, "volume": 19209.0}, {"date": "2022-12-09", "close": 1.06, "volume": 35140.0}, {"date": "2022-12-12", "close": 1.05, "volume": 61558.0}, {"date": "2022-12-13", "close": 1.06, "volume": 17644.0}, {"date": "2022-12-14", "close": 1.035, "volume": 79321.0}, {"date": "2022-12-15", "close": 1.035, "volume": 75109.0}, {"date": "2022-12-16", "close": 1.04, "volume": 342.0}, {"date": "2022-12-19", "close": 1.035, "volume": 56997.0}, {"date": "2022-12-20", "close": 1.035, "volume": 33194.0}, {"date": "2022-12-21", "close": 1.025, "volume": 62184.0}, {"date": "2022-12-22", "close": 1.045, "volume": 72255.0}, {"date": "2022-12-23", "close": 1.035, "volume": 59687.0}, {"date": "2022-12-28", "close": 1.03, "volume": 74457.0}, {"date": "2022-12-29", "close": 1.02, "volume": 82045.0}, {"date": "2022-12-30", "close": 1.025, "volume": 30820.0}, {"date": "2023-01-03", "close": 1.0, "volume": 71367.0}, {"date": "2023-01-05", "close": 1.03, "volume": 30990.0}, {"date": "2023-01-06", "close": 1.015, "volume": 40500.0}, {"date": "2023-01-09", "close": 1.035, "volume": 55779.0}, {"date": "2023-01-10", "close": 1.0225, "volume": 88235.0}, {"date": "2023-01-11", "close": 1.025, "volume": 32672.0}, {"date": "2023-01-12", "close": 1.025, "volume": 87445.0}, {"date": "2023-01-13", "close": 1.025, "volume": 62303.0}, {"date": "2023-01-16", "close": 1.02, "volume": 180333.0}, {"date": "2023-01-17", "close": 1.04, "volume": 17023.0}, {"date": "2023-01-18", "close": 1.025, "volume": 9749.0}, {"date": "2023-01-19", "close": 1.02, "volume": 39620.0}, {"date": "2023-01-20", "close": 1.02, "volume": 27283.0}, {"date": "2023-01-23", "close": 1.02, "volume": 102052.0}, {"date": "2023-01-24", "close": 1.02, "volume": 100973.0}, {"date": "2023-01-25", "close": 1.03, "volume": 20424.0}, {"date": "2023-01-27", "close": 1.035, "volume": 45789.0}, {"date": "2023-01-30", "close": 1.035, "volume": 62156.0}, {"date": "2023-01-31", "close": 1.045, "volume": 157356.0}, {"date": "2023-02-01", "close": 1.04, "volume": 62340.0}, {"date": "2023-02-02", "close": 1.04, "volume": 134548.0}, {"date": "2023-02-03", "close": 1.03, "volume": 90913.0}, {"date": "2023-02-06", "close": 1.05, "volume": 16251.0}, {"date": "2023-02-07", "close": 1.035, "volume": 58575.0}, {"date": "2023-02-08", "close": 1.06, "volume": 64043.0}, {"date": "2023-02-09", "close": 1.065, "volume": 27439.0}, {"date": "2023-02-10", "close": 1.06, "volume": 9805.0}, {"date": "2023-02-13", "close": 1.055, "volume": 670.0}, {"date": "2023-02-14", "close": 1.05, "volume": 48150.0}, {"date": "2023-02-15", "close": 1.06, "volume": 212409.0}, {"date": "2023-02-16", "close": 1.055, "volume": 245722.0}, {"date": "2023-02-17", "close": 1.04, "volume": 47974.0}, {"date": "2023-02-20", "close": 1.055, "volume": 616.0}, {"date": "2023-02-21", "close": 1.05, "volume": 179847.0}, {"date": "2023-02-22", "close": 1.05, "volume": 58327.0}, {"date": "2023-02-23", "close": 1.04, "volume": 75771.0}, {"date": "2023-02-24", "close": 1.05, "volume": 4356.0}, {"date": "2023-02-27", "close": 1.03, "volume": 168275.0}, {"date": "2023-02-28", "close": 1.03, "volume": 37805.0}, {"date": "2023-03-01", "close": 1.035, "volume": 53376.0}, {"date": "2023-03-02", "close": 1.035, "volume": 46857.0}, {"date": "2023-03-03", "close": 1.03, "volume": 5000.0}, {"date": "2023-03-06", "close": 1.03, "volume": 92574.0}, {"date": "2023-03-07", "close": 1.02, "volume": 106823.0}, {"date": "2023-03-08", "close": 1.01, "volume": 26662.0}, {"date": "2023-03-09", "close": 1.01, "volume": 41997.0}, {"date": "2023-03-10", "close": 1.0, "volume": 61.0}, {"date": "2023-03-13", "close": 1.0, "volume": 93552.0}, {"date": "2023-03-14", "close": 1.0, "volume": 63500.0}, {"date": "2023-03-15", "close": 1.01, "volume": 140649.0}, {"date": "2023-03-16", "close": 1.0, "volume": 40721.0}, {"date": "2023-03-17", "close": 1.0, "volume": 21999.0}, {"date": "2023-03-20", "close": 0.965, "volume": 157852.0}, {"date": "2023-03-21", "close": 0.98, "volume": 102458.0}, {"date": "2023-03-22", "close": 0.99, "volume": 111355.0}, {"date": "2023-03-23", "close": 0.99, "volume": 86429.0}, {"date": "2023-03-24", "close": 0.985, "volume": 25824.0}, {"date": "2023-03-27", "close": 0.99, "volume": 65947.0}, {"date": "2023-03-28", "close": 0.965, "volume": 179393.0}, {"date": "2023-03-29", "close": 0.965, "volume": 219746.0}, {"date": "2023-03-30", "close": 0.985, "volume": 62069.0}, {"date": "2023-03-31", "close": 0.985, "volume": 113800.0}, {"date": "2023-04-03", "close": 0.985, "volume": 151097.0}, {"date": "2023-04-04", "close": 1.0, "volume": 269.0}, {"date": "2023-04-05", "close": 1.01, "volume": 96777.0}, {"date": "2023-04-06", "close": 1.01, "volume": 77944.0}, {"date": "2023-04-11", "close": 0.995, "volume": 94173.0}, {"date": "2023-04-12", "close": 1.005, "volume": 73094.0}, {"date": "2023-04-13", "close": 1.005, "volume": 17000.0}, {"date": "2023-04-14", "close": 1.01, "volume": 90000.0}, {"date": "2023-04-17", "close": 1.02, "volume": 142470.0}, {"date": "2023-04-18", "close": 1.01, "volume": 13701.0}, {"date": "2023-04-19", "close": 1.01, "volume": 6500.0}, {"date": "2023-04-20", "close": 1.005, "volume": 168981.0}, {"date": "2023-04-21", "close": 1.01, "volume": 150497.0}, {"date": "2023-04-24", "close": 1.02, "volume": 73337.0}, {"date": "2023-04-26", "close": 1.005, "volume": 10200.0}, {"date": "2023-04-27", "close": 1.005, "volume": 34545.0}, {"date": "2023-04-28", "close": 1.0, "volume": 37188.0}, {"date": "2023-05-01", "close": 1.01, "volume": 161127.0}, {"date": "2023-05-02", "close": 1.005, "volume": 223558.0}, {"date": "2023-05-03", "close": 1.0, "volume": 7250.0}, {"date": "2023-05-04", "close": 1.0, "volume": 14300.0}, {"date": "2023-05-05", "close": 0.995, "volume": 63902.0}, {"date": "2023-05-08", "close": 1.0, "volume": 211386.0}, {"date": "2023-05-10", "close": 0.995, "volume": 170000.0}, {"date": "2023-05-11", "close": 1.0, "volume": 18321.0}, {"date": "2023-05-12", "close": 1.01, "volume": 15000.0}, {"date": "2023-05-15", "close": 1.01, "volume": 38226.0}, {"date": "2023-05-16", "close": 1.01, "volume": 51101.0}, {"date": "2023-05-17", "close": 1.0, "volume": 67705.0}, {"date": "2023-05-18", "close": 1.005, "volume": 249424.0}, {"date": "2023-05-19", "close": 1.02, "volume": 184911.0}, {"date": "2023-05-22", "close": 1.03, "volume": 189227.0}, {"date": "2023-05-23", "close": 1.02, "volume": 116754.0}, {"date": "2023-05-24", "close": 1.0, "volume": 317214.0}, {"date": "2023-05-25", "close": 1.0, "volume": 105000.0}, {"date": "2023-05-26", "close": 0.985, "volume": 361815.0}, {"date": "2023-05-29", "close": 1.0, "volume": 26979.0}, {"date": "2023-05-30", "close": 0.99, "volume": 135635.0}, {"date": "2023-05-31", "close": 0.975, "volume": 109840.0}, {"date": "2023-06-01", "close": 0.99, "volume": 28000.0}, {"date": "2023-06-02", "close": 