{"ticker": "CCV", "overview": {"name": "Cash Converters International", "country": "Australia", "industry": "Financial Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "CCV", "has_prices": true, "as_of": "2026-09-18", "last": 0.275, "prev_close": 0.275, "change": 0.0, "change_pct": 0.0, "session_volume": 692036.0, "vwap_5": 0.27510411994023704, "vwap_20": 0.2857948706791368, "vwap_60": 0.30311207215464425, "vwap_250": 0.3114022001378044, "high_52w": 0.35, "low_52w": 0.275, "avg_volume_20": 1026114.4, "sessions": 400, "market_cap": {"value": 195668807.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03141019", "src": "ASX", "ticker": "CCV", "cik": "", "company": "Cash Converters International", "company_raw": "Cash Converters International", "who": "", "who_key": "", "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": "A director files a director's interest notice on CCV", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03141019", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65684}, {"id": "ASX3Y-03112086-1", "src": "ASX", "ticker": "CCV", "cik": "", "company": "Cash Converters International", "company_raw": "Cash Converters International", "who": "Sam William Budiselik", "who_key": "Sam William Budiselik", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Sam William Budiselik lodges a filing in CCV", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03112086", "trade_date": "2025-11-20", "timestamp": "2025-11-20", "mins": 500564}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Sam William Budiselik", "notice_type": "3Y", "direct_shares": 7572032.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-18", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136960-6A1344373", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sam William Budiselik", "notice_type": "3Y", "direct_shares": 9328942.0, "indirect_shares": 567566.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Sam William Budiselik Fiftyfive Capital Pty Ltd <Budiselik Superfund A/C> Fiftyfive Capit", "pct": null, "notice_date": "2026-07-17", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03112086-6A1334350", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Henry David Shiner", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-16", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03079517-6A1320736", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Correction", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-24", "source_url": "https://www.marketindex.com.au/asx/ccv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Cumins", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-09-29", "source_url": "https://www.marketindex.com.au/asx/ccv", "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": "2026-09-03", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03131269-6A1342040", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-17", "source_url": "https://www.marketindex.com.au/asx/ccv", "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": "2026-04-16", "source_url": "https://www.marketindex.com.au/asx/ccv", "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": "2026-03-09", "source_url": "https://www.marketindex.com.au/asx/ccv", "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": "2025-11-26", "source_url": "https://www.marketindex.com.au/asx/ccv", "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": "2025-11-26", "source_url": "https://www.marketindex.com.au/asx/ccv", "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": "2025-11-26", "source_url": "https://www.marketindex.com.au/asx/ccv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-11", "source_url": "https://www.marketindex.com.au/asx/ccv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-04", "source_url": "https://www.marketindex.com.au/asx/ccv", "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": "2024-11-08", "source_url": "https://www.marketindex.com.au/asx/ccv", "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": "2024-09-12", "source_url": "https://www.marketindex.com.au/asx/ccv", "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": "2024-09-08", "source_url": "https://www.marketindex.com.au/asx/ccv", "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": "2024-09-04", "source_url": "https://www.marketindex.com.au/asx/ccv", "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": "2024-09-04", "source_url": "https://www.marketindex.com.au/asx/ccv", "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": "2024-05-24", "source_url": "https://www.marketindex.com.au/asx/ccv", "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": "2024-05-23", "source_url": "https://www.marketindex.com.au/asx/ccv", "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": "2023-10-30", "source_url": "https://www.marketindex.com.au/asx/ccv", "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": "2023-10-06", "source_url": "https://www.marketindex.com.au/asx/ccv", "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": "2023-10-02", "source_url": "https://www.marketindex.com.au/asx/ccv", "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": "2023-09-06", "source_url": "https://www.marketindex.com.au/asx/ccv", "needs_ocr": 0}], "directors": [{"name": "Henry David Shiner", "first_seen": "2026-04-16", "last_seen": "2026-04-16", "status": "current", "notices": 1}, {"name": "Sam William Budiselik", "first_seen": "2026-07-17", "last_seen": "2026-09-18", "status": "current", "notices": 2}, {"name": "P Cumins", "first_seen": "2015-09-29", "last_seen": "2015-09-29", "status": "past", "notices": 1}, {"name": "Correction", "first_seen": "2023-11-24", "last_seen": "2023-11-24", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-19", "form": "Other", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149937-6A1349883"}, {"date": "2026-10-07", "form": "Issued Capital", "title": "Application for quotation of securities - CCV", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145517-6A1348095"}, {"date": "2026-09-24", "form": "Notice Of Meeting", "title": "2026 Annual General Meeting Date", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139233-6A1345400"}, {"date": "2026-09-18", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136960-6A1344373"}, {"date": "2026-09-17", "form": "Distribution Announcement", "title": "Update - Dividend/Distribution - CCV", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136625-6A1344243"}], "performance": {"ticker": "CCV", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1997-02-12", "close": 0.6069242, "volume": 10296659.0}, {"date": "1997-02-13", "close": 0.685237, "volume": 385122.0}, {"date": "1997-02-14", "close": 0.6265024, "volume": 359486.0}, {"date": "1997-02-17", "close": 0.6069242, "volume": 185615.0}, {"date": "1997-02-18", "close": 0.59224055, "volume": 191029.0}, {"date": "1997-02-19", "close": 0.5677678, "volume": 55776.0}, {"date": "1997-02-20", "close": 0.55308415, "volume": 103210.0}, {"date": "1997-02-21", "close": 0.5286114, "volume": 275817.0}, {"date": "1997-02-24", "close": 0.5677678, "volume": 57411.0}, {"date": "1997-02-25", "close": 0.5677678, "volume": 200223.0}, {"date": "1997-02-26", "close": 0.5384005, "volume": 20431.0}, {"date": "1997-02-27", "close": 0.5286114, "volume": 86811.0}, {"date": "1997-02-28", "close": 0.5286114, "volume": 65399.0}, {"date": "1997-03-03", "close": 0.5384005, "volume": 14302.0}, {"date": "1997-03-04", "close": 0.5286114, "volume": 83767.0}, {"date": "1997-03-05", "close": 0.5286114, "volume": null}, {"date": "1997-03-06", "close": 0.5384005, "volume": 279311.0}, {"date": "1997-03-07", "close": 0.5384005, "volume": 75084.0}, {"date": "1997-03-10", "close": 0.5090332, "volume": 250278.0}, {"date": "1997-03-11", "close": 0.5384005, "volume": 57595.0}, {"date": "1997-03-12", "close": 0.5384005, "volume": 91850.0}, {"date": "1997-03-13", "close": 0.5384005, "volume": 35065.0}, {"date": "1997-03-14", "close": 0.5188223, "volume": 74573.0}, {"date": "1997-03-17", "close": 0.5286114, "volume": 33711.0}, {"date": "1997-03-18", "close": 0.5090332, "volume": 20431.0}, {"date": "1997-03-19", "close": 0.489455, "volume": 74913.0}, {"date": "1997-03-20", "close": 0.489455, "volume": 27582.0}, {"date": "1997-03-21", "close": 0.4600877, "volume": 47289.0}, {"date": "1997-03-24", "close": 0.4307204, "volume": 68443.0}, {"date": "1997-03-25", "close": 0.489455, "volume": 132801.0}, {"date": "1997-03-26", "close": 0.4698768, "volume": 97047.0}, {"date": "1997-03-27", "close": 0.4796659, "volume": 94875.0}, {"date": "1997-03-28", "close": 0.4796659, "volume": null}, {"date": "1997-03-31", "close": 0.4796659, "volume": null}, {"date": "1997-04-01", "close": 0.4796659, "volume": 82064.0}, {"date": "1997-04-02", "close": 0.4796659, "volume": 5918.0}, {"date": "1997-04-03", "close": 0.4796659, "volume": 25539.0}, {"date": "1997-04-04", "close": 0.4796659, "volume": 12470.0}, {"date": "1997-04-07", "close": 0.4796659, "volume": 15323.0}, {"date": "1997-04-08", "close": 0.4796659, "volume": 30435.0}, {"date": "1997-04-09", "close": 0.4698768, "volume": 6268.0}, {"date": "1997-04-10", "close": 0.46498225, "volume": 47203.0}, {"date": "1997-04-11", "close": 0.44540405, "volume": 42693.0}, {"date": "1997-04-14", "close": 0.44540405, "volume": null}, {"date": "1997-04-15", "close": 0.4698768, "volume": 13280.0}, {"date": "1997-04-16", "close": 0.4600877, "volume": 36776.0}, {"date": "1997-04-17", "close": 0.4600877, "volume": null}, {"date": "1997-04-18", "close": 0.4698768, "volume": 5108.0}, {"date": "1997-04-21", "close": 0.4796659, "volume": 35754.0}, {"date": "1997-04-22", "close": 0.489455, "volume": 49311.0}, {"date": "1997-04-23", "close": 0.489455, "volume": 10215.0}, {"date": "1997-04-24", "close": 0.48456045, "volume": 5108.0}, {"date": "1997-04-25", "close": 0.48456045, "volume": null}, {"date": "1997-04-28", "close": 0.4698768, "volume": 7151.0}, {"date": "1997-04-29", "close": 0.4600877, "volume": 1191.0}, {"date": "1997-04-30", "close": 0.4698768, "volume": 22474.0}, {"date": "1997-05-01", "close": 0.4698768, "volume": 43926.0}, {"date": "1997-05-02", "close": 0.4600877, "volume": 11067.0}, {"date": "1997-05-05", "close": 0.44540405, "volume": 4597.0}, {"date": "1997-05-06", "close": 0.4600877, "volume": 1022.0}, {"date": "1997-05-07", "close": 0.4698768, "volume": 23431.0}, {"date": "1997-05-08", "close": 0.489455, "volume": 