1.0, "volume": 56436.0}, {"date": "2023-06-05", "close": 0.99, "volume": 7626.0}, {"date": "2023-06-06", "close": 0.98, "volume": 65360.0}, {"date": "2023-06-07", "close": 0.99, "volume": 16401.0}, {"date": "2023-06-08", "close": 0.99, "volume": 72755.0}, {"date": "2023-06-09", "close": 0.99, "volume": 37611.0}, {"date": "2023-06-13", "close": 1.005, "volume": 60000.0}, {"date": "2023-06-14", "close": 1.01, "volume": 75913.0}, {"date": "2023-06-15", "close": 0.995, "volume": 23352.0}, {"date": "2023-06-16", "close": 1.01, "volume": 130276.0}, {"date": "2023-06-19", "close": 1.005, "volume": 78033.0}, {"date": "2023-06-20", "close": 1.005, "volume": 42033.0}, {"date": "2023-06-21", "close": 1.015, "volume": 36988.0}, {"date": "2023-06-22", "close": 1.01, "volume": 33140.0}, {"date": "2023-06-23", "close": 1.0, "volume": 29880.0}, {"date": "2023-06-26", "close": 0.995, "volume": 24073.0}, {"date": "2023-06-27", "close": 0.995, "volume": 5540.0}, {"date": "2023-06-28", "close": 1.005, "volume": 22471.0}, {"date": "2023-06-29", "close": 1.01, "volume": 48301.0}, {"date": "2023-06-30", "close": 1.005, "volume": 56071.0}, {"date": "2023-07-03", "close": 1.0, "volume": 68980.0}, {"date": "2023-07-04", "close": 1.0, "volume": 274611.0}, {"date": "2023-07-06", "close": 1.0, "volume": 19902.0}, {"date": "2023-07-07", "close": 1.0, "volume": 328215.0}, {"date": "2023-07-10", "close": 1.005, "volume": 64512.0}, {"date": "2023-07-11", "close": 1.0, "volume": 58871.0}, {"date": "2023-07-12", "close": 1.0, "volume": 111495.0}, {"date": "2023-07-13", "close": 1.005, "volume": 231461.0}, {"date": "2023-07-14", "close": 1.0, "volume": 246111.0}, {"date": "2023-07-17", "close": 1.0, "volume": 24100.0}, {"date": "2023-07-18", "close": 1.01, "volume": 21000.0}, {"date": "2023-07-19", "close": 1.01, "volume": 42690.0}, {"date": "2023-07-20", "close": 1.01, "volume": 87283.0}, {"date": "2023-07-24", "close": 1.015, "volume": 30500.0}, {"date": "2023-07-25", "close": 1.01, "volume": 263576.0}, {"date": "2023-07-26", "close": 1.01, "volume": 53787.0}, {"date": "2023-07-27", "close": 1.02, "volume": 272348.0}, {"date": "2023-07-28", "close": 1.02, "volume": 9524.0}, {"date": "2023-07-31", "close": 1.035, "volume": 40505.0}, {"date": "2023-08-01", "close": 1.025, "volume": 107237.0}, {"date": "2023-08-02", "close": 1.06, "volume": 172587.0}, {"date": "2023-08-03", "close": 1.04, "volume": 26801.0}, {"date": "2023-08-04", "close": 0.99, "volume": 110606.0}, {"date": "2023-08-07", "close": 0.97, "volume": 308968.0}, {"date": "2023-08-08", "close": 0.975, "volume": 128134.0}, {"date": "2023-08-09", "close": 0.975, "volume": 59848.0}, {"date": "2023-08-10", "close": 0.97, "volume": 95504.0}, {"date": "2023-08-11", "close": 0.975, "volume": 230639.0}, {"date": "2023-08-14", "close": 0.97, "volume": 59094.0}, {"date": "2023-08-15", "close": 0.975, "volume": 218024.0}, {"date": "2023-08-16", "close": 0.97, "volume": 19700.0}, {"date": "2023-08-17", "close": 0.945, "volume": 1095543.0}, {"date": "2023-08-18", "close": 0.96, "volume": 9534.0}, {"date": "2023-08-21", "close": 0.97, "volume": 73677.0}, {"date": "2023-08-22", "close": 0.955, "volume": 8000.0}, {"date": "2023-08-23", "close": 0.97, "volume": 22500.0}, {"date": "2023-08-24", "close": 0.96, "volume": 141280.0}, {"date": "2023-08-25", "close": 0.97, "volume": 9518.0}, {"date": "2023-08-28", "close": 0.96, "volume": 123224.0}, {"date": "2023-08-29", "close": 0.965, "volume": 169979.0}, {"date": "2023-08-30", "close": 0.97, "volume": 136040.0}, {"date": "2023-08-31", "close": 0.97, "volume": 107414.0}, {"date": "2023-09-01", "close": 0.965, "volume": 35000.0}, {"date": "2023-09-04", "close": 0.975, "volume": 61438.0}, {"date": "2023-09-05", "close": 0.995, "volume": 58061.0}, {"date": "2023-09-06", "close": 0.99, "volume": 13681.0}, {"date": "2023-09-07", "close": 1.0, "volume": 21016.0}, {"date": "2023-09-08", "close": 0.99, "volume": 73449.0}, {"date": "2023-09-11", "close": 0.99, "volume": 10080.0}, {"date": "2023-09-12", "close": 0.98, "volume": 2701.0}, {"date": "2023-09-13", "close": 0.98, "volume": 82798.0}, {"date": "2023-09-14", "close": 0.98, "volume": 3186.0}, {"date": "2023-09-15", "close": 0.985, "volume": 4830.0}, {"date": "2023-09-18", "close": 0.98, "volume": 6500.0}, {"date": "2023-09-19", "close": 0.98, "volume": 13645.0}, {"date": "2023-09-20", "close": 0.98, "volume": 1003.0}, {"date": "2023-09-21", "close": 0.995, "volume": 30566.0}, {"date": "2023-09-22", "close": 0.98, "volume": 41901.0}, {"date": "2023-09-25", "close": 0.98, "volume": 3.0}, {"date": "2023-09-26", "close": 0.97, "volume": 75871.0}, {"date": "2023-09-27", "close": 0.975, "volume": 65904.0}, {"date": "2023-09-28", "close": 0.97, "volume": 541466.0}, {"date": "2023-10-03", "close": 0.96, "volume": 55103.0}, {"date": "2023-10-04", "close": 0.96, "volume": 61073.0}, {"date": "2023-10-05", "close": 0.945, "volume": 88909.0}, {"date": "2023-10-06", "close": 0.96, "volume": 230453.0}, {"date": "2023-10-09", "close": 0.955, "volume": 194254.0}, {"date": "2023-10-10", "close": 0.955, "volume": 140523.0}, {"date": "2023-10-11", "close": 0.965, "volume": 135163.0}, {"date": "2023-10-12", "close": 0.96, "volume": 334140.0}, {"date": "2023-10-13", "close": 0.955, "volume": 8506.0}, {"date": "2023-10-16", "close": 0.95, "volume": 45077.0}, {"date": "2023-10-17", "close": 0.955, "volume": 141723.0}, {"date": "2023-10-19", "close": 0.94, "volume": 52802.0}, {"date": "2023-10-20", "close": 0.92, "volume": 248721.0}, {"date": "2023-10-23", "close": 0.92, "volume": 196306.0}, {"date": "2023-10-24", "close": 0.93, "volume": 31296.0}, {"date": "2023-10-26", "close": 0.94, "volume": 53000.0}, {"date": "2023-10-27", "close": 0.93, "volume": 10860.0}, {"date": "2023-10-30", "close": 0.925, "volume": 76168.0}, {"date": "2023-10-31", "close": 0.925, "volume": 34698.0}, {"date": "2023-11-01", "close": 0.935, "volume": 24464.0}, {"date": "2023-11-02", "close": 0.935, "volume": 281032.0}, {"date": "2023-11-03", "close": 0.945, "volume": 67325.0}, {"date": "2023-11-06", "close": 0.96, "volume": 66571.0}, {"date": "2023-11-08", "close": 0.95, "volume": 8052.0}, {"date": "2023-11-09", "close": 0.945, "volume": 54164.0}, {"date": "2023-11-13", "close": 0.945, "volume": 15570.0}, {"date": "2023-11-15", "close": 0.945, "volume": 859021.0}, {"date": "2023-11-16", "close": 0.96, "volume": 33321.0}, {"date": "2023-11-17", "close": 0.96, "volume": 17766.0}, {"date": "2023-11-20", "close": 0.955, "volume": 61475.0}, {"date": "2023-11-21", "close": 0.95, "volume": 66152.0}, {"date": "2023-11-22", "close": 0.95, "volume": 37936.0}, {"date": "2023-11-23", "close": 0.95, "volume": 45653.0}, {"date": "2023-11-24", "close": 0.94, "volume": 112822.0}, {"date": "2023-11-27", "close": 0.955, "volume": 2035.0}, {"date": "2023-11-28", "close": 0.95, "volume": 13599.0}, {"date": "2023-11-29", "close": 0.945, "volume": 29533.0}, {"date": "2023-11-30", "close": 0.96, "volume": 139794.0}, {"date": "2023-12-04", "close": 0.96, "volume": 65548.0}, {"date": "2023-12-05", "close": 0.955, "volume": 46226.0}, {"date": "2023-12-06", "close": 0.99, "volume": 75355.0}, {"date": "2023-12-07", "close": 0.96, "volume": 20619.0}, {"date": "2023-12-11", "close": 0.99, "volume": 28893.0}, {"date": "2023-12-12", "close": 1.0, "volume": 24001.0}, {"date": "2023-12-13", "close": 1.04, "volume": 241123.0}, {"date": "2023-12-14", "close": 1.02, "volume": 218260.0}, {"date": "2023-12-15", "close": 1.045, "volume": 19793.0}, {"date": "2023-12-18", "close": 1.015, "volume": 65901.0}, {"date": "2023-12-19", "close": 1.02, "volume": 47553.0}, {"date": "2023-12-20", "close": 1.035, "volume": 86483.0}, {"date": "2023-12-21", "close": 1.04, "volume": 3617.0}, {"date": "2023-12-22", "close": 1.045, "volume": 10733.0}, {"date": "2023-12-27", "close": 1.035, "volume": 53356.0}, {"date": "2023-12-28", "close": 1.025, "volume": 40000.0}, {"date": "2023-12-29", "close": 1.03, "volume": 10561.0}, {"date": "2024-01-02", "close": 1.04, "volume": 60615.0}, {"date": "2024-01-04", "close": 1.045, "volume": 45206.0}, {"date": "2024-01-05", "close": 1.04, "volume": 21700.0}, {"date": "2024-01-08", "close": 1.04, "volume": 97802.0}, {"date": "2024-01-09", "close": 1.05, "volume": 94930.0}, {"date": "2024-01-10", "close": 1.04, "volume": 30750.0}, {"date": "2024-01-11", "close": 1.04, "volume": 47183.0}, {"date": "2024-01-12", "close": 1.05, "volume": 17440.0}, {"date": "2024-01-15", "close": 1.04, "volume": 13777.0}, {"date": "2024-01-16", "close": 1.04, "volume": 25833.0}, {"date": "2024-01-17", "close": 1.03, "volume": 26666.0}, {"date": "2024-01-18", "close": 1.02, "volume": 83510.0}, {"date": "2024-01-19", "close": 1.025, "volume": 53578.0}, {"date": "2024-01-22", "close": 1.04, "volume": 22543.0}, {"date": "2024-01-23", "close": 1.03, "volume": 41021.0}, {"date": "2024-01-24", "close": 1.04, "volume": 3953.0}, {"date": "2024-01-25", "close": 1.045, "volume": 12114.0}, {"date": "2024-01-29", "close": 1.075, "volume": 146601.0}, {"date": "2024-01-30", "close": 1.055, "volume": 24454.0}, {"date": "2024-01-31", "close": 1.055, "volume": 59830.0}, {"date": "2024-02-01", "close": 1.06, "volume": 126688.0}, {"date": "2024-02-02", "close": 1.07, "volume": 46205.0}, {"date": "2024-02-05", "close": 1.045, "volume": 38391.0}, {"date": "2024-02-06", "close": 1.06, "volume": 14109.0}, {"date": "2024-02-07", "close": 1.07, "volume": 244842.0}, {"date": "2024-02-08", "close": 1.07, "volume": 67585.0}, {"date": "2024-02-09", "close": 1.05, "volume": 200726.0}, {"date": "2024-02-12", "close": 1.06, "volume": 84838.0}, {"date": "2024-02-13", "close": 1.06, "volume": 86473.0}, {"date": "2024-02-14", "close": 1.05, "volume": 24353.0}, {"date": "2024-02-15", "close": 1.04, "volume": 200438.0}, {"date": "2024-02-16", "close": 1.03, "volume": 218586.0}, {"date": "2024-02-19", "close": 1.04, "volume": 68628.0}, {"date": "2024-02-20", "close": 1.035, "volume": 136679.0}, {"date": "2024-02-21", "close": 1.04, "volume": 33400.0}, {"date": "2024-02-22", "close": 1.035, "volume": 48945.0}, {"date": "2024-02-23", "close": 1.045, "volume": 187239.0}, {"date": "2024-02-26", "close": 1.05, "volume": 4800.0}, {"date": "2024-02-27", "close": 1.045, "volume": 32115.0}, {"date": "2024-02-28", "close": 1.065, "volume": 88449.0}, {"date": "2024-02-29", "close": 1.06, "volume": 22910.0}, {"date": "2024-03-01", "close": 1.06, "volume": 30238.0}, {"date": "2024-03-04", "close": 1.08, "volume": 156211.0}, {"date": "2024-03-05", "close": 1.075, "volume": 23951.0}, {"date": "2024-03-06", "close": 1.08, "volume": 42011.0}, {"date": "2024-03-07", "close": 1.09, "volume": 55553.0}, {"date": "2024-03-08", "close": 1.09, "volume": 41769.0}, {"date": "2024-03-11", "close": 1.09, "volume": 18167.0}, {"date": "2024-03-12", "close": 1.075, "volume": 127566.0}, {"date": "2024-03-13", "close": 1.095, "volume": 54705.0}, {"date": "2024-03-14", "close": 1.085, "volume": 60426.0}, {"date": "2024-03-15", "close": 1.07, "volume": 49428.0}, {"date": "2024-03-18", "close": 1.065, "volume": 227720.0}, {"date": "2024-03-19", "close": 1.085, "volume": 40546.0}, {"date": "2024-03-20", "close": 1.07, "volume": 184564.0}, {"date": "2024-03-21", "close": 1.08, "volume": 64224.0}, {"date": "2024-03-22", "close": 1.1, "volume": 47249.0}, {"date": "2024-03-25", "close": 1.105, "volume": 54394.0}, {"date": "2024-03-26", "close": 1.1, "volume": 268119.0}, {"date": "2024-03-27", "close": 1.08, "volume": 202111.0}, {"date": "2024-03-28", "close": 1.095, "volume": 32374.0}, {"date": "2024-04-02", "close": 1.1, "volume": 71410.0}, {"date": "2024-04-03", "close": 1.12, "volume": 95174.0}, {"date": "2024-04-04", "close": 1.13, "volume": 39957.0}, {"date": "2024-04-05", "close": 1.12, "volume": 141279.0}, {"date": "2024-04-08", "close": 1.09, "volume": 29755.0}, {"date": "2024-04-09", "close": 1.11, "volume": 78028.0}, {"date": "2024-04-10", "close": 1.11, "volume": 21123.0}, {"date": "2024-04-11", "close": 1.1, "volume": 234946.0}, {"date": "2024-04-12", "close": 1.105, "volume": 170224.0}, {"date": "2024-04-15", "close": 1.12, "volume": 96746.0}, {"date": "2024-04-16", "close": 1.105, "volume": 200884.0}, {"date": "2024-04-17", "close": 1.11, "volume": 103781.0}, {"date": "2024-04-18", "close": 1.11, "volume": 81291.0}, {"date": "2024-04-19", "close": 1.12, "volume": 237313.0}, {"date": "2024-04-22", "close": 1.105, "volume": 16142.0}, {"date": "2024-04-23", "close": 1.1, "volume": 50000.0}, {"date": "2024-04-24", "close": 1.095, "volume": 61804.0}, {"date": "2024-04-26", "close": 1.11, "volume": 77873.0}, {"date": "2024-04-29", "close": 1.095, "volume": 57333.0}, {"date": "2024-04-30", "close": 1.095, "volume": 128536.0}, {"date": "2024-05-01", "close": 1.09, "volume": 79115.0}, {"date": "2024-05-02", "close": 1.095, "volume": 86964.0}, {"date": "2024-05-03", "close": 1.085, "volume": 9712.0}, {"date": "2024-05-06", "close": 1.11, "volume": 87990.0}, {"date": "2024-05-07", "close": 1.13, "volume": 164195.0}, {"date": "2024-05-08", "close": 1.12, "volume": 7.0}, {"date": "2024-05-09", "close": 1.12, "volume": 3560.0}, {"date": "2024-05-10", "close": 1.11, "volume": 34500.0}, {"date": "2024-05-13", "close": 1.105, "volume": 5873.0}, {"date": "2024-05-14", "close": 1.11, "volume": 40815.0}, {"date": "2024-05-16", "close": 1.1, "volume": 195387.0}, {"date": "2024-05-17", "close": 1.1, "volume": 217357.0}, {"date": "2024-05-20", "close": 1.1, "volume": 113286.0}, {"date": "2024-05-21", "close": 1.11, "volume": 114155.0}, {"date": "2024-05-22", "close": 1.095, "volume": 53074.0}, {"date": "2024-05-23", "close": 1.105, "volume": 28333.0}, {"date": "2024-05-24", "close": 