95684.0}, {"date": "1997-05-09", "close": 0.489455, "volume": 113681.0}, {"date": "1997-05-12", "close": 0.489455, "volume": 16345.0}, {"date": "1997-05-13", "close": 0.489455, "volume": null}, {"date": "1997-05-14", "close": 0.4992441, "volume": 76616.0}, {"date": "1997-05-15", "close": 0.4992441, "volume": 32689.0}, {"date": "1997-05-16", "close": 0.5090332, "volume": 138419.0}, {"date": "1997-05-19", "close": 0.5188223, "volume": 112370.0}, {"date": "1997-05-20", "close": 0.5090332, "volume": 13548.0}, {"date": "1997-05-21", "close": 0.4992441, "volume": 112.0}, {"date": "1997-05-22", "close": 0.4992441, "volume": 104310.0}, {"date": "1997-05-23", "close": 0.489455, "volume": 35542.0}, {"date": "1997-05-26", "close": 0.4698768, "volume": 62092.0}, {"date": "1997-05-27", "close": 0.489455, "volume": 9948.0}, {"date": "1997-05-28", "close": 0.4600877, "volume": 15323.0}, {"date": "1997-05-29", "close": 0.489455, "volume": 6334.0}, {"date": "1997-05-30", "close": 0.489455, "volume": 13076.0}, {"date": "1997-06-02", "close": 0.489455, "volume": 7355.0}, {"date": "1997-06-03", "close": 0.489455, "volume": 11237.0}, {"date": "1997-06-04", "close": 0.489455, "volume": null}, {"date": "1997-06-05", "close": 0.47477135, "volume": 5108.0}, {"date": "1997-06-06", "close": 0.4796659, "volume": 1.0}, {"date": "1997-06-09", "close": 0.4796659, "volume": null}, {"date": "1997-06-10", "close": 0.4796659, "volume": 31668.0}, {"date": "1997-06-11", "close": 0.489455, "volume": 168008.0}, {"date": "1997-06-12", "close": 0.4992441, "volume": 112029.0}, {"date": "1997-06-13", "close": 0.5188223, "volume": 196349.0}, {"date": "1997-06-16", "close": 0.5090332, "volume": 266930.0}, {"date": "1997-06-17", "close": 0.4992441, "volume": 117878.0}, {"date": "1997-06-18", "close": 0.4698768, "volume": 74573.0}, {"date": "1997-06-19", "close": 0.4698768, "volume": 22474.0}, {"date": "1997-06-20", "close": 0.4698768, "volume": null}, {"date": "1997-06-23", "close": 0.4698768, "volume": 46820.0}, {"date": "1997-06-24", "close": 0.4698768, "volume": 113865.0}, {"date": "1997-06-25", "close": 0.4698768, "volume": 50056.0}, {"date": "1997-06-26", "close": 0.4698768, "volume": 20942.0}, {"date": "1997-06-27", "close": 0.4600877, "volume": 6640.0}, {"date": "1997-06-30", "close": 0.4698768, "volume": 211594.0}, {"date": "1997-07-01", "close": 0.4698768, "volume": 20431.0}, {"date": "1997-07-02", "close": 0.44540405, "volume": 5108.0}, {"date": "1997-07-03", "close": 0.4502986, "volume": 30646.0}, {"date": "1997-07-04", "close": 0.4600877, "volume": 62277.0}, {"date": "1997-07-07", "close": 0.4600877, "volume": 24554.0}, {"date": "1997-07-08", "close": 0.4405095, "volume": 98599.0}, {"date": "1997-07-09", "close": 0.4405095, "volume": 16345.0}, {"date": "1997-07-10", "close": 0.4209313, "volume": 26029.0}, {"date": "1997-07-11", "close": 0.42582585, "volume": 255386.0}, {"date": "1997-07-14", "close": 0.4405095, "volume": 102220.0}, {"date": "1997-07-15", "close": 0.4405095, "volume": 80702.0}, {"date": "1997-07-16", "close": 0.4405095, "volume": 79097.0}, {"date": "1997-07-17", "close": 0.4796659, "volume": 152793.0}, {"date": "1997-07-18", "close": 0.489455, "volume": 190007.0}, {"date": "1997-07-21", "close": 0.489455, "volume": null}, {"date": "1997-07-22", "close": 0.489455, "volume": 51077.0}, {"date": "1997-07-23", "close": 0.489455, "volume": 72530.0}, {"date": "1997-07-24", "close": 0.5286114, "volume": 363721.0}, {"date": "1997-07-25", "close": 0.5090332, "volume": 14818655.0}, {"date": "1997-07-28", "close": 0.5188223, "volume": 98957.0}, {"date": "1997-07-29", "close": 0.5384005, "volume": 344427.0}, {"date": "1997-07-30", "close": 0.5188223, "volume": 325607.0}, {"date": "1997-07-31", "close": 0.5090332, "volume": 174379.0}, {"date": "1997-08-01", "close": 0.4796659, "volume": 202132.0}, {"date": "1997-08-04", "close": 0.4796659, "volume": 50056.0}, {"date": "1997-08-05", "close": 0.489455, "volume": 99673.0}, {"date": "1997-08-06", "close": 0.489455, "volume": 1827981.0}, {"date": "1997-08-07", "close": 0.4992441, "volume": 135865.0}, {"date": "1997-08-08", "close": 0.4992441, "volume": 104198.0}, {"date": "1997-08-11", "close": 0.4992441, "volume": 1922547.0}, {"date": "1997-08-12", "close": 0.4796659, "volume": 49034.0}, {"date": "1997-08-13", "close": 0.489455, "volume": 42803.0}, {"date": "1997-08-14", "close": 0.489455, "volume": 34835.0}, {"date": "1997-08-15", "close": 0.489455, "volume": 4086.0}, {"date": "1997-08-18", "close": 0.4698768, "volume": 100111.0}, {"date": "1997-08-19", "close": 0.4698768, "volume": 101644.0}, {"date": "1997-08-20", "close": 0.4698768, "volume": 1213595.0}, {"date": "1997-08-21", "close": 0.4796659, "volume": 837666.0}, {"date": "1997-08-22", "close": 0.4796659, "volume": 3247888.0}, {"date": "1997-08-25", "close": 0.4698768, "volume": 15450.0}, {"date": "1997-08-26", "close": 0.4796659, "volume": 716103.0}, {"date": "1997-08-27", "close": 0.4796659, "volume": 135865.0}, {"date": "1997-08-28", "close": 0.489455, "volume": 116456.0}, {"date": "1997-08-29", "close": 0.489455, "volume": 3183109.0}, {"date": "1997-09-01", "close": 0.4796659, "volume": 1241739.0}, {"date": "1997-09-02", "close": 0.47477135, "volume": 542565.0}, {"date": "1997-09-03", "close": 0.4600877, "volume": 533122.0}, {"date": "1997-09-04", "close": 0.45519315, "volume": 196571.0}, {"date": "1997-09-05", "close": 0.4600877, "volume": 334556.0}, {"date": "1997-09-08", "close": 0.46498225, "volume": 66400.0}, {"date": "1997-09-09", "close": 0.4796659, "volume": 289097.0}, {"date": "1997-09-10", "close": 0.4796659, "volume": 40862.0}, {"date": "1997-09-11", "close": 0.47477135, "volume": 239989.0}, {"date": "1997-09-12", "close": 0.47477135, "volume": 312797.0}, {"date": "1997-09-15", "close": 0.4796659, "volume": 279903.0}, {"date": "1997-09-16", "close": 0.47477135, "volume": 151189.0}, {"date": "1997-09-17", "close": 0.47477135, "volume": 199712.0}, {"date": "1997-09-18", "close": 0.4698768, "volume": 113391.0}, {"date": "1997-09-19", "close": 0.47477135, "volume": 44948.0}, {"date": "1997-09-22", "close": 0.47477135, "volume": 239961.0}, {"date": "1997-09-23", "close": 0.47477135, "volume": 156739.0}, {"date": "1997-09-24", "close": 0.4698768, "volume": 222697.0}, {"date": "1997-09-25", "close": 0.4796659, "volume": 73551.0}, {"date": "1997-09-26", "close": 0.4698768, "volume": 121717.0}, {"date": "1997-09-29", "close": 0.4600877, "volume": 20431.0}, {"date": "1997-09-30", "close": 0.4698768, "volume": 10215.0}, {"date": "1997-10-01", "close": 0.4600877, "volume": 66809.0}, {"date": "1997-10-02", "close": 0.46498225, "volume": 29523.0}, {"date": "1997-10-03", "close": 0.46498225, "volume": 38342.0}, {"date": "1997-10-06", "close": 0.46498225, "volume": 98068.0}, {"date": "1997-10-07", "close": 0.4698768, "volume": 82609.0}, {"date": "1997-10-08", "close": 0.4698768, "volume": 28603.0}, {"date": "1997-10-09", "close": 0.46498225, "volume": 103176.0}, {"date": "1997-10-10", "close": 0.4600877, "volume": 59760.0}, {"date": "1997-10-13", "close": 0.4600877, "volume": 92634.0}, {"date": "1997-10-14", "close": 0.4502986, "volume": 227790.0}, {"date": "1997-10-15", "close": 0.4502986, "volume": 49543.0}, {"date": "1997-10-16", "close": 0.45519315, "volume": 67831.0}, {"date": "1997-10-17", "close": 0.4502986, "volume": 54142.0}, {"date": "1997-10-20", "close": 0.45519315, "volume": 51077.0}, {"date": "1997-10-21", "close": 0.4502986, "volume": 101133.0}, {"date": "1997-10-22", "close": 0.4600877, "volume": 19409.0}, {"date": "1997-10-23", "close": 0.4502986, "volume": 102114.0}, {"date": "1997-10-24", "close": 0.4405095, "volume": 71508.0}, {"date": "1997-10-27", "close": 0.43561495, "volume": 93529.0}, {"date": "1997-10-28", "close": 0.391564, "volume": 199201.0}, {"date": "1997-10-29", "close": 0.4307204, "volume": 251606.0}, {"date": "1997-10-30", "close": 0.4405095, "volume": 63336.0}, {"date": "1997-10-31", "close": 0.4307204, "volume": 75457.0}, {"date": "1997-11-03", "close": 0.4405095, "volume": 82728.0}, {"date": "1997-11-04", "close": 0.4307204, "volume": 97540.0}, {"date": "1997-11-05", "close": 0.4209313, "volume": 245399.0}, {"date": "1997-11-06", "close": 0.4209313, "volume": 61119.0}, {"date": "1997-11-07", "close": 0.4111422, "volume": 158190.0}, {"date": "1997-11-10", "close": 0.4111422, "volume": 56185.0}, {"date": "1997-11-11", "close": 0.4013531, "volume": 20090.0}, {"date": "1997-11-12", "close": 0.4013531, "volume": 71202.0}, {"date": "1997-11-13", "close": 0.4013531, "volume": 140973.0}, {"date": "1997-11-14", "close": 0.42582585, "volume": 58228.0}, {"date": "1997-11-17", "close": 0.4209313, "volume": 215137.0}, {"date": "1997-11-18", "close": 0.4209313, "volume": 103993.0}, {"date": "1997-11-19", "close": 0.4209313, "volume": 421851.0}, {"date": "1997-11-20", "close": 0.391564, "volume": 20737.0}, {"date": "1997-11-21", "close": 0.39645855, "volume": 60169.0}, {"date": "1997-11-24", "close": 0.39645855, "volume": 63749.0}, {"date": "1997-11-25", "close": 0.391564, "volume": 1136213.0}, {"date": "1997-11-26", "close": 0.4013531, "volume": 45459.0}, {"date": "1997-11-27", "close": 0.391564, "volume": 10215.0}, {"date": "1997-11-28", "close": 0.391564, "volume": 157726.0}, {"date": "1997-12-01", "close": 0.4209313, "volume": 176569.0}, {"date": "1997-12-02", "close": 0.41603675, "volume": 62421.0}, {"date": "1997-12-03", "close": 0.41603675, "volume": 119521.0}, {"date": "1997-12-04", "close": 0.41603675, "volume": 28484.0}, {"date": "1997-12-05", "close": 0.4013531, "volume": 74062.0}, {"date": "1997-12-08", "close": 0.41603675, "volume": 24176.0}, {"date": "1997-12-09", "close": 0.41603675, "volume": 234275.0}, {"date": "1997-12-10", "close": 0.41603675, "volume": 12013.0}, {"date": "1997-12-11", "close": 0.41603675, "volume": 12054.0}, {"date": "1997-12-12", "close": 0.4013531, "volume": 27582.0}, {"date": "1997-12-15", "close": 0.41603675, "volume": 11881.0}, {"date": "1997-12-16", "close": 0.4013531, "volume": 144071.0}, {"date": "1997-12-17", "close": 0.4111422, "volume": 122075.0}, {"date": "1997-12-18", "close": 0.4013531, "volume": 6129.0}, {"date": "1997-12-19", "close": 0.4013531, "volume": 151699.0}, {"date": "1997-12-22", "close": 0.4111422, "volume": 20451.0}, {"date": "1997-12-23", "close": 0.4111422, "volume": 66151.0}, {"date": "1997-12-24", "close": 0.4111422, "volume": 40862.0}, {"date": "1997-12-25", "close": 