1.1, "volume": 38811.0}, {"date": "2024-05-27", "close": 1.1, "volume": 49880.0}, {"date": "2024-05-28", "close": 1.1, "volume": 27950.0}, {"date": "2024-05-29", "close": 1.09, "volume": 60431.0}, {"date": "2024-05-30", "close": 1.075, "volume": 284530.0}, {"date": "2024-05-31", "close": 1.095, "volume": 28305.0}, {"date": "2024-06-03", "close": 1.09, "volume": 136852.0}, {"date": "2024-06-04", "close": 1.095, "volume": 281748.0}, {"date": "2024-06-05", "close": 1.095, "volume": 123653.0}, {"date": "2024-06-06", "close": 1.095, "volume": 165191.0}, {"date": "2024-06-07", "close": 1.095, "volume": 46676.0}, {"date": "2024-06-11", "close": 1.095, "volume": 190475.0}, {"date": "2024-06-12", "close": 1.095, "volume": 82294.0}, {"date": "2024-06-13", "close": 1.1, "volume": 138870.0}, {"date": "2024-06-14", "close": 1.09, "volume": 71961.0}, {"date": "2024-06-17", "close": 1.095, "volume": 41990.0}, {"date": "2024-06-18", "close": 1.1, "volume": 26383.0}, {"date": "2024-06-19", "close": 1.095, "volume": 70320.0}, {"date": "2024-06-20", "close": 1.095, "volume": 103173.0}, {"date": "2024-06-21", "close": 1.11, "volume": 146414.0}, {"date": "2024-06-24", "close": 1.105, "volume": 52100.0}, {"date": "2024-06-25", "close": 1.11, "volume": 4344.0}, {"date": "2024-06-26", "close": 1.105, "volume": 100672.0}, {"date": "2024-06-27", "close": 1.1, "volume": 255237.0}, {"date": "2024-06-28", "close": 1.1, "volume": 113863.0}, {"date": "2024-07-01", "close": 1.1, "volume": 25230.0}, {"date": "2024-07-02", "close": 1.1, "volume": 102000.0}, {"date": "2024-07-03", "close": 1.115, "volume": 17819.0}, {"date": "2024-07-04", "close": 1.125, "volume": 77715.0}, {"date": "2024-07-05", "close": 1.125, "volume": 13266.0}, {"date": "2024-07-08", "close": 1.15, "volume": 199854.0}, {"date": "2024-07-09", "close": 1.135, "volume": 96995.0}, {"date": "2024-07-10", "close": 1.125, "volume": 93709.0}, {"date": "2024-07-11", "close": 1.16, "volume": 63853.0}, {"date": "2024-07-12", "close": 1.14, "volume": 17902.0}, {"date": "2024-07-15", "close": 1.125, "volume": 145481.0}, {"date": "2024-07-16", "close": 1.135, "volume": 5661.0}, {"date": "2024-07-17", "close": 1.15, "volume": 166077.0}, {"date": "2024-07-18", "close": 1.15, "volume": 28102.0}, {"date": "2024-07-19", "close": 1.14, "volume": 62523.0}, {"date": "2024-07-22", "close": 1.13, "volume": 3882.0}, {"date": "2024-07-23", "close": 1.15, "volume": 25718.0}, {"date": "2024-07-24", "close": 1.13, "volume": 132456.0}, {"date": "2024-07-25", "close": 1.125, "volume": 91735.0}, {"date": "2024-07-26", "close": 1.12, "volume": 79715.0}, {"date": "2024-07-29", "close": 1.125, "volume": 196110.0}, {"date": "2024-07-30", "close": 1.145, "volume": 115787.0}, {"date": "2024-07-31", "close": 1.15, "volume": 227894.0}, {"date": "2024-08-01", "close": 1.16, "volume": 16929.0}, {"date": "2024-08-02", "close": 1.145, "volume": 301464.0}, {"date": "2024-08-05", "close": 1.125, "volume": 160517.0}, {"date": "2024-08-06", "close": 1.11, "volume": 159224.0}, {"date": "2024-08-07", "close": 1.1175, "volume": 111913.0}, {"date": "2024-08-08", "close": 1.125, "volume": 854.0}, {"date": "2024-08-09", "close": 1.105, "volume": 198333.0}, {"date": "2024-08-12", "close": 1.105, "volume": 73850.0}, {"date": "2024-08-13", "close": 1.095, "volume": 86730.0}, {"date": "2024-08-14", "close": 1.105, "volume": 76057.0}, {"date": "2024-08-15", "close": 1.13, "volume": 142054.0}, {"date": "2024-08-16", "close": 1.125, "volume": 30008.0}, {"date": "2024-08-19", "close": 1.12, "volume": 6188.0}, {"date": "2024-08-20", "close": 1.13, "volume": 77003.0}, {"date": "2024-08-21", "close": 1.14, "volume": 100030.0}, {"date": "2024-08-22", "close": 1.145, "volume": 142619.0}, {"date": "2024-08-23", "close": 1.145, "volume": 120696.0}, {"date": "2024-08-26", "close": 1.17, "volume": 78335.0}, {"date": "2024-08-27", "close": 1.145, "volume": 41123.0}, {"date": "2024-08-28", "close": 1.14, "volume": 13334.0}, {"date": "2024-08-29", "close": 1.14, "volume": 60990.0}, {"date": "2024-08-30", "close": 1.15, "volume": 72482.0}, {"date": "2024-09-02", "close": 1.12, "volume": 43410.0}, {"date": "2024-09-03", "close": 1.14, "volume": 121594.0}, {"date": "2024-09-04", "close": 1.12, "volume": 20483.0}, {"date": "2024-09-05", "close": 1.12, "volume": 22373.0}, {"date": "2024-09-09", "close": 1.125, "volume": 132471.0}, {"date": "2024-09-10", "close": 1.125, "volume": 9768.0}, {"date": "2024-09-11", "close": 1.135, "volume": 44000.0}, {"date": "2024-09-12", "close": 1.13, "volume": 51212.0}, {"date": "2024-09-13", "close": 1.13, "volume": 127245.0}, {"date": "2024-09-16", "close": 1.15, "volume": 38131.0}, {"date": "2024-09-17", "close": 1.14, "volume": 34283.0}, {"date": "2024-09-18", "close": 1.135, "volume": 66583.0}, {"date": "2024-09-20", "close": 1.14, "volume": 8333.0}, {"date": "2024-09-23", "close": 1.14, "volume": 48801.0}, {"date": "2024-09-24", "close": 1.14, "volume": 63224.0}, {"date": "2024-09-25", "close": 1.15, "volume": 57666.0}, {"date": "2024-09-26", "close": 1.165, "volume": 33584.0}, {"date": "2024-09-27", "close": 1.14, "volume": 80037.0}, {"date": "2024-09-30", "close": 1.145, "volume": 10824.0}, {"date": "2024-10-01", "close": 1.15, "volume": 147097.0}, {"date": "2024-10-02", "close": 1.145, "volume": 18321.0}, {"date": "2024-10-03", "close": 1.16, "volume": 39010.0}, {"date": "2024-10-04", "close": 1.145, "volume": 352600.0}, {"date": "2024-10-07", "close": 1.16, "volume": 89183.0}, {"date": "2024-10-08", "close": 1.16, "volume": 65236.0}, {"date": "2024-10-09", "close": 1.16, "volume": 22374.0}, {"date": "2024-10-10", "close": 1.155, "volume": 61795.0}, {"date": "2024-10-11", "close": 1.14, "volume": 130974.0}, {"date": "2024-10-14", "close": 1.155, "volume": 391565.0}, {"date": "2024-10-15", "close": 1.155, "volume": 583131.0}, {"date": "2024-10-16", "close": 1.16, "volume": 19297.0}, {"date": "2024-10-17", "close": 1.165, "volume": 411792.0}, {"date": "2024-10-18", "close": 1.17, "volume": 90671.0}, {"date": "2024-10-21", "close": 1.165, "volume": 78758.0}, {"date": "2024-10-22", "close": 1.17, "volume": 50394.0}, {"date": "2024-10-23", "close": 1.17, "volume": 93617.0}, {"date": "2024-10-24", "close": 1.185, "volume": 359960.0}, {"date": "2024-10-25", "close": 1.185, "volume": 42124.0}, {"date": "2024-10-28", "close": 1.18, "volume": 25023.0}, {"date": "2024-10-29", "close": 1.18, "volume": 70508.0}, {"date": "2024-10-30", "close": 1.16, "volume": 90046.0}, {"date": "2024-10-31", "close": 1.17, "volume": 50962.0}, {"date": "2024-11-01", "close": 1.17, "volume": 21913.0}, {"date": "2024-11-04", "close": 1.145, "volume": 98169.0}, {"date": "2024-11-05", "close": 1.15, "volume": 134356.0}, {"date": "2024-11-06", "close": 1.17, "volume": 36423.0}, {"date": "2024-11-07", "close": 1.17, "volume": 