0.4111422, "volume": null}, {"date": "1997-12-26", "close": 0.4111422, "volume": null}, {"date": "1997-12-29", "close": 0.4111422, "volume": 29765.0}, {"date": "1997-12-30", "close": 0.4111422, "volume": 13242.0}, {"date": "1997-12-31", "close": 0.4111422, "volume": 12296.0}, {"date": "1998-01-01", "close": 0.4111422, "volume": null}, {"date": "1998-01-02", "close": 0.4111422, "volume": 8135.0}, {"date": "1998-01-05", "close": 0.4111422, "volume": 1049126.0}, {"date": "1998-01-06", "close": 0.40624765, "volume": 72904.0}, {"date": "1998-01-07", "close": 0.4111422, "volume": 36571.0}, {"date": "1998-01-08", "close": 0.4111422, "volume": 17366.0}, {"date": "1998-01-09", "close": 0.41603675, "volume": 32383.0}, {"date": "1998-01-12", "close": 0.4013531, "volume": 56185.0}, {"date": "1998-01-13", "close": 0.4111422, "volume": 67422.0}, {"date": "1998-01-14", "close": 0.4013531, "volume": 127693.0}, {"date": "1998-01-15", "close": 0.391564, "volume": 92322.0}, {"date": "1998-01-16", "close": 0.3817749, "volume": 179417.0}, {"date": "1998-01-19", "close": 0.391564, "volume": 32689.0}, {"date": "1998-01-20", "close": 0.391564, "volume": 67192.0}, {"date": "1998-01-21", "close": 0.4111422, "volume": 106466.0}, {"date": "1998-01-22", "close": 0.391564, "volume": 79987.0}, {"date": "1998-01-23", "close": 0.3817749, "volume": 153232.0}, {"date": "1998-01-26", "close": 0.3817749, "volume": null}, {"date": "1998-01-27", "close": 0.391564, "volume": 34556.0}, {"date": "1998-01-28", "close": 0.391564, "volume": 146898.0}, {"date": "1998-01-29", "close": 0.3817749, "volume": 60271.0}, {"date": "1998-01-30", "close": 0.3817749, "volume": 328784.0}, {"date": "1998-02-02", "close": 0.391564, "volume": 139645.0}, {"date": "1998-02-03", "close": 0.391564, "volume": 62519.0}, {"date": "1998-02-04", "close": 0.391564, "volume": 48523.0}, {"date": "1998-02-05", "close": 0.38666945, "volume": 66266.0}, {"date": "1998-02-06", "close": 0.391564, "volume": 40351.0}, {"date": "1998-02-09", "close": 0.391564, "volume": 70589.0}, {"date": "1998-02-10", "close": 0.38666945, "volume": 113391.0}, {"date": "1998-02-11", "close": 0.3719858, "volume": 114767.0}, {"date": "1998-02-12", "close": 0.3719858, "volume": null}, {"date": "1998-02-13", "close": 0.36709125, "volume": 303869.0}, {"date": "1998-02-16", "close": 0.36709125, "volume": 46984.0}, {"date": "1998-02-17", "close": 0.3621967, "volume": 93982.0}, {"date": "1998-02-18", "close": 0.3719858, "volume": 53120.0}, {"date": "1998-02-19", "close": 0.36709125, "volume": 77637.0}, {"date": "1998-02-20", "close": 0.3621967, "volume": 57196.0}, {"date": "1998-02-23", "close": 0.3817749, "volume": 89487.0}, {"date": "1998-02-24", "close": 0.3817749, "volume": 181330.0}, {"date": "1998-02-25", "close": 0.38666945, "volume": 145570.0}, {"date": "1998-02-26", "close": 0.3817749, "volume": 17571.0}, {"date": "1998-02-27", "close": 0.3719858, "volume": 120849.0}, {"date": "1998-03-02", "close": 0.3719858, "volume": 69459.0}, {"date": "1998-03-03", "close": 0.3621967, "volume": 41577.0}, {"date": "1998-03-04", "close": 0.3719858, "volume": 88778.0}, {"date": "1998-03-05", "close": 0.3719858, "volume": 48626.0}, {"date": "1998-03-06", "close": 0.36709125, "volume": 24517.0}, {"date": "1998-03-09", "close": 0.3719858, "volume": 42564.0}, {"date": "1998-03-10", "close": 0.3621967, "volume": 204337.0}, {"date": "1998-03-11", "close": 0.3817749, "volume": 123919.0}, {"date": "1998-03-12", "close": 0.391564, "volume": 89555.0}, {"date": "1998-03-13", "close": 0.3817749, "volume": 30538.0}, {"date": "1998-03-16", "close": 0.391564, "volume": 95004.0}, {"date": "1998-03-17", "close": 0.3719858, "volume": 83767.0}, {"date": "1998-03-18", "close": 0.3719858, "volume": 133924.0}, {"date": "1998-03-19", "close": 0.3719858, "volume": 241180.0}, {"date": "1998-03-20", "close": 0.3719858, "volume": 24946.0}, {"date": "1998-03-23", "close": 0.36709125, "volume": 76616.0}, {"date": "1998-03-24", "close": 0.3524076, "volume": 74471.0}, {"date": "1998-03-25", "close": 0.3621967, "volume": 91345.0}, {"date": "1998-03-26", "close": 0.3524076, "volume": 77433.0}, {"date": "1998-03-27", "close": 0.3621967, "volume": 57002.0}, {"date": "1998-03-30", "close": 0.3524076, "volume": 26458.0}, {"date": "1998-03-31", "close": 0.3524076, "volume": 150668.0}, {"date": "1998-04-01", "close": 0.3524076, "volume": 25539.0}, {"date": "1998-04-02", "close": 0.3034621, "volume": 126467.0}, {"date": "1998-04-03", "close": 0.3034621, "volume": 126110.0}, {"date": "1998-04-06", "close": 0.3230403, "volume": 76115.0}, {"date": "1998-04-07", "close": 0.3426185, "volume": 127693.0}, {"date": "1998-04-08", "close": 0.3034621, "volume": 17928.0}, {"date": "1998-04-09", "close": 0.3034621, "volume": 68567.0}, {"date": "1998-04-10", "close": 0.3034621, "volume": null}, {"date": "1998-04-13", "close": 0.3034621, "volume": null}, {"date": "1998-04-14", "close": 0.3034621, "volume": 77637.0}, {"date": "1998-04-15", "close": 0.3034621, "volume": 38658.0}, {"date": "1998-04-16", "close": 0.29856755, "volume": 121564.0}, {"date": "1998-04-17", "close": 0.293673, "volume": 106442.0}, {"date": "1998-04-20", "close": 0.3034621, "volume": 117478.0}, {"date": "1998-04-21", "close": 0.293673, "volume": 246499.0}, {"date": "1998-04-22", "close": 0.2740948, "volume": 87342.0}, {"date": "1998-04-23", "close": 0.293673, "volume": 66911.0}, {"date": "1998-04-24", "close": 0.2740948, "volume": 86831.0}, {"date": "1998-04-27", "close": 0.293673, "volume": 62314.0}, {"date": "1998-04-28", "close": 0.293673, "volume": 40657.0}, {"date": "1998-04-29", "close": 0.2838839, "volume": 43926.0}, {"date": "1998-04-30", "close": 0.26920025, "volume": 244149.0}, {"date": "1998-05-01", "close": 0.2838839, "volume": 103176.0}, {"date": "1998-05-04", "close": 0.2838839, "volume": 124628.0}, {"date": "1998-05-05", "close": 0.2740948, "volume": 78455.0}, {"date": "1998-05-06", "close": 0.2740948, "volume": 152823.0}, {"date": "1998-05-07", "close": 0.2838839, "volume": 45969.0}, {"date": "1998-05-08", "close": 0.27898935, "volume": 153232.0}, {"date": "1998-05-11", "close": 0.27898935, "volume": 31770.0}, {"date": "1998-05-12", "close": 0.27898935, "volume": 81724.0}, {"date": "1998-05-13", "close": 0.2740948, "volume": 46991.0}, {"date": "1998-05-14", "close": 0.27898935, "volume": 79170.0}, {"date": "1998-05-15", "close": 0.2643057, "volume": 123341.0}, {"date": "1998-05-18", "close": 0.2643057, "volume": 48523.0}, {"date": "1998-05-19", "close": 0.2545166, "volume": 6027.0}, {"date": "1998-05-20", "close": 0.2545166, "volume": 81315.0}, {"date": "1998-05-21", "close": 0.2545166, "volume": null}, {"date": "1998-05-22", "close": 0.2153602, "volume": 127693.0}, {"date": "1998-05-25", "close": 0.195782, "volume": 141313.0}, {"date": "1998-05-26", "close": 0.195782, "volume": 147853.0}, {"date": "1998-05-27", "close": 0.195782, "volume": 160653.0}, {"date": "1998-05-28", "close": 0.20067655, "volume": 36776.0}, {"date": "1998-05-29", "close": 0.2153602, "volume": 97047.0}, {"date": "1998-06-01", "close": 0.22025475, "volume": 49954.0}, {"date": "1998-06-02", "close": 0.2349384, "volume": 96025.0}, {"date": "1998-06-03", "close": 0.2447275, "volume": 97609.0}, {"date": "1998-06-04", "close": 0.2349384, "volume": 115194.0}, {"date": "1998-06-05", "close": 0.2545166, "volume": 158850.0}, {"date": "1998-06-08", "close": 0.2545166, "volume": null}, {"date": "1998-06-09", "close": 0.2153602, "volume": 114411.0}, {"date": "1998-06-10", "close": 0.2153602, "volume": 226916.0}, {"date": "1998-06-11", "close": 0.20067655, "volume": 132945.0}, {"date": "1998-06-12", "close": 0.195782, "volume": 362515.0}, {"date": "1998-06-15", "close": 0.21046565, "volume": 5982.0}, {"date": "1998-06-16", "close": 0.2055711, "volume": 238020.0}, {"date": "1998-06-17", "close": 0.2055711, "volume": 182284.0}, {"date": "1998-06-18", "close": 0.2055711, "volume": 161915.0}, {"date": "1998-06-19", "close": 0.2055711, "volume": 192970.0}, {"date": "1998-06-22", "close": 0.19088745, "volume": 182248.0}, {"date": "1998-06-23", "close": 0.19088745, "volume": 230256.0}, {"date": "1998-06-24", "close": 0.1762038, "volume": 81724.0}, {"date": "1998-06-25", "close": 0.1859929, "volume": 268053.0}, {"date": "1998-06-26", "close": 0.20067655, "volume": 1016320.0}, {"date": "1998-06-29", "close": 0.195782, "volume": 436096.0}, {"date": "1998-06-30", "close": 0.19088745, "volume": 849109.0}, {"date": "1998-07-01", "close": 0.20067655, "volume": 54142.0}, {"date": "1998-07-02", "close": 0.2153602, "volume": 215342.0}, {"date": "1998-07-03", "close": 0.21046565, "volume": 52610.0}, {"date": "1998-07-06", "close": 0.2055711, "volume": 110327.0}, {"date": "1998-07-07", "close": 0.2055711, "volume": 160893.0}, {"date": "1998-07-08", "close": 0.2055711, "volume": 104198.0}, {"date": "1998-07-09", "close": 0.20067655, "volume": 168146.0}, {"date": "1998-07-10", "close": 0.20067655, "volume": 261413.0}, {"date": "1998-07-13", "close": 0.20067655, "volume": 94901.0}, {"date": "1998-07-14", "close": 0.20067655, "volume": 269177.0}, {"date": "1998-07-15", "close": 0.195782, "volume": 174674.0}, {"date": "1998-07-16", "close": 0.19088745, "volume": 134844.0}, {"date": "1998-07-17", "close": 0.19088745, "volume": 21248.0}, {"date": "1998-07-20", "close": 0.195782, "volume": 56185.0}, {"date": "1998-07-21", "close": 0.195782, "volume": null}, {"date": "1998-07-22", "close": 0.195782, "volume": 253854.0}, {"date": "1998-07-23", "close": 0.1859929, "volume": 56185.0}, {"date": "1998-07-24", "close": 0.19088745, "volume": 123096.0}, {"date": "1998-07-27", "close": 0.19088745, "volume": 255386.0}, {"date": "1998-07-28", "close": 0.1859929, "volume": 20431.0}, {"date": "1998-07-29", "close": 0.19088745, "volume": 101813.0}, {"date": "1998-07-30", "close": 0.19088745, "volume": 96281.0}, {"date": "1998-07-31", "close": 0.19088745, "volume": 259946.0}, {"date": "1998-08-03", "close": 0.19088745, "volume": 169576.0}, {"date": "1998-08-04", "close": 0.1859929, "volume": 36891.0}, {"date": "1998-08-05", "close": 0.1859929, "volume": 26560.0}, {"date": "1998-08-06", "close": 0.1859929, "volume": 67715.0}, {"date": "1998-08-07", "close": 0.19088745, "volume": 72530.0}, {"date": "1998-08-10", "close": 0.18109835, "volume": 72414.0}, {"date": "1998-08-11", "close": 0.19088745, "volume": 45459.0}, {"date": "1998-08-12", "close": 0.19088745, "volume": 191948.0}, {"date": "1998-08-13", "close": 0.18109835, "volume": 91939.0}, {"date": "1998-08-14", "close": 0.18109835, "volume": null}, {"date": "1998-08-17", "close": 0.19088745, "volume": 14302.0}, {"date": "1998-08-18", "close": 0.1859929, "volume": 57206.0}, {"date": "1998-08-19", "close": 0.1859929, "volume": 59509.0}, {"date": "1998-08-20", "close": 0.1859929, "volume": 23291.0}, {"date": "1998-08-21", "close": 0.1859929, "volume": null}, {"date": "1998-08-24", "close": 0.1859929, "volume": 12259.0}, {"date": "1998-08-25", "close": 0.1859929, "volume": 74196.0}, {"date": "1998-08-26", "close": 0.1859929, "volume": 116220.0}, {"date": "1998-08-27", "close": 0.1762038, "volume": 144092.0}, {"date": "1998-08-28", "close": 0.1664147, "volume": 102154.0}, {"date": "1998-08-31", "close": 0.1859929, "volume": 64562.0}, {"date": "1998-09-01", "close": 0.1762038, "volume": 35754.0}, {"date": "1998-09-02", "close": 0.1762038, "volume": 80702.0}, {"date": "1998-09-03", "close": 0.1762038, "volume": null}, {"date": "1998-09-04", "close": 0.1762038, "volume": 184672.0}, {"date": "1998-09-07", "close": 0.17130925, "volume": 150167.0}, {"date": "1998-09-08", "close": 0.1762038, "volume": 53373.0}, {"date": "1998-09-09", "close": 0.1664147, "volume": 50771.0}, {"date": "1998-09-10", "close": 0.17130925, "volume": 87577.0}, {"date": "1998-09-11", "close": 0.1664147, "volume": 77637.0}, {"date": "1998-09-14", "close": 0.1664147, "volume": 48322.0}, {"date": "1998-09-15", "close": 0.17130925, "volume": 5823.0}, {"date": "1998-09-16", "close": 0.17130925, "volume": 72223.0}, {"date": "1998-09-17", "close": 0.1859929, "volume": 1079024.0}, {"date": "1998-09-18", "close": 0.1859929, "volume": 544483.0}, {"date": "1998-09-21", "close": 0.1859929, "volume": 215546.0}, {"date": "1998-09-22", "close": 0.19088745, "volume": 237043.0}, {"date": "1998-09-23", "close": 0.1859929, "volume": 13736.0}, {"date": "1998-09-24", "close": 0.1664147, "volume": 20431.0}, {"date": "1998-09-25", "close": 0.1664147, "volume": 63336.0}, {"date": "1998-09-28", "close": 0.1762038, "volume": 64051.0}, {"date": "1998-09-29", "close": 0.17130925, "volume": 40862.0}, {"date": "1998-09-30", "close": 0.16152015, "volume": 266149.0}, {"date": "1998-10-01", "close": 0.16152015, "volume": 20431.0}, {"date": "1998-10-02", "close": 0.18109835, "volume": 70691.0}, {"date": "1998-10-05", "close": 0.18109835, "volume": null}, {"date": "1998-10-06", "close": 0.17130925, "volume": 6129.0}, {"date": "1998-10-07", "close": 0.1762038, "volume": 62314.0}, {"date": "1998-10-08", "close": 0.1664147, "volume": 109407.0}, {"date": "1998-10-09", "close": 0.17130925, "volume": 27275.0}, {"date": "1998-10-12", "close": 0.17130925, "volume": 23496.0}, {"date": "1998-10-13", "close": 0.1664147, "volume": 45833.0}, {"date": "1998-10-14", "close": 0.1664147, "volume": null}, {"date": "1998-10-15", "close": 0.1664147, "volume": 61599.0}, {"date": "1998-10-16", "close": 0.1664147, "volume": null}, {"date": "1998-10-19", "close": 0.1664147, "volume": 34477.0}, {"date": "1998-10-20", "close": 0.1566256, "volume": 306463.0}, {"date": "1998-10-21", "close": 0.1566256, "volume": 241456.0}, {"date": "1998-10-22", "close": 0.1566256, "volume": 63336.0}, {"date": "1998-10-23", "close": 0.1566256, "volume": 116711.0}, {"date": "1998-10-26", "close": 0.1566256, "volume": 65092.0}, {"date": "1998-10-27", "close": 0.15173105, "volume": 52813.0}, {"date": "1998-10-28", "close": 0.1664147, "volume": 20431.0}, {"date": "1998-10-29", "close": 0.1468365, "volume": 157104.0}, {"date": "1998-10-30", "close": 0.1468365, "volume": 222697.0}, {"date": "1998-11-02", "close": 0.1468365, "volume": 298291.0}, {"date": "1998-11-03", "close": 0.1468365, "volume": 64357.0}, {"date": "1998-11-04", "close": 0.1468365, "volume": 730404.0}, {"date": "1998-11-05", "close": 0.1468365, "volume": 135814.0}, {"date": "1998-11-06", "close": 0.1566256, "volume": 210132.0}, {"date": "1998-11-09", "close": 0.15173105, "volume": 171619.0}, {"date": "1998-11-10", "close": 0.1566256, "volume": 128715.0}, {"date": "1998-11-11", "close": 0.15173105, "volume": 538354.0}, {"date": "1998-11-12", "close": 0.1664147, "volume": 741082.0}, {"date": "1998-11-13", "close": 0.16152015, "volume": 20431.0}, {"date": "1998-11-16", "close": 0.17130925, "volume": 633970.0}, {"date": "1998-11-17", "close": 0.1859929, "volume": 80434.0}, {"date": "1998-11-18", "close": 0.195782, "volume": 367130.0}, {"date": "1998-11-19", "close": 0.2251493, "volume": 201244.0}, {"date": "1998-11-20", "close": 0.2349384, "volume": 407841.0}, {"date": "1998-11-23", "close": 0.2055711, "volume": 218269.0}, {"date": "1998-11-24", "close": 0.1859929, "volume": 193532.0}, {"date": "1998-11-25", "close": 0.195782, "volume": 89896.0}, {"date": "1998-11-26", "close": 0.20067655, "volume": 227804.0}, {"date": "1998-11-27", "close": 0.195782, "volume": 66870.0}, {"date": "1998-11-30", "close": 0.19088745, "volume": 48013.0}, {"date": "1998-12-01", "close": 0.195782, "volume": 7662.0}, {"date": "1998-12-02", "close": 0.19088745, "volume": 70527.0}, {"date": "1998-12-03", "close": 0.195782, "volume": 44948.0}, {"date": "1998-12-04", "close": 0.195782, "volume": 44948.0}, {"date": "1998-12-07", "close": 0.2055711, "volume": 15323.0}, {"date": "1998-12-08", "close": 0.2153602, "volume": 128882.0}, {"date": "1998-12-09", "close": 0.2153602, "volume": null}, {"date": "1998-12-10", "close": 0.2153602, "volume": 130758.0}, {"date": "1998-12-11", "close": 0.22025475, "volume": 5108.0}, {"date": "1998-12-14", "close": 0.2055711, "volume": 43926.0}, {"date": "1998-12-15", "close": 0.2055711, "volume": 20431.0}, {"date": "1998-12-16", "close": 0.20067655, "volume": 30646.0}, {"date": "1998-12-17", "close": 0.2055711, "volume": 88670.0}, {"date": "1998-12-18", "close": 0.195782, "volume": 43926.0}, {"date": "1998-12-21", "close": 0.195782, "volume": 10215.0}, {"date": "1998-12-22", "close": 0.195782, "volume": null}, {"date": "1998-12-23", "close": 0.2055711, "volume": 67422.0}, {"date": "1998-12-24", "close": 0.195782, "volume": 59250.0}, {"date": "1998-12-25", "close": 0.195782, "volume": null}, {"date": "1998-12-28", "close": 0.195782, "volume": null}, {"date": "1998-12-29", "close": 0.2055711, "volume": 56185.0}, {"date": "1998-12-30", "close": 0.19088745, "volume": 102154.0}, {"date": "1998-12-31", "close": 0.19088745, "volume": 24556.0}, {"date": "1999-01-01", "close": 0.19088745, "volume": null}, {"date": "1999-01-04", "close": 0.1859929, "volume": 30646.0}, {"date": "1999-01-05", "close": 0.1859929, "volume": 71508.0}, {"date": "1999-01-06", "close": 0.1859929, "volume": 72070.0}, {"date": "1999-01-07", "close": 0.1859929, "volume": 202572.0}, {"date": "1999-01-08", "close": 0.1859929, "volume": null}, {"date": "1999-01-11", "close": 0.1859929, "volume": 77229.0}, {"date": "1999-01-12", "close": 0.1762038, "volume": 38819.0}, {"date": "1999-01-13", "close": 0.1762038, "volume": null}, {"date": "1999-01-14", "close": 0.17130925, "volume": 38819.0}, {"date": "1999-01-15", "close": 0.1762038, "volume": 61293.0}, {"date": "1999-01-18", "close": 0.1762038, "volume": 70487.0}, {"date": "1999-01-19", "close": 0.1762038, "volume": 2043.0}, {"date": "1999-01-20", "close": 0.1762038, "volume": 55163.0}, {"date": "1999-01-21", "close": 0.1859929, "volume": 45459.0}, {"date": "1999-01-22", "close": 0.1859929, "volume": 158697.0}, {"date": "1999-01-25", "close": 0.18109835, "volume": 193174.0}, {"date": "1999-01-26", "close": 0.18109835, "volume": null}, {"date": "1999-01-27", "close": 0.18109835, "volume": 67935.0}, {"date": "1999-01-28", "close": 0.18109835, "volume": 72736.0}, {"date": "1999-01-29", "close": 0.18109835, "volume": 122790.0}, {"date": "1999-02-01", "close": 0.1859929, "volume": 2821263.0}, {"date": "1999-02-02", "close": 0.1859929, "volume": 110327.0}, {"date": "1999-02-03", "close": 0.1762038, "volume": 193475.0}, {"date": "1999-02-04", "close": 0.1762038, "volume": 64102.0}, {"date": "1999-02-05", "close": 0.1762038, "volume": 29587.0}, {"date": "1999-02-08", "close": 0.1762038, "volume": 19205.0}, {"date": "1999-02-09", "close": 0.18109835, "volume": 37901.0}, {"date": "1999-02-10", "close": 0.1762038, "volume": 53122.0}, {"date": "1999-02-11", "close": 0.1762038, "volume": 56798.0}, {"date": "1999-02-12", "close": 0.1762038, "volume": 20734.0}, {"date": "1999-02-15", "close": 0.18109835, "volume": 48013.0}, {"date": "1999-02-16", "close": 0.17130925, "volume": 46439.0}, {"date": "1999-02-17", "close": 0.18109835, "volume": 76616.0}, {"date": "1999-02-18", "close": 0.18109835, "volume": null}, {"date": "1999-02-19", "close": 0.1762038, "volume": 66707.0}, {"date": "1999-02-22", "close": 0.17130925, "volume": 9194.0}, {"date": "1999-02-23", "close": 0.1859929, "volume": 13280.0}, {"date": "1999-02-24", "close": 0.1762038, "volume": 963486.0}, {"date": "1999-02-25", "close": 0.18109835, "volume": 20431.0}, {"date": "1999-02-26", "close": 0.1762038, "volume": 85697.0}, {"date": "1999-03-01", "close": 0.1762038, "volume": 11237.0}, {"date": "1999-03-02", "close": 0.1762038, "volume": 5108.0}, {"date": "1999-03-03", "close": 0.1762038, "volume": 30646.0}, {"date": "1999-03-04", "close": 0.1859929, "volume": 37389.0}, {"date": "1999-03-05", "close": 0.1859929, "volume": 70487.0}, {"date": "1999-03-08", "close": 0.1762038, "volume": 118703.0}, {"date": "1999-03-09", "close": 0.18109835, "volume": 107920.0}, {"date": "1999-03-10", "close": 0.17130925, "volume": 449480.0}, {"date": "1999-03-11", "close": 0.17130925, "volume": null}, {"date": "1999-03-12", "close": 0.1762038, "volume": 398096.0}, {"date": "1999-03-15", "close": 0.18109835, "volume": 133822.0}, {"date": "1999-03-16", "close": 0.18109835, "volume": 128715.0}, {"date": "1999-03-17", "close": 0.1762038, "volume": 37184.0}, {"date": "1999-03-18", "close": 0.17130925, "volume": 176114.0}, {"date": "1999-03-19", "close": 0.17130925, "volume": 97353.0}, {"date": "1999-03-22", "close": 0.17130925, "volume": 185632.0}, {"date": "1999-03-23", "close": 0.1762038, "volume": 582280.0}, {"date": "1999-03-24", "close": 0.1762038, "volume": 520988.0}, {"date": "1999-03-25", "close": 0.17130925, "volume": 88690.0}, {"date": "1999-03-26", "close": 0.17130925, "volume": 24517.0}, {"date": "1999-03-29", "close": 0.17130925, "volume": 175706.0}, {"date": "1999-03-30", "close": 0.1566256, "volume": 136592.0}, {"date": "1999-03-31", "close": 0.1664147, "volume": 