136403.0}, {"date": "2024-11-08", "close": 1.17, "volume": 22017.0}, {"date": "2024-11-11", "close": 1.165, "volume": 43714.0}, {"date": "2024-11-12", "close": 1.155, "volume": 105539.0}, {"date": "2024-11-13", "close": 1.165, "volume": 247464.0}, {"date": "2024-11-14", "close": 1.155, "volume": 269487.0}, {"date": "2024-11-15", "close": 1.165, "volume": 182507.0}, {"date": "2024-11-18", "close": 1.16, "volume": 144664.0}, {"date": "2024-11-19", "close": 1.175, "volume": 110609.0}, {"date": "2024-11-20", "close": 1.18, "volume": 233937.0}, {"date": "2024-11-21", "close": 1.18, "volume": 11452.0}, {"date": "2024-11-22", "close": 1.17, "volume": 233375.0}, {"date": "2024-11-25", "close": 1.17, "volume": 59840.0}, {"date": "2024-11-26", "close": 1.185, "volume": 102910.0}, {"date": "2024-11-27", "close": 1.19, "volume": 25728.0}, {"date": "2024-11-28", "close": 1.185, "volume": 62956.0}, {"date": "2024-11-29", "close": 1.185, "volume": 65309.0}, {"date": "2024-12-02", "close": 1.175, "volume": 112355.0}, {"date": "2024-12-03", "close": 1.19, "volume": 34201.0}, {"date": "2024-12-04", "close": 1.19, "volume": 10000.0}, {"date": "2024-12-05", "close": 1.195, "volume": 65467.0}, {"date": "2024-12-06", "close": 1.195, "volume": 32834.0}, {"date": "2024-12-09", "close": 1.195, "volume": 247505.0}, {"date": "2024-12-10", "close": 1.2, "volume": 128114.0}, {"date": "2024-12-11", "close": 1.2, "volume": 55658.0}, {"date": "2024-12-12", "close": 1.19, "volume": 61308.0}, {"date": "2024-12-13", "close": 1.19, "volume": 108454.0}, {"date": "2024-12-16", "close": 1.19, "volume": 2.0}, {"date": "2024-12-17", "close": 1.195, "volume": 42081.0}, {"date": "2024-12-18", "close": 1.19, "volume": 15216.0}, {"date": "2024-12-19", "close": 1.175, "volume": 30593.0}, {"date": "2024-12-20", "close": 1.17, "volume": 59821.0}, {"date": "2024-12-23", "close": 1.17, "volume": 2.0}, {"date": "2024-12-24", "close": 1.19, "volume": 21963.0}, {"date": "2024-12-27", "close": 1.185, "volume": 7698.0}, {"date": "2024-12-30", "close": 1.185, "volume": 10528.0}, {"date": "2024-12-31", "close": 1.175, "volume": 33665.0}, {"date": "2025-01-02", "close": 1.175, "volume": 2.0}, {"date": "2025-01-03", "close": 1.175, "volume": 21057.0}, {"date": "2025-01-06", "close": 1.18, "volume": 16943.0}, {"date": "2025-01-07", "close": 1.17, "volume": 46297.0}, {"date": "2025-01-08", "close": 1.175, "volume": 5224.0}, {"date": "2025-01-09", "close": 1.185, "volume": 17803.0}, {"date": "2025-01-10", "close": 1.185, "volume": 31422.0}, {"date": "2025-01-13", "close": 1.175, "volume": 30000.0}, {"date": "2025-01-14", "close": 1.17, "volume": 141299.0}, {"date": "2025-01-15", "close": 1.165, "volume": 98236.0}, {"date": "2025-01-16", "close": 1.165, "volume": 251019.0}, {"date": "2025-01-17", "close": 1.17, "volume": 157869.0}, {"date": "2025-01-20", "close": 1.17, "volume": 129173.0}, {"date": "2025-01-21", "close": 1.17, "volume": 191904.0}, {"date": "2025-01-22", "close": 1.165, "volume": 147802.0}, {"date": "2025-01-23", "close": 1.17, "volume": 101397.0}, {"date": "2025-01-24", "close": 1.165, "volume": 159672.0}, {"date": "2025-01-28", "close": 1.16, "volume": 85727.0}, {"date": "2025-01-29", "close": 1.165, "volume": 368106.0}, {"date": "2025-01-30", "close": 1.155, "volume": 324784.0}, {"date": "2025-01-31", "close": 1.16, "volume": 285634.0}, {"date": "2025-02-03", "close": 1.15, "volume": 105206.0}, {"date": "2025-02-04", "close": 1.1475, "volume": 1069644.0}, {"date": "2025-02-05", "close": 1.145, "volume": 373277.0}, {"date": "2025-02-06", "close": 1.15, "volume": 272196.0}, {"date": "2025-02-07", "close": 1.155, "volume": 31974.0}, {"date": "2025-02-10", "close": 1.15, "volume": 7597.0}, {"date": "2025-02-11", "close": 1.15, "volume": 163250.0}, {"date": "2025-02-12", "close": 1.155, "volume": 2150.0}, {"date": "2025-02-13", "close": 1.155, "volume": 202371.0}, {"date": "2025-02-14", "close": 1.15, "volume": 124094.0}, {"date": "2025-02-17", "close": 1.14, "volume": 86181.0}, {"date": "2025-02-18", "close": 1.1525, "volume": 37770.0}, {"date": "2025-02-20", "close": 1.15, "volume": 42352.0}, {"date": "2025-02-21", "close": 1.155, "volume": 31597.0}, {"date": "2025-02-24", "close": 1.15, "volume": 106783.0}, {"date": "2025-02-25", "close": 1.15, "volume": 38962.0}, {"date": "2025-02-26", "close": 1.15, "volume": 547166.0}, {"date": "2025-02-27", "close": 1.15, "volume": 11029.0}, {"date": "2025-02-28", "close": 1.165, "volume": 232608.0}, {"date": "2025-03-03", "close": 1.145, "volume": 123250.0}, {"date": "2025-03-04", "close": 1.125, "volume": 201930.0}, {"date": "2025-03-05", "close": 1.13, "volume": 33750.0}, {"date": "2025-03-06", "close": 1.125, "volume": 86537.0}, {"date": "2025-03-07", "close": 1.12, "volume": 46864.0}, {"date": "2025-03-10", "close": 1.1, "volume": 298075.0}, {"date": "2025-03-11", "close": 1.07, "volume": 52128.0}, {"date": "2025-03-12", "close": 1.08, "volume": 107582.0}, {"date": "2025-03-13", "close": 1.075, "volume": 21738.0}, {"date": "2025-03-14", "close": 1.055, "volume": 229846.0}, {"date": "2025-03-17", "close": 1.065, "volume": 12000.0}, {"date": "2025-03-18", "close": 1.075, "volume": 176002.0}, {"date": "2025-03-19", "close": 1.07, "volume": 77902.0}, {"date": "2025-03-20", "close": 1.07, "volume": 31652.0}, {"date": "2025-03-21", "close": 1.075, "volume": 138360.0}, {"date": "2025-03-24", "close": 1.085, "volume": 40949.0}, {"date": "2025-03-25", "close": 1.075, "volume": 288566.0}, {"date": "2025-03-26", "close": 1.105, "volume": 192295.0}, {"date": "2025-03-27", "close": 1.09, "volume": 210987.0}, {"date": "2025-03-28", "close": 1.08, "volume": 22000.0}, {"date": "2025-03-31", "close": 1.0725, "volume": 196481.0}, {"date": "2025-04-01", "close": 1.075, "volume": 94626.0}, {"date": "2025-04-02", "close": 1.065, "volume": 112476.0}, {"date": "2025-04-03", "close": 1.065, "volume": 122090.0}, {"date": "2025-04-04", "close": 1.035, "volume": 197542.0}, {"date": "2025-04-07", "close": 1.025, "volume": 407208.0}, {"date": "2025-04-08", "close": 1.035, "volume": 802767.0}, {"date": "2025-04-09", "close": 1.025, "volume": 160185.0}, {"date": "2025-04-10", "close": 1.05, "volume": 47596.0}, {"date": "2025-04-11", "close": 1.03, "volume": 107184.0}, {"date": "2025-04-14", "close": 1.045, "volume": 92312.0}, {"date": "2025-04-15", "close": 1.07, "volume": 435126.0}, {"date": "2025-04-16", "close": 1.05, "volume": 71322.0}, {"date": "2025-04-17", "close": 1.06, "volume": 117939.0}, {"date": "2025-04-22", "close": 1.05, "volume": 134750.0}, {"date": "2025-04-23", "close": 1.065, "volume": 40534.0}, {"date": "2025-04-24", "close": 1.05, "volume": 91111.0}, {"date": "2025-04-28", "close": 1.085, "volume": 161347.0}, {"date": "2025-04-29", "close": 1.085, "volume": 2761.0}, {"date": "2025-04-30", "close": 1.065, "volume": 59915.0}, {"date": "2025-05-01", "close": 1.065, "volume": 39192.0}, {"date": "2025-05-02", "close": 1.07, "volume": 53000.0}, {"date": "2025-05-05", "close": 1.08, "volume": 39150.0}, {"date": "2025-05-06", "close": 1.065, "volume": 83269.0}, {"date": "2025-05-07", "close": 1.105, "volume": 145713.0}, {"date": "2025-05-08", "close": 1.075, "volume": 161109.0}, {"date": "2025-05-09", "close": 1.08, "volume": 167298.0}, {"date": "2025-05-12", "close": 1.075, "volume": 287289.0}, {"date": "2025-05-13", "close": 1.1, "volume": 98013.0}, {"date": "2025-05-14", "close": 1.095, "volume": 47058.0}, {"date": "2025-05-15", "close": 1.075, "volume": 134035.0}, {"date": "2025-05-16", "close": 1.075, "volume": 231175.0}, {"date": "2025-05-19", "close": 1.07, "volume": 241135.0}, {"date": "2025-05-20", "close": 1.075, "volume": 217644.0}, {"date": "2025-05-21", "close": 1.08, "volume": 88513.0}, {"date": "2025-05-22", "close": 1.07, "volume": 79822.0}, {"date": "2025-05-23", "close": 1.085, "volume": 168094.0}, {"date": "2025-05-26", "close": 1.075, "volume": 86356.0}, {"date": "2025-05-27", "close": 1.075, "volume": 114570.0}, {"date": "2025-05-28", "close": 1.08, "volume": 134970.0}, {"date": "2025-05-29", "close": 1.065, "volume": 160357.0}, {"date": "2025-05-30", "close": 1.09, "volume": 111530.0}, {"date": "2025-06-02", "close": 1.075, "volume": 339994.0}, {"date": "2025-06-03", "close": 1.09, "volume": 74954.0}, {"date": "2025-06-04", "close": 1.11, "volume": 65393.0}, {"date": "2025-06-05", "close": 1.1, "volume": 93688.0}, {"date": "2025-06-06", "close": 1.11, "volume": 52370.0}, {"date": "2025-06-10", "close": 1.1, "volume": 1337.0}, {"date": "2025-06-11", "close": 1.1, "volume": 97280.0}, {"date": "2025-06-12", "close": 1.1, "volume": 138826.0}, {"date": "2025-06-13", "close": 1.095, "volume": 109127.0}, {"date": "2025-06-16", "close": 1.095, "volume": 144376.0}, {"date": "2025-06-17", "close": 1.085, "volume": 105429.0}, {"date": "2025-06-18", "close": 1.075, "volume": 162619.0}, {"date": "2025-06-19", "close": 1.07, "volume": 185811.0}, {"date": "2025-06-20", "close": 1.065, "volume": 14445.0}, {"date": "2025-06-23", "close": 1.07, "volume": 19538.0}, {"date": "2025-06-24", "close": 1.07, "volume": 145360.0}, {"date": "2025-06-25", "close": 1.075, "volume": 97930.0}, {"date": "2025-06-26", "close": 1.07, "volume": 95750.0}, {"date": "2025-06-27", "close": 1.08, "volume": 31633.0}, {"date": "2025-06-30", "close": 1.075, "volume": 191453.0}, {"date": "2025-07-01", "close": 1.075, "volume": 73479.0}, {"date": "2025-07-02", "close": 1.08, "volume": 138371.0}, {"date": "2025-07-03", "close": 1.135, "volume": 94542.0}, {"date": "2025-07-04", "close": 1.105, "volume": 234612.0}, {"date": "2025-07-07", "close": 1.1, "volume": 61549.0}, {"date": "2025-07-08", "close": 1.09, "volume": 201413.0}, {"date": "2025-07-09", "close": 1.095, "volume": 93970.0}, {"date": "2025-07-10", "close": 1.095, "volume": 31066.0}, {"date": "2025-07-11", "close": 1.085, "volume": 312236.0}, {"date": "2025-07-14", "close": 1.09, "volume": 15137.0}, {"date": "2025-07-15", "close": 1.1, "volume": 159505.0}, {"date": "2025-07-16", "close": 1.09, "volume": 188955.0}, {"date": "2025-07-17", "close": 1.1, "volume": 338528.0}, {"date": "2025-07-18", "close": 1.11, "volume": 55005.0}, {"date": "2025-07-21", "close": 1.115, "volume": 424830.0}, {"date": "2025-07-22", "close": 1.11, "volume": 142182.0}, {"date": "2025-07-23", "close": 1.11, "volume": 118165.0}, {"date": "2025-07-24", "close": 1.115, "volume": 98226.0}, {"date": "2025-07-25", "close": 1.12, "volume": 142145.0}, {"date": "2025-07-28", "close": 1.13, "volume": 56471.0}, {"date": "2025-07-29", "close": 1.12, "volume": 55953.0}, {"date": "2025-07-30", "close": 1.125, "volume": 385915.0}, {"date": "2025-07-31", "close": 1.135, "volume": 219609.0}, {"date": "2025-08-01", "close": 1.13, "volume": 131697.0}, {"date": "2025-08-04", "close": 1.14, "volume": 231422.0}, {"date": "2025-08-05", "close": 1.16, "volume": 258660.0}, {"date": "2025-08-06", "close": 1.16, "volume": 195485.0}, {"date": "2025-08-07", "close": 1.175, "volume": 766723.0}, {"date": "2025-08-08", "close": 1.11, "volume": 137305.0}, {"date": "2025-08-11", "close": 1.11, "volume": 288867.0}, {"date": "2025-08-12", "close": 1.11, "volume": 115454.0}, {"date": "2025-08-13", "close": 1.115, "volume": 74572.0}, {"date": "2025-08-14", "close": 1.105, "volume": 134257.0}, {"date": "2025-08-15", "close": 1.12, "volume": 35500.0}, {"date": "2025-08-18", "close": 1.1, "volume": 84659.0}, {"date": "2025-08-19", "close": 1.09, "volume": 73021.0}, {"date": "2025-08-20", "close": 1.08, "volume": 176906.0}, {"date": "2025-08-21", "close": 1.07, "volume": 363300.0}, {"date": "2025-08-22", "close": 1.05, "volume": 344982.0}, {"date": "2025-08-25", "close": 1.065, "volume": 228404.0}, {"date": "2025-08-26", "close": 1.075, "volume": 159993.0}, {"date": "2025-08-27", "close": 1.08, "volume": 154419.0}, {"date": "2025-08-28", "close": 1.075, "volume": 129963.0}, {"date": "2025-08-29", "close": 1.065, "volume": 68832.0}, {"date": "2025-09-01", "close": 1.065, "volume": 189153.0}, {"date": "2025-09-02", "close": 1.06, "volume": 98362.0}, {"date": "2025-09-03", "close": 1.045, "volume": 147174.0}, {"date": "2025-09-04", "close": 1.05, "volume": 111606.0}, {"date": "2025-09-05", "close": 1.06, "volume": 389245.0}, {"date": "2025-09-08", "close": 1.055, "volume": 80092.0}, {"date": "2025-09-09", "close": 1.06, "volume": 201749.0}, {"date": "2025-09-10", "close": 1.065, "volume": 271040.0}, {"date": "2025-09-11", "close": 1.07, "volume": 183198.0}, {"date": "2025-09-12", "close": 1.075, "volume": 206825.0}, {"date": "2025-09-15", "close": 1.06, "volume": 85338.0}, {"date": "2025-09-16", "close": 1.07, "volume": 353608.0}, {"date": "2025-09-17", "close": 1.06, "volume": 352868.0}, {"date": "2025-09-18", "close": 1.065, "volume": 116268.0}, {"date": "2025-09-19", "close": 1.09, "volume": 232163.0}, {"date": "2025-09-22", "close": 1.08, "volume": 41732.0}, {"date": "2025-09-23", "close": 1.075, "volume": 163674.0}, {"date": "2025-09-24", "close": 1.065, "volume": 258060.0}, {"date": "2025-09-25", "close": 1.085, "volume": 12490.0}, {"date": "2025-09-26", "close": 1.08, "volume": 1775.0}, {"date": "2025-09-29", "close": 1.08, "volume": 151836.0}, {"date": "2025-09-30", "close": 1.065, "volume": 3463.0}, {"date": "2025-10-01", "close": 1.06, "volume": 200988.0}, {"date": "2025-10-02", "close": 1.07, "volume": 23299.0}, {"date": "2025-10-03", "close": 1.07, "volume": 181159.0}, {"date": "2025-10-06", "close": 1.08, "volume": 59072.0}, {"date": "2025-10-07", "close": 1.075, "volume": 49665.0}, {"date": "2025-10-08", "close": 1.075, "volume": 59911.0}, {"date": "2025-10-09", "close": 1.09, "volume": 120598.0}, {"date": "2025-10-10", "close": 1.075, "volume": 