20431.0}, {"date": "1999-04-01", "close": 0.17130925, "volume": 28854.0}, {"date": "1999-04-02", "close": 0.17130925, "volume": null}, {"date": "1999-04-05", "close": 0.17130925, "volume": null}, {"date": "1999-04-06", "close": 0.1566256, "volume": 114413.0}, {"date": "1999-04-07", "close": 0.1566256, "volume": 20686.0}, {"date": "1999-04-08", "close": 0.1566256, "volume": 83767.0}, {"date": "1999-04-09", "close": 0.16152015, "volume": 38819.0}, {"date": "1999-04-12", "close": 0.1664147, "volume": 195825.0}, {"date": "1999-04-13", "close": 0.16152015, "volume": 79476.0}, {"date": "1999-04-14", "close": 0.16152015, "volume": 30646.0}, {"date": "1999-04-15", "close": 0.1566256, "volume": 87682.0}, {"date": "1999-04-16", "close": 0.1566256, "volume": 288076.0}, {"date": "1999-04-19", "close": 0.16152015, "volume": 388698.0}, {"date": "1999-04-20", "close": 0.1664147, "volume": 121768.0}, {"date": "1999-04-21", "close": 0.1664147, "volume": 100622.0}, {"date": "1999-04-22", "close": 0.17130925, "volume": 195490.0}, {"date": "1999-04-23", "close": 0.1762038, "volume": 552836.0}, {"date": "1999-04-26", "close": 0.1762038, "volume": null}, {"date": "1999-04-27", "close": 0.17130925, "volume": 70146.0}, {"date": "1999-04-28", "close": 0.1664147, "volume": 1482502.0}, {"date": "1999-04-29", "close": 0.1664147, "volume": 83186.0}, {"date": "1999-04-30", "close": 0.1664147, "volume": null}, {"date": "1999-05-03", "close": 0.1566256, "volume": 175706.0}, {"date": "1999-05-04", "close": 0.15173105, "volume": 53701.0}, {"date": "1999-05-05", "close": 0.1468365, "volume": 452659.0}, {"date": "1999-05-06", "close": 0.1566256, "volume": 465945.0}, {"date": "1999-05-07", "close": 0.15173105, "volume": 92993.0}, {"date": "1999-05-10", "close": 0.1566256, "volume": 139441.0}, {"date": "1999-05-11", "close": 0.1566256, "volume": 326894.0}, {"date": "1999-05-12", "close": 0.1664147, "volume": 630293.0}, {"date": "1999-05-13", "close": 0.1566256, "volume": 408618.0}, {"date": "1999-05-14", "close": 0.1566256, "volume": 240063.0}, {"date": "1999-05-17", "close": 0.1664147, "volume": 822088.0}, {"date": "1999-05-18", "close": 0.1566256, "volume": 51077.0}, {"date": "1999-05-19", "close": 0.1664147, "volume": 579216.0}, {"date": "1999-05-20", "close": 0.1664147, "volume": 337110.0}, {"date": "1999-05-21", "close": 0.1664147, "volume": 269177.0}, {"date": "1999-05-24", "close": 0.1664147, "volume": 38410.0}, {"date": "1999-05-25", "close": 0.16152015, "volume": 98749.0}, {"date": "1999-05-26", "close": 0.1664147, "volume": 324851.0}, {"date": "1999-05-27", "close": 0.1566256, "volume": 27684.0}, {"date": "1999-05-28", "close": 0.16152015, "volume": 26560.0}, {"date": "1999-05-31", "close": 0.16152015, "volume": 52916.0}, {"date": "1999-06-01", "close": 0.16152015, "volume": 104198.0}, {"date": "1999-06-02", "close": 0.16152015, "volume": 282508.0}, {"date": "1999-06-03", "close": 0.1566256, "volume": 152210.0}, {"date": "1999-06-04", "close": 0.1566256, "volume": 145716.0}, {"date": "1999-06-07", "close": 0.1566256, "volume": 37277.0}, {"date": "1999-06-08", "close": 0.1566256, "volume": 1004065.0}, {"date": "1999-06-09", "close": 0.1566256, "volume": 103318.0}, {"date": "1999-06-10", "close": 0.1566256, "volume": null}, {"date": "1999-06-11", "close": 0.1468365, "volume": 272853.0}, {"date": "1999-06-14", "close": 0.1468365, "volume": null}, {"date": "1999-06-15", "close": 0.1468365, "volume": 131779.0}, {"date": "1999-06-16", "close": 0.14194195, "volume": 639386.0}, {"date": "1999-06-17", "close": 0.1370474, "volume": 464803.0}, {"date": "1999-06-18", "close": 0.1370474, "volume": 389821.0}, {"date": "1999-06-21", "close": 0.1370474, "volume": 358119.0}, {"date": "1999-06-22", "close": 0.1468365, "volume": 96025.0}, {"date": "1999-06-23", "close": 0.14194195, "volume": 3809339.0}, {"date": "1999-06-24", "close": 0.1370474, "volume": 326418.0}, {"date": "1999-06-25", "close": 0.1272583, "volume": 491669.0}, {"date": "1999-06-28", "close": 0.1272583, "volume": 431575.0}, {"date": "1999-06-29", "close": 0.1272583, "volume": 173832.0}, {"date": "1999-06-30", "close": 0.1272583, "volume": 885220.0}, {"date": "1999-07-01", "close": 0.1272583, "volume": 26274.0}, {"date": "1999-07-02", "close": 0.13215285, "volume": 120542.0}, {"date": "1999-07-05", "close": 0.13215285, "volume": 68416.0}, {"date": "1999-07-06", "close": 0.13215285, "volume": 64385.0}, {"date": "1999-07-07", "close": 0.12236375, "volume": 123600.0}, {"date": "1999-07-08", "close": 0.12236375, "volume": 40862.0}, {"date": "1999-07-09", "close": 0.1272583, "volume": 61497.0}, {"date": "1999-07-12", "close": 0.14194195, "volume": 71508.0}, {"date": "1999-07-13", "close": 0.15173105, "volume": 144616.0}, {"date": "1999-07-14", "close": 0.1468365, "volume": 36469.0}, {"date": "1999-07-15", "close": 0.14194195, "volume": 80756.0}, {"date": "1999-07-16", "close": 0.14194195, "volume": 56185.0}, {"date": "1999-07-19", "close": 0.14194195, "volume": 33979.0}, {"date": "1999-07-20", "close": 0.1370474, "volume": 99044.0}, {"date": "1999-07-21", "close": 0.13215285, "volume": 56727.0}, {"date": "1999-07-22", "close": 0.1370474, "volume": 17740.0}, {"date": "1999-07-23", "close": 0.14194195, "volume": 132801.0}, {"date": "1999-07-26", "close": 0.13998413, "volume": 1328.0}, {"date": "1999-07-27", "close": 0.13215285, "volume": 3625972.0}, {"date": "1999-07-28", "close": 0.13215285, "volume": 112370.0}, {"date": "1999-07-29", "close": 0.14194195, "volume": 37286.0}, {"date": "1999-07-30", "close": 0.1370474, "volume": 10318.0}, {"date": "1999-08-02", "close": 0.1272583, "volume": 121901.0}, {"date": "1999-08-03", "close": 0.14194195, "volume": 49443.0}, {"date": "1999-08-04", "close": 0.1370474, "volume": 34324.0}, {"date": "1999-08-05", "close": 0.1370474, "volume": 52566.0}, {"date": "1999-08-06", "close": 0.1370474, "volume": null}, {"date": "1999-08-09", "close": 0.13215285, "volume": 62767.0}, {"date": "1999-08-10", "close": 0.13215285, "volume": 30646.0}, {"date": "1999-08-11", "close": 0.1272583, "volume": 86831.0}, {"date": "1999-08-12", "close": 0.13215285, "volume": 77637.0}, {"date": "1999-08-13", "close": 0.13215285, "volume": null}, {"date": "1999-08-16", "close": 0.13215285, "volume": 109305.0}, {"date": "1999-08-17", "close": 0.1370474, "volume": 5108.0}, {"date": "1999-08-18", "close": 0.1272583, "volume": 51077.0}, {"date": "1999-08-19", "close": 0.1272583, "volume": null}, {"date": "1999-08-20", "close": 0.1272583, "volume": 202266.0}, {"date": "1999-08-23", "close": 0.1272583, "volume": 114829.0}, {"date": "1999-08-24", "close": 0.12236375, "volume": 157359.0}, {"date": "1999-08-25", "close": 0.1272583, "volume": 908432.0}, {"date": "1999-08-26", "close": 0.1272583, "volume": 1062685.0}, {"date": "1999-08-27", "close": 0.1272583, "volume": 2124812.0}, {"date": "1999-08-30", "close": 0.1272583, "volume": null}, {"date": "1999-08-31", "close": 0.1272583, "volume": 15323.0}, {"date": "1999-09-01", "close": 0.13215285, "volume": 52023.0}, {"date": "1999-09-02", "close": 0.15173105, "volume": 1221082.0}, {"date": "1999-09-03", "close": 0.14194195, "volume": 119532.0}, {"date": "1999-09-06", "close": 0.1566256, "volume": 413470.0}, {"date": "1999-09-07", "close": 0.1468365, "volume": 109305.0}, {"date": "1999-09-08", "close": 0.16152015, "volume": 333279.0}, {"date": "1999-09-09", "close": 0.1468365, "volume": 367904.0}, {"date": "1999-09-10", "close": 0.15173105, "volume": 56185.0}, {"date": "1999-09-13", "close": 0.14194195, "volume": 192907.0}, {"date": "1999-09-14", "close": 0.1370474, "volume": 44948.0}, {"date": "1999-09-15", "close": 0.13215285, "volume": 226783.0}, {"date": "1999-09-16", "close": 0.1272583, "volume": 18041.0}, {"date": "1999-09-17", "close": 0.13215285, "volume": 135865.0}, {"date": "1999-09-20", "close": 0.13215285, "volume": 88737.0}, {"date": "1999-09-21", "close": 0.13215285, "volume": 91939.0}, {"date": "1999-09-22", "close": 0.1272583, "volume": 479104.0}, {"date": "1999-09-23", "close": 0.1272583, "volume": 1069859.0}, {"date": "1999-09-24", "close": 0.13215285, "volume": 26560.0}, {"date": "1999-09-27", "close": 0.13215285, "volume": 33200.0}, {"date": "1999-09-28", "close": 0.1272583, "volume": 452884.0}, {"date": "1999-09-29", "close": 0.13215285, "volume": 234955.0}, {"date": "1999-09-30", "close": 0.1272583, "volume": 505664.0}, {"date": "1999-10-01", "close": 0.1272583, "volume": 25539.0}, {"date": "1999-10-04", "close": 0.1272583, "volume": 566957.0}, {"date": "1999-10-05", "close": 0.1272583, "volume": 20431.0}, {"date": "1999-10-06", "close": 0.1272583, "volume": 171109.0}, {"date": "1999-10-07", "close": 0.1272583, "volume": 71508.0}, {"date": "1999-10-08", "close": 0.13215285, "volume": 32689.0}, {"date": "1999-10-11", "close": 0.14194195, "volume": 1031760.0}, {"date": "1999-10-12", "close": 0.1370474, "volume": 283632.0}, {"date": "1999-10-13", "close": 0.1370474, "volume": 75748.0}, {"date": "1999-10-14", "close": 0.1272583, "volume": 65379.0}, {"date": "1999-10-15", "close": 0.1272583, "volume": null}, {"date": "1999-10-18", "close": 0.13215285, "volume": 7662.0}, {"date": "1999-10-19", "close": 0.1272583, "volume": 48523.0}, {"date": "1999-10-20", "close": 0.13215285, "volume": 90917.0}, {"date": "1999-10-21", "close": 0.13215285, "volume": 248630.0}, {"date": "1999-10-22", "close": 0.13215285, "volume": 58228.0}, {"date": "1999-10-25", "close": 0.13215285, "volume": 10215.0}, {"date": "1999-10-26", "close": 0.13215285, "volume": 252764.0}, {"date": "1999-10-27", "close": 0.1272583, "volume": 516901.0}, {"date": "1999-10-28", "close": 0.1272583, "volume": 139952.0}, {"date": "1999-10-29", "close": 0.1272583, "volume": 424864.0}, {"date": "1999-11-01", "close": 0.1272583, "volume": 625867.0}, {"date": "1999-11-02", "close": 0.1370474, "volume": 161064.0}, {"date": "1999-11-03", "close": 0.1370474, "volume": null}, {"date": "1999-11-04", "close": 0.1272583, "volume": 71508.0}, {"date": "1999-11-05", "close": 0.1272583, "volume": 268995.0}, {"date": "1999-11-08", "close": 0.1272583, "volume": 15323.0}, {"date": "1999-11-09", "close": 0.13215285, "volume": 13280.0}, {"date": "1999-11-10", "close": 0.13215285, "volume": 212821.0}, {"date": "1999-11-11", "close": 0.13215285, "volume": 15323.0}, {"date": "1999-11-12", "close": 0.1762038, "volume": 1631249.0}, {"date": "1999-11-15", "close": 0.1664147, "volume": 959366.0}, {"date": "1999-11-16", "close": 0.1566256, "volume": 220807.0}, {"date": "1999-11-17", "close": 0.1664147, "volume": 121666.0}, {"date": "1999-11-18", "close": 0.1664147, "volume": 104425.0}, {"date": "1999-11-19", "close": 0.16152015, "volume": 192049.0}, {"date": "1999-11-22", "close": 0.16152015, "volume": 151189.0}, {"date": "1999-11-23", "close": 0.1566256, "volume": 65379.0}, {"date": "1999-11-24", "close": 0.1370474, "volume": 250278.0}, {"date": "1999-11-25", "close": 0.1468365, "volume": 104198.0}, {"date": "1999-11-26", "close": 0.14194195, "volume": 26559.0}, {"date": "1999-11-29", "close": 0.1370474, "volume": 82065.0}, {"date": "1999-11-30", "close": 0.1370474, "volume": 97931.0}, {"date": "1999-12-01", "close": 0.1468365, "volume": 132801.0}, {"date": "1999-12-02", "close": 0.14194195, "volume": 163447.0}, {"date": "1999-12-03", "close": 0.1370474, "volume": 140488.0}, {"date": "1999-12-06", "close": 0.1468365, "volume": 198759.0}, {"date": "1999-12-07", "close": 0.1468365, "volume": 123061.0}, {"date": "1999-12-08", "close": 0.1468365, "volume": 306463.0}, {"date": "1999-12-09", "close": 0.1566256, "volume": 65992.0}, {"date": "1999-12-10", "close": 0.1468365, "volume": 131779.0}, {"date": "1999-12-13", "close": 0.1566256, "volume": 63336.0}, {"date": "1999-12-14", "close": 0.1468365, "volume": 22075.0}, {"date": "1999-12-15", "close": 0.1468365, "volume": 65890.0}, {"date": "1999-12-16", "close": 0.1468365, "volume": 76616.0}, {"date": "1999-12-17", "close": 0.15173105, "volume": 91428.0}, {"date": "1999-12-20", "close": 0.1566256, "volume": 40925.0}, {"date": "1999-12-21", "close": 0.14194195, "volume": 77382.0}, {"date": "1999-12-22", "close": 0.1468365, "volume": 60578.0}, {"date": "1999-12-23", "close": 0.14194195, "volume": 414610.0}, {"date": "1999-12-24", "close": 0.14194195, "volume": null}, {"date": "1999-12-27", "close": 0.14194195, "volume": null}, {"date": "1999-12-28", "close": 0.14194195, "volume": null}, {"date": "1999-12-29", "close": 0.1468365, "volume": 74062.0}, {"date": "1999-12-30", "close": 0.1468365, "volume": 145059.0}, {"date": "1999-12-31", "close": 0.1468365, "volume": null}, {"date": "2000-01-03", "close": 0.1468365, "volume": null}, {"date": "2000-01-04", "close": 0.1468365, "volume": 3211054.0}, {"date": "2000-01-05", "close": 0.1468365, "volume": 120712.0}, {"date": "2000-01-06", "close": 0.1468365, "volume": 10624.0}, {"date": "2000-01-07", "close": 0.1566256, "volume": 66400.0}, {"date": "2000-01-10", "close": 0.1566256, "volume": 6385.0}, {"date": "2000-01-11", "close": 0.1762038, "volume": 596243.0}, {"date": "2000-01-12", "close": 0.2153602, "volume": 1256244.0}, {"date": "2000-01-13", "close": 0.2153602, "volume": 532431.0}, {"date": "2000-01-14", "close": 0.2055711, "volume": 139339.0}, {"date": "2000-01-17", "close": 0.1762038, "volume": 326996.0}, {"date": "2000-01-18", "close": 0.1762038, "volume": 126235.0}, {"date": "2000-01-19", "close": 0.1762038, "volume": 291028.0}, {"date": "2000-01-20", "close": 0.1762038, "volume": 84380.0}, {"date": "2000-01-21", "close": 0.18109835, "volume": 163733.0}, {"date": "2000-01-24", "close": 0.1762038, "volume": 220500.0}, {"date": "2000-01-25", "close": 0.1664147, "volume": 205412.0}, {"date": "2000-01-26", "close": 0.1664147, "volume": null}, {"date": "2000-01-27", "close": 0.17130925, "volume": 379996.0}, {"date": "2000-01-28", "close": 0.18109835, "volume": 144567.0}, {"date": "2000-01-31", "close": 0.2447275, "volume": 4921834.0}, {"date": "2000-02-01", "close": 0.2349384, "volume": 4023647.0}, {"date": "2000-02-02", "close": 0.2447275, "volume": 1376420.0}, {"date": "2000-02-03", "close": 0.23004385, "volume": 777171.0}, {"date": "2000-02-07", "close": 0.2055711, "volume": 143016.0}, {"date": "2000-02-08", "close": 0.2055711, "volume": 102154.0}, {"date": "2000-02-25", "close": 0.1859929, "volume": 648216.0}, {"date": "2000-02-28", "close": 0.16152015, "volume": 363670.0}, {"date": "2000-02-29", "close": 0.1859929, "volume": 973144.0}, {"date": "2000-03-01", "close": 0.1859929, "volume": 278800.0}, {"date": "2000-03-02", "close": 0.18109835, "volume": 106241.0}, {"date": "2000-03-03", "close": 0.1664147, "volume": 168861.0}, {"date": "2000-03-06", "close": 0.1664147, "volume": 125942.0}, {"date": "2000-03-07", "close": 0.1664147, "volume": 383512.0}, {"date": "2000-03-08", "close": 0.1566256, "volume": 563167.0}, {"date": "2000-03-09", "close": 0.1664147, "volume": 81724.0}, {"date": "2000-03-10", "close": 0.16152015, "volume": 323830.0}, {"date": "2000-03-13", "close": 0.16152015, "volume": 114413.0}, {"date": "2000-03-14", "close": 0.15173105, "volume": 601179.0}, {"date": "2000-03-15", "close": 0.15173105, "volume": 210540.0}, {"date": "2000-03-16", "close": 0.1566256, "volume": 533029.0}, {"date": "2000-03-17", "close": 0.15173105, "volume": 397534.0}, {"date": "2000-03-20", "close": 0.1566256, "volume": 726829.0}, {"date": "2000-03-21", "close": 0.15173105, "volume": 570022.0}, {"date": "2000-03-22", "close": 0.1468365, "volume": 430323.0}, {"date": "2000-03-23", "close": 0.14194195, "volume": 593814.0}, {"date": "2000-03-24", "close": 0.1566256, "volume": 996517.0}, {"date": "2000-03-27", "close": 0.18109835, "volume": 3857924.0}, {"date": "2000-03-28", "close": 0.19088745, "volume": 3420913.0}, {"date": "2000-03-29", "close": 0.19088745, "volume": 964951.0}, {"date": "2000-03-30", "close": 0.1762038, "volume": 826310.0}, {"date": "2000-03-31", "close": 0.1664147, "volume": 606389.0}, {"date": "2000-04-03", "close": 0.1664147, "volume": 821077.0}, {"date": "2000-04-04", "close": 0.16152015, "volume": 338807.0}, {"date": "2000-04-05", "close": 0.15173105, "volume": 670542.0}, {"date": "2000-04-06", "close": 0.1566256, "volume": 154151.0}, {"date": "2000-04-07", "close": 0.1566256, "volume": 644186.0}, {"date": "2000-04-10", "close": 0.1664147, "volume": 273570.0}, {"date": "2000-04-11", "close": 0.1566256, "volume": 342156.0}, {"date": "2000-04-12", "close": 0.1566256, "volume": 160510.0}, {"date": "2000-04-13", "close": 0.15173105, "volume": 963699.0}, {"date": "2000-04-14", "close": 0.17130925, "volume": 1504914.0}, {"date": "2000-04-17", "close": 0.1272583, "volume": 706192.0}, {"date": "2000-04-18", "close": 0.1272583, "volume": 1529972.0}, {"date": "2000-04-19", "close": 0.1370474, "volume": 1750449.0}, {"date": "2000-04-20", "close": 0.1468365, "volume": 3364549.0}, {"date": "2000-04-26", "close": 0.1370474, "volume": 2294590.0}, {"date": "2000-04-27", "close": 0.1370474, "volume": 501578.0}, {"date": "2000-04-28", "close": 0.12236375, "volume": 996281.0}, {"date": "2000-05-01", "close": 0.1272583, "volume": 2129594.0}, {"date": "2000-05-02", "close": 0.13215285, "volume": 140217.0}, {"date": "2000-05-03", "close": 0.12236375, "volume": 220654.0}, {"date": "2000-05-04", "close": 0.1174692, "volume": 530692.0}, {"date": "2000-05-05", "close": 0.12236375, "volume": 422848.0}, {"date": "2000-05-08", "close": 0.1272583, "volume": 86923.0}, {"date": "2000-05-09", "close": 0.1272583, "volume": 57115.0}, {"date": "2000-05-10", "close": 0.12236375, "volume": 623653.0}, {"date": "2000-05-11", "close": 0.097891, "volume": 284296.0}, {"date": "2000-05-12", "close": 0.097891, "volume": 139136.0}, {"date": "2000-05-15", "close": 0.09397536, "volume": 246192.0}, {"date": "2000-05-16", "close": 0.0881019, "volume": 350902.0}, {"date": "2000-05-17", "close": 0.08027062, "volume": 234750.0}, {"date": "2000-05-18", "close": 0.08320735, "volume": 451420.0}, {"date": "2000-05-19", "close": 0.0881019, "volume": 421387.0}, {"date": "2000-05-22", "close": 0.0881019, "volume": 341196.0}, {"date": "2000-05-23", "close": 0.09299645, "volume": 278167.0}, {"date": "2000-05-24", "close": 0.09005972, "volume": 178770.0}, {"date": "2000-05-25", "close": 0.09593318, "volume": 436199.0}, {"date": "2000-05-26", "close": 0.10278555, "volume": 43416.0}, {"date": "2000-05-29", "close": 0.097891, "volume": 216057.0}, {"date": "2000-05-30", "close": 0.097891, "volume": 168555.0}, {"date": "2000-05-31", "close": 0.09299645, "volume": 306463.0}, {"date": "2000-06-01", "close": 0.09103863, "volume": 20431.0}, {"date": "2000-06-02", "close": 0.09397536, "volume": 211460.0}, {"date": "2000-06-05", "close": 0.09691209, "volume": 85095.0}, {"date": "2000-06-06", "close": 0.097891, "volume": 107783.0}, {"date": "2000-06-07", "close": 0.09495427, "volume": 548978.0}, {"date": "2000-06-08", "close": 0.09299645, "volume": 255999.0}, {"date": "2000-06-09", "close": 0.09299645, "volume": 198427.0}, {"date": "2000-06-13", "close": 0.0881019, "volume": 133618.0}, {"date": "2000-06-14", "close": 0.0881019, "volume": 105219.0}, {"date": "2000-06-15", "close": 0.08320735, "volume": 497336.0}, {"date": "2000-06-16", "close": 0.08320735, "volume": 277860.0}, {"date": "2000-06-19", "close": 0.08320735, "volume": 228928.0}, {"date": "2000-06-20", "close": 0.08320735, "volume": 1195718.0}, {"date": "2000-06-21", "close": 0.0783128, "volume": 1247714.0}, {"date": "2000-06-22", "close": 0.07341825, "volume": 511756.0}, {"date": "2000-06-23", "close": 0.06362915, "volume": 1217170.0}, {"date": "2000-06-26", "close": 0.05775569, "volume": 1192372.0}, {"date": "2000-06-27", "close": 0.0587346, "volume": 1404010.0}, {"date": "2000-06-28", "close": 0.05775569, "volume": 963613.0}, {"date": "2000-06-29", "close": 0.06069242, "volume": 1575967.0}, {"date": "2000-06-30", "close": 0.06167133, "volume": 1900103.0}, {"date": "2000-07-03", "close": 0.07341825, "volume": 628786.0}, {"date": "2000-07-04", "close": 0.07146043, "volume": 747004.0}, {"date": "2000-07-05", "close": 0.06950261, "volume": 322525.0}, {"date": "2000-07-06", "close": 0.07146043, "volume": 22801.0}, {"date": "2000-07-07", "close": 0.07048152, "volume": 237509.0}, {"date": "2000-07-10", "close": 0.06950261, "volume": 140300.0}, {"date": "2000-07-11", "close": 0.07048152, "volume": 96654.0}, {"date": "2000-07-12", "close": 0.07341825, "volume": 141749.0}, {"date": "2000-07-13", "close": 0.097891, "volume": 2535890.0}, {"date": "2000-07-14", "close": 0.09005972, "volume": 3366642.0}, {"date": "2000-07-17", "close": 0.0881019, "volume": 975154.0}, {"date": "2000-07-18", "close": 0.0881019, "volume": 755471.0}, {"date": "2000-07-19", "close": 0.08320735, "volume": 196888.0}, {"date": "2000-07-20", "close": 0.0881019, "volume": 303205.0}, {"date": "2000-07-21", "close": 0.09691209, "volume": 1202082.0}, {"date": "2000-07-24", "close": 0.09299645, "volume": 