432239.0}, {"date": "2025-10-13", "close": 1.07, "volume": 99286.0}, {"date": "2025-10-14", "close": 1.07, "volume": 69500.0}, {"date": "2025-10-15", "close": 1.07, "volume": 63000.0}, {"date": "2025-10-16", "close": 1.07, "volume": 81892.0}, {"date": "2025-10-17", "close": 1.085, "volume": 351619.0}, {"date": "2025-10-20", "close": 1.085, "volume": 61341.0}, {"date": "2025-10-21", "close": 1.08, "volume": 114109.0}, {"date": "2025-10-22", "close": 1.085, "volume": 91975.0}, {"date": "2025-10-23", "close": 1.085, "volume": 145900.0}, {"date": "2025-10-24", "close": 1.085, "volume": 16000.0}, {"date": "2025-10-27", "close": 1.09, "volume": 230675.0}, {"date": "2025-10-28", "close": 1.08, "volume": 61805.0}, {"date": "2025-10-29", "close": 1.065, "volume": 420648.0}, {"date": "2025-10-30", "close": 1.08, "volume": 70798.0}, {"date": "2025-10-31", "close": 1.075, "volume": 73839.0}, {"date": "2025-11-03", "close": 1.075, "volume": 48474.0}, {"date": "2025-11-04", "close": 1.065, "volume": 49733.0}, {"date": "2025-11-05", "close": 1.07, "volume": 115405.0}, {"date": "2025-11-06", "close": 1.07, "volume": 101728.0}, {"date": "2025-11-07", "close": 1.055, "volume": 453879.0}, {"date": "2025-11-10", "close": 1.06, "volume": 121808.0}, {"date": "2025-11-11", "close": 1.065, "volume": 226147.0}, {"date": "2025-11-13", "close": 1.06, "volume": 92336.0}, {"date": "2025-11-14", "close": 1.055, "volume": 94556.0}, {"date": "2025-11-17", "close": 1.05, "volume": 99647.0}, {"date": "2025-11-18", "close": 1.04, "volume": 350692.0}, {"date": "2025-11-19", "close": 1.04, "volume": 431383.0}, {"date": "2025-11-20", "close": 1.045, "volume": 274925.0}, {"date": "2025-11-21", "close": 1.035, "volume": 43550.0}, {"date": "2025-11-24", "close": 1.03, "volume": 264436.0}, {"date": "2025-11-25", "close": 1.03, "volume": 101800.0}, {"date": "2025-11-26", "close": 1.02, "volume": 378037.0}, {"date": "2025-11-27", "close": 1.03, "volume": 138022.0}, {"date": "2025-11-28", "close": 1.045, "volume": 310891.0}, {"date": "2025-12-01", "close": 1.045, "volume": 64572.0}, {"date": "2025-12-02", "close": 1.025, "volume": 199234.0}, {"date": "2025-12-03", "close": 1.035, "volume": 375359.0}, {"date": "2025-12-04", "close": 1.035, "volume": 129333.0}, {"date": "2025-12-05", "close": 1.04, "volume": 50635.0}, {"date": "2025-12-08", "close": 1.025, "volume": 76661.0}, {"date": "2025-12-09", "close": 1.03, "volume": 196080.0}, {"date": "2025-12-10", "close": 1.04, "volume": 229600.0}, {"date": "2025-12-11", "close": 1.03, "volume": 412520.0}, {"date": "2025-12-12", "close": 1.035, "volume": 149988.0}, {"date": "2025-12-15", "close": 1.02, "volume": 75492.0}, {"date": "2025-12-16", "close": 0.995, "volume": 124135.0}, {"date": "2025-12-17", "close": 0.995, "volume": 155786.0}, {"date": "2025-12-18", "close": 0.99, "volume": 99245.0}, {"date": "2025-12-19", "close": 0.99, "volume": 68821.0}, {"date": "2025-12-22", "close": 1.01, "volume": 70758.0}, {"date": "2025-12-23", "close": 1.01, "volume": 9010.0}, {"date": "2025-12-24", "close": 1.01, "volume": 79415.0}, {"date": "2025-12-29", "close": 1.005, "volume": 16557.0}, {"date": "2025-12-30", "close": 1.005, "volume": 14.0}, {"date": "2025-12-31", "close": 1.01, "volume": 1939.0}, {"date": "2026-01-02", "close": 1.01, "volume": 69437.0}, {"date": "2026-01-05", "close": 0.995, "volume": 149523.0}, {"date": "2026-01-06", "close": 1.0, "volume": 58414.0}, {"date": "2026-01-07", "close": 1.0, "volume": 125871.0}, {"date": "2026-01-08", "close": 1.02, "volume": 90996.0}, {"date": "2026-01-09", "close": 1.01, "volume": 3045.0}, {"date": "2026-01-12", "close": 1.02, "volume": 6990.0}, {"date": "2026-01-13", "close": 1.005, "volume": 54259.0}, {"date": "2026-01-14", "close": 1.015, "volume": 32532.0}, {"date": "2026-01-15", "close": 1.02, "volume": 76076.0}, {"date": "2026-01-16", "close": 1.01, "volume": 13878.0}, {"date": "2026-01-19", "close": 1.015, "volume": 18837.0}, {"date": "2026-01-20", "close": 1.015, "volume": 126465.0}, {"date": "2026-01-21", "close": 1.005, "volume": 9494.0}, {"date": "2026-01-22", "close": 1.005, "volume": 261769.0}, {"date": "2026-01-23", "close": 1.0, "volume": 194925.0}, {"date": "2026-01-27", "close": 1.005, "volume": 333017.0}, {"date": "2026-01-28", "close": 1.0, "volume": 81216.0}, {"date": "2026-01-29", "close": 1.01, "volume": 149036.0}, {"date": "2026-01-30", "close": 1.01, "volume": 216495.0}, {"date": "2026-02-02", "close": 1.005, "volume": 108833.0}, {"date": "2026-02-03", "close": 1.0, "volume": 142059.0}, {"date": "2026-02-04", "close": 0.99, "volume": 155437.0}, {"date": "2026-02-05", "close": 0.99, "volume": 157923.0}, {"date": "2026-02-06", "close": 0.985, "volume": 117331.0}, {"date": "2026-02-09", "close": 0.995, "volume": 57108.0}, {"date": "2026-02-10", "close": 1.0, "volume": 235367.0}, {"date": "2026-02-11", "close": 1.0, "volume": 35298.0}, {"date": "2026-02-12", "close": 0.99, "volume": 65408.0}, {"date": "2026-02-13", "close": 0.965, "volume": 45658.0}, {"date": "2026-02-16", "close": 0.96, "volume": 167228.0}, {"date": "2026-02-17", "close": 0.975, "volume": 83482.0}, {"date": "2026-02-18", "close": 0.955, "volume": 233131.0}, {"date": "2026-02-19", "close": 0.955, "volume": 14030.0}, {"date": "2026-02-20", "close": 0.95, "volume": 19859.0}, {"date": "2026-02-23", "close": 0.95, "volume": 125149.0}, {"date": "2026-02-24", "close": 0.935, "volume": 170421.0}, {"date": "2026-02-25", "close": 0.93, "volume": 114440.0}, {"date": "2026-02-26", "close": 0.925, "volume": 103792.0}, {"date": "2026-02-27", "close": 0.925, "volume": 265075.0}, {"date": "2026-03-02", "close": 0.95, "volume": 172325.0}, {"date": "2026-03-03", "close": 0.93, "volume": 96948.0}, {"date": "2026-03-04", "close": 0.925, "volume": 196895.0}, {"date": "2026-03-05", "close": 0.95, "volume": 279331.0}, {"date": "2026-03-06", "close": 0.96, "volume": 88239.0}, {"date": "2026-03-09", "close": 0.93, "volume": 89516.0}, {"date": "2026-03-10", "close": 0.94, "volume": 74375.0}, {"date": "2026-03-11", "close": 0.94, "volume": 55859.0}, {"date": "2026-03-12", "close": 0.95, "volume": 77512.0}, {"date": "2026-03-13", "close": 0.93, "volume": 134038.0}, {"date": "2026-03-16", "close": 0.93, "volume": 57907.0}, {"date": "2026-03-17", "close": 0.91, "volume": 30596.0}, {"date": "2026-03-18", "close": 0.915, "volume": 54269.0}, {"date": "2026-03-19", "close": 0.91, "volume": 23584.0}, {"date": "2026-03-20", "close": 0.91, "volume": 102163.0}, {"date": "2026-03-23", "close": 0.87, "volume": 124507.0}, {"date": "2026-03-24", "close": 0.9, "volume": 32362.0}, {"date": "2026-03-25", "close": 0.94, "volume": 346236.0}, {"date": "2026-03-26", "close": 0.935, "volume": 225113.0}, {"date": "2026-03-27", "close": 0.92, "volume": 61212.0}, {"date": "2026-03-30", "close": 0.9, "volume": 