500751.0}, {"date": "2000-07-25", "close": 0.09201754, "volume": 166630.0}, {"date": "2000-07-26", "close": 0.08712299, "volume": 278397.0}, {"date": "2000-07-27", "close": 0.0881019, "volume": 254757.0}, {"date": "2000-07-28", "close": 0.0881019, "volume": 182993.0}, {"date": "2000-07-31", "close": 0.08320735, "volume": 262672.0}, {"date": "2000-08-01", "close": 0.08124953, "volume": 118499.0}, {"date": "2000-08-02", "close": 0.08614408, "volume": 373385.0}, {"date": "2000-08-03", "close": 0.08027062, "volume": 21452.0}, {"date": "2000-08-04", "close": 0.08320735, "volume": 156960.0}, {"date": "2000-08-07", "close": 0.08320735, "volume": 183010.0}, {"date": "2000-08-08", "close": 0.08222844, "volume": 430581.0}, {"date": "2000-08-09", "close": 0.07929171, "volume": 186416.0}, {"date": "2000-08-10", "close": 0.0783128, "volume": 362648.0}, {"date": "2000-08-11", "close": 0.0783128, "volume": 133822.0}, {"date": "2000-08-14", "close": 0.0783128, "volume": 225761.0}, {"date": "2000-08-15", "close": 0.0685237, "volume": 740241.0}, {"date": "2000-08-16", "close": 0.0685237, "volume": 118806.0}, {"date": "2000-08-18", "close": 0.0685237, "volume": 169240.0}, {"date": "2000-08-21", "close": 0.06460806, "volume": 43620.0}, {"date": "2000-08-22", "close": 0.06656588, "volume": 86074.0}, {"date": "2000-08-23", "close": 0.0685237, "volume": 65527.0}, {"date": "2000-08-24", "close": 0.07341825, "volume": 70997.0}, {"date": "2000-08-25", "close": 0.07341825, "volume": 75594.0}, {"date": "2000-08-28", "close": 0.07341825, "volume": 241996.0}, {"date": "2000-08-29", "close": 0.07341825, "volume": 183006.0}, {"date": "2000-08-30", "close": 0.07341825, "volume": 40142.0}, {"date": "2000-08-31", "close": 0.07341825, "volume": 72228.0}, {"date": "2000-09-01", "close": 0.07341825, "volume": 420644.0}, {"date": "2000-09-04", "close": 0.07537607, "volume": 117478.0}, {"date": "2000-09-05", "close": 0.07341825, "volume": 232313.0}, {"date": "2000-09-06", "close": 0.07635498, "volume": 56185.0}, {"date": "2000-09-07", "close": 0.07439716, "volume": 254365.0}, {"date": "2000-09-08", "close": 0.07635498, "volume": 212112.0}, {"date": "2000-09-11", "close": 0.07048152, "volume": 130281.0}, {"date": "2000-09-12", "close": 0.0685237, "volume": 342217.0}, {"date": "2000-09-13", "close": 0.06950261, "volume": 21452.0}, {"date": "2000-09-14", "close": 0.0685237, "volume": 102154.0}, {"date": "2000-09-15", "close": 0.07341825, "volume": 392841.0}, {"date": "2000-09-18", "close": 0.07048152, "volume": 93377.0}, {"date": "2000-09-19", "close": 0.07439716, "volume": 165150.0}, {"date": "2000-09-20", "close": 0.07635498, "volume": 91672.0}, {"date": "2000-09-21", "close": 0.07341825, "volume": 10482.0}, {"date": "2000-09-22", "close": 0.06950261, "volume": 108017.0}, {"date": "2000-09-25", "close": 0.06950261, "volume": 61293.0}, {"date": "2000-09-26", "close": 0.06950261, "volume": 126672.0}, {"date": "2000-09-27", "close": 0.06950261, "volume": 51077.0}, {"date": "2000-09-28", "close": 0.07243934, "volume": 95004.0}, {"date": "2000-09-29", "close": 0.07048152, "volume": 27582.0}, {"date": "2000-10-03", "close": 0.07243934, "volume": 188986.0}, {"date": "2000-10-04", "close": 0.07146043, "volume": 212480.0}, {"date": "2000-10-05", "close": 0.07146043, "volume": 10215.0}, {"date": "2000-10-06", "close": 0.06950261, "volume": 273263.0}, {"date": "2000-10-09", "close": 0.07048152, "volume": 86252.0}, {"date": "2000-10-11", "close": 0.06460806, "volume": 85596.0}, {"date": "2000-10-12", "close": 0.06558697, "volume": 204309.0}, {"date": "2000-10-13", "close": 0.0587346, "volume": 101048.0}, {"date": "2000-10-16", "close": 0.06069242, "volume": 77637.0}, {"date": "2000-10-19", "close": 0.06656588, "volume": 35754.0}, {"date": "2000-10-20", "close": 0.06069242, "volume": 35754.0}, {"date": "2000-10-23", "close": 0.06069242, "volume": 137043.0}, {"date": "2000-10-24", "close": 0.05971351, "volume": 44641.0}, {"date": "2000-10-25", "close": 0.06069242, "volume": 12769.0}, {"date": "2000-10-26", "close": 0.05971351, "volume": 152754.0}, {"date": "2000-10-27", "close": 0.05971351, "volume": 73551.0}, {"date": "2000-10-30", "close": 0.05971351, "volume": 113902.0}, {"date": "2000-10-31", "close": 0.05971351, "volume": 280414.0}, {"date": "2000-11-01", "close": 0.0587346, "volume": 30503.0}, {"date": "2000-11-02", "close": 0.0587346, "volume": 153232.0}, {"date": "2000-11-03", "close": 0.0587346, "volume": 65607.0}, {"date": "2000-11-06", "close": 0.0587346, "volume": 47785.0}, {"date": "2000-11-07", "close": 0.05677678, "volume": 45969.0}, {"date": "2000-11-08", "close": 0.05677678, "volume": 5108.0}, {"date": "2000-11-09", "close": 0.06069242, "volume": 11237.0}, {"date": "2000-11-10", "close": 0.05775569, "volume": 91939.0}, {"date": "2000-11-13", "close": 0.05579787, "volume": 35754.0}, {"date": "2000-11-14", "close": 0.05286114, "volume": 289052.0}, {"date": "2000-11-15", "close": 0.05579787, "volume": 320303.0}, {"date": "2000-11-16", "close": 0.05579787, "volume": 120201.0}, {"date": "2000-11-17", "close": 0.05090332, "volume": 336088.0}, {"date": "2000-11-20", "close": 0.04405095, "volume": 674363.0}, {"date": "2000-11-21", "close": 0.04209313, "volume": 377971.0}, {"date": "2000-11-22", "close": 0.04405095, "volume": 1465916.0}, {"date": "2000-11-23", "close": 0.05579787, "volume": 281946.0}, {"date": "2000-11-24", "close": 0.05579787, "volume": 106241.0}, {"date": "2000-11-27", "close": 0.05775569, "volume": 121564.0}, {"date": "2000-11-28", "close": 0.0685237, "volume": 1522765.0}, {"date": "2000-11-29", "close": 0.06069242, "volume": 228939.0}, {"date": "2000-11-30", "close": 0.0587346, "volume": 363670.0}, {"date": "2000-12-01", "close": 0.05481896, "volume": 45326.0}, {"date": "2000-12-04", "close": 0.0587346, "volume": 119143.0}, {"date": "2000-12-05", "close": 0.05481896, "volume": 101133.0}, {"date": "2000-12-06", "close": 0.05384005, "volume": 140462.0}, {"date": "2000-12-07", "close": 0.04992441, "volume": 127693.0}, {"date": "2000-12-08", "close": 0.05188223, "volume": 76616.0}, {"date": "2000-12-11", "close": 0.05286114, "volume": 61906.0}, {"date": "2000-12-12", "close": 0.04992441, "volume": 17366.0}, {"date": "2000-12-13", "close": 0.04992441, "volume": 71508.0}, {"date": "2000-12-14", "close": 0.05677678, "volume": 51077.0}, {"date": "2000-12-15", "close": 0.05384005, "volume": 51077.0}, {"date": "2000-12-18", "close": 0.05384005, "volume": 153232.0}, {"date": "2000-12-19", "close": 0.0489455, "volume": 357541.0}, {"date": "2000-12-20", "close": 0.0489455, "volume": 100929.0}, {"date": "2000-12-21", "close": 0.04502986, "volume": 552176.0}, {"date": "2000-12-22", "close": 0.04405095, "volume": 75461.0}, {"date": "2000-12-27", "close": 0.04405095, "volume": null}, {"date": "2000-12-28", "close": 0.05090332, "volume": 223605.0}, {"date": "2000-12-29", "close": 0.05090332, "volume": 118613.0}, {"date": "2001-01-02", "close": 0.04796659, "volume": 34619.0}, {"date": "2001-01-03", "close": 0.04796659, "volume": 19409.0}, {"date": "2001-01-04", "close": 0.04502986, "volume": 10215.0}, {"date": "2001-01-05", "close": 0.04796659, "volume": 23496.0}, {"date": "2001-01-08", "close": 0.04502986, "volume": 108965.0}, {"date": "2001-01-09", "close": 0.04502986, "volume": 40862.0}, {"date": "2001-01-10", "close": 0.04698768, "volume": 29114.0}, {"date": "2001-01-11", "close": 0.04502986, "volume": 269299.0}, {"date": "2001-01-12", "close": 0.04307204, "volume": 409639.0}, {"date": "2001-01-15", "close": 0.04600877, "volume": 119181.0}, {"date": "2001-01-16", "close": 0.04600877, "volume": null}, {"date": "2001-01-17", "close": 0.05188223, "volume": 153232.0}, {"date": "2001-01-18", "close": 0.0489455, "volume": 84788.0}, {"date": "2001-01-19", "close": 0.0489455, "volume": 36776.0}, {"date": "2001-01-22", "close": 0.05188223, "volume": 19205.0}, {"date": "2001-01-23", "close": 0.0489455, "volume": 148124.0}, {"date": "2001-01-24", "close": 0.04796659, "volume": 97200.0}, {"date": "2001-01-25", "close": 0.04209313, "volume": 1087945.0}, {"date": "2001-01-29", "close": 0.04209313, "volume": null}, {"date": "2001-01-30", "close": 0.04405095, "volume": 178770.0}, {"date": "2001-01-31", "close": 0.04405095, "volume": 429043.0}, {"date": "2001-02-01", "close": 0.04307204, "volume": 256999.0}, {"date": "2001-02-02", "close": 0.04307204, "volume": 36094.0}, {"date": "2001-02-05", "close": 0.04307204, "volume": 218508.0}, {"date": "2001-02-06", "close": 0.04600877, "volume": 74573.0}, {"date": "2001-02-07", "close": 0.04405095, "volume": 63336.0}, {"date": "2001-02-08", "close": 0.04307204, "volume": 244149.0}, {"date": "2001-02-09", "close": 0.04405095, "volume": 390230.0}, {"date": "2001-02-12", "close": 0.04209313, "volume": 366734.0}, {"date": "2001-02-13", "close": 0.04307204, "volume": 119521.0}, {"date": "2001-02-14", "close": 0.04307204, "volume": 100622.0}, {"date": "2001-02-15", "close": 0.04405095, "volume": 69636.0}, {"date": "2001-02-16", "close": 0.04209313, "volume": 459695.0}, {"date": "2001-02-19", "close": 0.04502986, "volume": 40862.0}, {"date": "2001-02-20", "close": 0.04209313, "volume": 66400.0}, {"date": "2001-02-21", "close": 0.04209313, "volume": 97510.0}, {"date": "2001-02-22", "close": 0.04209313, "volume": 641.0}, {"date": "2001-02-23", "close": 0.04209313, "volume": 154253.0}, {"date": "2001-02-26", "close": 0.04209313, "volume": null}, {"date": "2001-02-27", "close": 0.04111422, "volume": 166859.0}, {"date": "2001-02-28", "close": 0.0391564, "volume": 10215.0}, {"date": "2001-03-01", "close": 0.03817749, "volume": 301563.0}, {"date": "2001-03-02", "close": 0.03817749, "volume": 198803.0}, {"date": "2001-03-05", "close": 0.03719858, "volume": 279222.0}, {"date": "2001-03-06", "close": 0.03817749, "volume": 919683.0}, {"date": "2001-03-07", "close": 0.03524076, "volume": 112881.0}, {"date": "2001-03-08", "close": 0.03524076, "volume": 39953.0}, {"date": "2001-03-09", "close": 0.03524076, "volume": 128204.0}, {"date": "2001-03-12", "close": 0.03621967, "volume": 60159.0}, {"date": "2001-03-13", "close": 0.03524076, "volume": 143016.0}, {"date": "2001-03-14", "close": 0.03426185, "volume": 195115.0}, {"date": "2001-03-15", "close": 0.03132512, "volume": 990898.0}, {"date": "2001-03-16", "close": 0.03230403, "volume": 507445.0}, {"date": "2001-03-19", "close": 0.0293673, "volume": 789222.0}, {"date": "2001-03-20", "close": 0.0293673, "volume": 