360212.0}, {"date": "2026-03-31", "close": 0.885, "volume": 121509.0}, {"date": "2026-04-01", "close": 0.895, "volume": 267746.0}, {"date": "2026-04-02", "close": 0.92, "volume": 401639.0}, {"date": "2026-04-07", "close": 0.94, "volume": 62313.0}, {"date": "2026-04-08", "close": 0.95, "volume": 187269.0}, {"date": "2026-04-09", "close": 0.95, "volume": 16767.0}, {"date": "2026-04-10", "close": 0.97, "volume": 44391.0}, {"date": "2026-04-13", "close": 0.95, "volume": 26144.0}, {"date": "2026-04-15", "close": 0.95, "volume": 16168.0}, {"date": "2026-04-16", "close": 0.9, "volume": 411566.0}, {"date": "2026-04-17", "close": 0.925, "volume": 384055.0}, {"date": "2026-04-20", "close": 0.92, "volume": 213315.0}, {"date": "2026-04-21", "close": 0.955, "volume": 422980.0}, {"date": "2026-04-22", "close": 0.95, "volume": 289655.0}, {"date": "2026-04-23", "close": 0.93, "volume": 51794.0}, {"date": "2026-04-24", "close": 0.93, "volume": 45819.0}, {"date": "2026-04-28", "close": 0.915, "volume": 43333.0}, {"date": "2026-04-29", "close": 0.92, "volume": 102778.0}, {"date": "2026-05-01", "close": 0.925, "volume": 29559.0}, {"date": "2026-05-05", "close": 0.92, "volume": 40290.0}, {"date": "2026-05-06", "close": 0.915, "volume": 23935.0}, {"date": "2026-05-07", "close": 0.91, "volume": 127616.0}, {"date": "2026-05-08", "close": 0.9, "volume": 363520.0}, {"date": "2026-05-11", "close": 0.88, "volume": 428197.0}, {"date": "2026-05-12", "close": 0.885, "volume": 52116.0}, {"date": "2026-05-13", "close": 0.885, "volume": 1468.0}, {"date": "2026-05-14", "close": 0.875, "volume": 223639.0}, {"date": "2026-05-15", "close": 0.885, "volume": 94682.0}, {"date": "2026-05-18", "close": 0.88, "volume": 24921.0}, {"date": "2026-05-19", "close": 0.87, "volume": 175042.0}, {"date": "2026-05-20", "close": 0.89, "volume": 195968.0}, {"date": "2026-05-21", "close": 0.88, "volume": 143528.0}, {"date": "2026-05-22", "close": 0.89, "volume": 76259.0}, {"date": "2026-05-25", "close": 0.89, "volume": 610115.0}, {"date": "2026-05-26", "close": 0.89, "volume": 288399.0}, {"date": "2026-05-27", "close": 0.895, "volume": 139994.0}, {"date": "2026-05-28", "close": 0.89, "volume": 100000.0}, {"date": "2026-05-29", "close": 0.9, "volume": 94161.0}, {"date": "2026-06-01", "close": 0.89, "volume": 58762.0}, {"date": "2026-06-02", "close": 0.89, "volume": 74438.0}, {"date": "2026-06-03", "close": 0.885, "volume": 320283.0}, {"date": "2026-06-04", "close": 0.89, "volume": 64008.0}, {"date": "2026-06-05", "close": 0.89, "volume": 145700.0}, {"date": "2026-06-09", "close": 0.895, "volume": 33805.0}, {"date": "2026-06-10", "close": 0.91, "volume": 73463.0}, {"date": "2026-06-11", "close": 0.92, "volume": 158589.0}, {"date": "2026-06-12", "close": 0.9, "volume": 13041.0}, {"date": "2026-06-15", "close": 0.92, "volume": 196313.0}, {"date": "2026-06-16", "close": 0.91, "volume": 184126.0}, {"date": "2026-06-17", "close": 0.9, "volume": 75894.0}, {"date": "2026-06-18", "close": 0.9, "volume": 217317.0}, {"date": "2026-06-19", "close": 0.88, "volume": 461304.0}, {"date": "2026-06-22", "close": 0.89, "volume": 317480.0}, {"date": "2026-06-23", "close": 0.89, "volume": 532801.0}, {"date": "2026-06-24", "close": 0.88, "volume": 287604.0}, {"date": "2026-06-25", "close": 0.87, "volume": 472222.0}, {"date": "2026-06-26", "close": 0.87, "volume": 232901.0}, {"date": "2026-06-29", "close": 0.88, "volume": 317869.0}, {"date": "2026-06-30", "close": 0.9, "volume": 150264.0}, {"date": "2026-07-01", "close": 0.91, "volume": 59687.0}, {"date": "2026-07-02", "close": 0.89, "volume": 325950.0}, {"date": "2026-07-03", "close": 0.9, "volume": 259477.0}, {"date": "2026-07-06", "close": 0.925, "volume": 42936.0}, {"date": "2026-07-07", "close": 0.925, "volume": 197989.0}, {"date": "2026-07-08", "close": 0.91, "volume": 70693.0}, {"date": "2026-07-09", "close": 0.92, "volume": 25000.0}, {"date": "2026-07-10", "close": 0.92, "volume": 2980.0}, {"date": "2026-07-13", "close": 0.92, "volume": 106665.0}, {"date": "2026-07-14", "close": 0.93, "volume": 74573.0}, {"date": "2026-07-15", "close": 0.925, "volume": 145634.0}, {"date": "2026-07-16", "close": 0.925, "volume": 110323.0}, {"date": "2026-07-17", "close": 0.93, "volume": 417149.0}, {"date": "2026-07-20", "close": 0.93, "volume": 151642.0}, {"date": "2026-07-21", "close": 0.92, "volume": 215497.0}, {"date": "2026-07-22", "close": 0.93, "volume": 163518.0}, {"date": "2026-07-23", "close": 0.95, "volume": 394964.0}, {"date": "2026-07-24", "close": 0.94, "volume": 227832.0}, {"date": "2026-07-27", "close": 0.94, "volume": 60526.0}, {"date": "2026-07-28", "close": 0.92, "volume": 231598.0}, {"date": "2026-07-29", "close": 0.92, "volume": 163854.0}, {"date": "2026-07-30", "close": 0.91, "volume": 36647.0}, {"date": "2026-07-31", "close": 0.91, "volume": 107291.0}, {"date": "2026-08-03", "close": 0.92, "volume": 163048.0}, {"date": "2026-08-04", "close": 0.92, "volume": 120551.0}, {"date": "2026-08-05", "close": 0.93, "volume": 128022.0}, {"date": "2026-08-06", "close": 0.93, "volume": 200797.0}, {"date": "2026-08-07", "close": 0.91, "volume": 36368.0}, {"date": "2026-08-10", "close": 0.92, "volume": 33986.0}, {"date": "2026-08-11", "close": 0.915, "volume": 117119.0}, {"date": "2026-08-12", "close": 0.91, "volume": 231063.0}, {"date": "2026-08-13", "close": 0.91, "volume": 269447.0}, {"date": "2026-08-14", "close": 0.88, "volume": 125522.0}, {"date": "2026-08-17", "close": 0.89, "volume": 78197.0}, {"date": "2026-08-18", "close": 0.89, "volume": 106159.0}, {"date": "2026-08-19", "close": 0.885, "volume": 367166.0}, {"date": "2026-08-20", "close": 0.89, "volume": 85457.0}, {"date": "2026-08-21", "close": 0.9, "volume": 444384.0}, {"date": "2026-08-24", "close": 0.895, "volume": 114877.0}, {"date": "2026-08-25", "close": 0.905, "volume": 228180.0}, {"date": "2026-08-26", "close": 0.91, "volume": 179321.0}, {"date": "2026-08-27", "close": 0.91, "volume": 30013.0}, {"date": "2026-08-28", "close": 0.91, "volume": 189520.0}, {"date": "2026-09-01", "close": 0.93, "volume": 312969.0}, {"date": "2026-09-02", "close": 0.925, "volume": 60839.0}, {"date": "2026-09-03", "close": 0.92, "volume": 308046.0}, {"date": "2026-09-04", "close": 0.925, "volume": 48314.0}, {"date": "2026-09-07", "close": 0.935, "volume": 248402.0}, {"date": "2026-09-08", "close": 0.935, "volume": 44282.0}, {"date": "2026-09-09", "close": 0.93, "volume": 111317.0}, {"date": "2026-09-10", "close": 0.925, "volume": 185734.0}, {"date": "2026-09-11", "close": 0.915, "volume": 17082.0}, {"date": "2026-09-14", "close": 0.9, "volume": 52389.0}, {"date": "2026-09-15", "close": 0.895, "volume": 114848.0}, {"date": "2026-09-16", "close": 0.9, "volume": 22302.0}, {"date": "2026-09-17", "close": 0.9, "volume": 27150.0}, {"date": "2026-09-18", "close": 0.895, "volume": 60453.0}], "refreshing": true}