644323.0}, {"date": "2001-03-21", "close": 0.0293673, "volume": 206045.0}, {"date": "2001-03-22", "close": 0.0293673, "volume": null}, {"date": "2001-03-23", "close": 0.03426185, "volume": 23496.0}, {"date": "2001-03-26", "close": 0.03524076, "volume": 71508.0}, {"date": "2001-03-27", "close": 0.03524076, "volume": 236440.0}, {"date": "2001-03-28", "close": 0.03817749, "volume": 734490.0}, {"date": "2001-03-29", "close": 0.03719858, "volume": 135865.0}, {"date": "2001-03-30", "close": 0.04405095, "volume": 1132139.0}, {"date": "2001-04-02", "close": 0.04502986, "volume": 252290.0}, {"date": "2001-04-03", "close": 0.04209313, "volume": 191401.0}, {"date": "2001-04-04", "close": 0.04209313, "volume": 237886.0}, {"date": "2001-04-05", "close": 0.03719858, "volume": 226170.0}, {"date": "2001-04-06", "close": 0.04209313, "volume": 122585.0}, {"date": "2001-04-09", "close": 0.03719858, "volume": 193072.0}, {"date": "2001-04-10", "close": 0.0391564, "volume": 20431.0}, {"date": "2001-04-11", "close": 0.0391564, "volume": 106241.0}, {"date": "2001-04-12", "close": 0.03719858, "volume": 217249.0}, {"date": "2001-04-17", "close": 0.03719858, "volume": 2043.0}, {"date": "2001-04-18", "close": 0.03719858, "volume": 88534.0}, {"date": "2001-04-19", "close": 0.03132512, "volume": 99771.0}, {"date": "2001-04-20", "close": 0.03719858, "volume": 44437.0}, {"date": "2001-04-23", "close": 0.03719858, "volume": 32078.0}, {"date": "2001-04-24", "close": 0.03817749, "volume": 51077.0}, {"date": "2001-04-26", "close": 0.03719858, "volume": 70077.0}, {"date": "2001-04-27", "close": 0.03426185, "volume": 51077.0}, {"date": "2001-04-30", "close": 0.03426185, "volume": 139952.0}, {"date": "2001-05-01", "close": 0.03426185, "volume": 10215.0}, {"date": "2001-05-02", "close": 0.03426185, "volume": 127501.0}, {"date": "2001-05-03", "close": 0.03328294, "volume": 342217.0}, {"date": "2001-05-04", "close": 0.03328294, "volume": 66059.0}, {"date": "2001-05-07", "close": 0.03328294, "volume": 86831.0}, {"date": "2001-05-08", "close": 0.03426185, "volume": 225082.0}, {"date": "2001-05-09", "close": 0.03328294, "volume": 38819.0}, {"date": "2001-05-10", "close": 0.03328294, "volume": 36393.0}, {"date": "2001-05-11", "close": 0.03328294, "volume": 112370.0}, {"date": "2001-05-14", "close": 0.03328294, "volume": 306846.0}, {"date": "2001-05-15", "close": 0.03328294, "volume": null}, {"date": "2001-05-16", "close": 0.0293673, "volume": 107773.0}, {"date": "2001-05-17", "close": 0.0293673, "volume": 103937.0}, {"date": "2001-05-18", "close": 0.0293673, "volume": 34426.0}, {"date": "2001-05-21", "close": 0.0293673, "volume": 21509.0}, {"date": "2001-05-22", "close": 0.02545166, "volume": 367142.0}, {"date": "2001-05-23", "close": 0.02545166, "volume": 20431.0}, {"date": "2001-05-24", "close": 0.02838839, "volume": 274455.0}, {"date": "2001-05-25", "close": 0.02643057, "volume": 300028.0}, {"date": "2001-05-28", "close": 0.02643057, "volume": 257123.0}, {"date": "2001-05-29", "close": 0.02643057, "volume": 20431.0}, {"date": "2001-05-30", "close": 0.02545166, "volume": 270709.0}, {"date": "2001-05-31", "close": 0.02740948, "volume": 54142.0}, {"date": "2001-06-01", "close": 0.02740948, "volume": 167533.0}, {"date": "2001-06-04", "close": 0.02740948, "volume": 100111.0}, {"date": "2001-06-05", "close": 0.02643057, "volume": 1387504.0}, {"date": "2001-06-06", "close": 0.02643057, "volume": 212686.0}, {"date": "2001-06-07", "close": 0.02153602, "volume": 277302.0}, {"date": "2001-06-08", "close": 0.02545166, "volume": 111471.0}, {"date": "2001-06-12", "close": 0.02740948, "volume": 377706.0}, {"date": "2001-06-13", "close": 0.02153602, "volume": 309017.0}, {"date": "2001-06-14", "close": 0.02447275, "volume": 990694.0}, {"date": "2001-06-15", "close": 0.02349384, "volume": 202016.0}, {"date": "2001-06-18", "close": 0.02153602, "volume": 493406.0}, {"date": "2001-06-19", "close": 0.02153602, "volume": 116517.0}, {"date": "2001-06-20", "close": 0.02055711, "volume": 179792.0}, {"date": "2001-06-21", "close": 0.02153602, "volume": 425780.0}, {"date": "2001-06-22", "close": 0.02545166, "volume": 988364.0}, {"date": "2001-06-25", "close": 0.02447275, "volume": 394057.0}, {"date": "2001-06-26", "close": 0.02251493, "volume": 393733.0}, {"date": "2001-06-27", "close": 0.02447275, "volume": 618618.0}, {"date": "2001-06-28", "close": 0.02447275, "volume": 362514.0}, {"date": "2001-06-29", "close": 0.02349384, "volume": 637140.0}, {"date": "2001-07-02", "close": 0.02349384, "volume": null}, {"date": "2001-07-03", "close": 0.02251493, "volume": 6436.0}, {"date": "2001-07-04", "close": 0.02643057, "volume": 21452.0}, {"date": "2001-07-05", "close": 0.02545166, "volume": 10624.0}, {"date": "2001-07-06", "close": 0.02545166, "volume": 153232.0}, {"date": "2001-07-09", "close": 0.02545166, "volume": null}, {"date": "2001-07-10", "close": 0.02545166, "volume": 132461.0}, {"date": "2001-07-11", "close": 0.02740948, "volume": 32128.0}, {"date": "2001-07-12", "close": 0.02740948, "volume": null}, {"date": "2001-07-13", "close": 0.02545166, "volume": 24517.0}, {"date": "2001-07-16", "close": 0.02545166, "volume": 74379.0}, {"date": "2001-07-17", "close": 0.02545166, "volume": null}, {"date": "2001-07-18", "close": 0.02838839, "volume": 90509.0}, {"date": "2001-07-19", "close": 0.02838839, "volume": null}, {"date": "2001-07-20", "close": 0.02740948, "volume": 250994.0}, {"date": "2001-07-23", "close": 0.02740948, "volume": 62314.0}, {"date": "2001-07-24", "close": 0.02740948, "volume": 423941.0}, {"date": "2001-07-25", "close": 0.02643057, "volume": 555720.0}, {"date": "2001-07-26", "close": 0.02545166, "volume": 45969.0}, {"date": "2001-07-27", "close": 0.02545166, "volume": 154253.0}, {"date": "2001-07-30", "close": 0.02838839, "volume": 805999.0}, {"date": "2001-07-31", "close": 0.02838839, "volume": 628159.0}, {"date": "2001-08-01", "close": 0.02740948, "volume": 82211.0}, {"date": "2001-08-02", "close": 0.02740948, "volume": 72085.0}, {"date": "2001-08-03", "close": 0.02740948, "volume": 18350.0}, {"date": "2001-08-06", "close": 0.02643057, "volume": 35754.0}, {"date": "2001-08-07", "close": 0.02643057, "volume": 112370.0}, {"date": "2001-08-08", "close": 0.02643057, "volume": 20431.0}, {"date": "2001-08-09", "close": 0.02545166, "volume": 213503.0}, {"date": "2001-08-10", "close": 0.02545166, "volume": 500557.0}, {"date": "2001-08-13", "close": 0.02447275, "volume": 1100912.0}, {"date": "2001-08-14", "close": 0.02447275, "volume": 5108.0}, {"date": "2001-08-15", "close": 0.02545166, "volume": 141996.0}, {"date": "2001-08-16", "close": 0.02643057, "volume": 153232.0}, {"date": "2001-08-17", "close": 0.02643057, "volume": 51077.0}, {"date": "2001-08-20", "close": 0.02740948, "volume": 235504.0}, {"date": "2001-08-21", "close": 0.02838839, "volume": 138951.0}, {"date": "2001-08-22", "close": 0.02838839, "volume": 40862.0}, {"date": "2001-08-23", "close": 0.0293673, "volume": 437511.0}, {"date": "2001-08-24", "close": 0.03621967, "volume": 326894.0}, {"date": "2001-08-27", "close": 0.0391564, "volume": 1446198.0}, {"date": "2001-08-28", "close": 0.03817749, "volume": 278198.0}, {"date": "2001-08-29", "close": 0.03426185, "volume": 318486.0}, {"date": "2001-08-30", "close": 0.0293673, "volume": 1302367.0}, {"date": "2001-08-31", "close": 0.0293673, "volume": 25539.0}, {"date": "2001-09-03", "close": 0.0293673, "volume": null}, {"date": "2001-09-04", "close": 0.03817749, "volume": 300845.0}, {"date": "2001-09-05", "close": 0.03426185, "volume": 46464.0}, {"date": "2001-09-06", "close": 0.03621967, "volume": 282425.0}, {"date": "2001-09-10", "close": 0.03426185, "volume": 324088.0}, {"date": "2001-09-11", "close": 0.03426185, "volume": 182856.0}, {"date": "2001-09-12", "close": 0.03230403, "volume": 444630.0}, {"date": "2001-09-13", "close": 0.03426185, "volume": 118499.0}, {"date": "2001-09-14", "close": 0.03524076, "volume": 4086.0}, {"date": "2001-09-17", "close": 0.03524076, "volume": 91939.0}, {"date": "2001-09-18", "close": 0.03230403, "volume": 127693.0}, {"date": "2001-09-19", "close": 0.03426185, "volume": 59250.0}, {"date": "2001-09-20", "close": 0.03426185, "volume": null}, {"date": "2001-09-21", "close": 0.03328294, "volume": 351513.0}, {"date": "2001-09-24", "close": 0.03426185, "volume": 255386.0}, {"date": "2001-09-25", "close": 0.03328294, "volume": 96332.0}, {"date": "2001-09-26", "close": 0.03328294, "volume": null}, {"date": "2001-09-27", "close": 0.03328294, "volume": null}, {"date": "2001-09-28", "close": 0.03426185, "volume": 204309.0}, {"date": "2001-10-01", "close": 0.03426185, "volume": null}, {"date": "2001-10-02", "close": 0.03328294, "volume": 315504.0}, {"date": "2001-10-03", "close": 0.03426185, "volume": 224998.0}, {"date": "2001-10-04", "close": 0.03426185, "volume": 298666.0}, {"date": "2001-10-05", "close": 0.03524076, "volume": 122585.0}, {"date": "2001-10-08", "close": 0.03524076, "volume": 21452.0}, {"date": "2001-10-11", "close": 0.03719858, "volume": 173152.0}, {"date": "2001-10-12", "close": 0.03621967, "volume": 117784.0}, {"date": "2001-10-15", "close": 0.04013531, "volume": 1070728.0}, {"date": "2001-10-16", "close": 0.04013531, "volume": 51077.0}, {"date": "2001-10-18", "close": 0.04405095, "volume": 192970.0}, {"date": "2001-10-19", "close": 0.04405095, "volume": 281129.0}, {"date": "2001-10-22", "close": 0.04698768, "volume": 292855.0}, {"date": "2001-10-23", "close": 0.05188223, "volume": 1704676.0}, {"date": "2001-10-24", "close": 0.04796659, "volume": 981398.0}, {"date": "2001-10-25", "close": 0.04502986, "volume": 581372.0}, {"date": "2001-10-26", "close": 0.03719858, "volume": 2919946.0}, {"date": "2001-10-29", "close": 0.04209313, "volume": 376082.0}, {"date": "2001-10-30", "close": 0.04209313, "volume": 102154.0}, {"date": "2001-10-31", "close": 0.04307204, "volume": 204706.0}, {"date": "2001-11-01", "close": 0.04209313, "volume": 30646.0}, {"date": "2001-11-02", "close": 0.04698768, "volume": 218918.0}, {"date": "2001-11-05", "close": 0.04405095, "volume": 30646.0}, {"date": "2001-11-06", "close": 0.04405095, "volume": 257111.0}, {"date": "2001-11-07", "close": 0.04209313, "volume": 250278.0}, {"date": "2001-11-08", "close": 0.04600877, "volume": 35754.0}, {"date": "2001-11-09", "close": 0.04502986, "volume": 202181.0}, {"date": "2001-11-13", "close": 0.04405095, "volume": 148109.0}, {"date": "2001-11-14", "close": 0.04405095, "volume": 1037.0}, {"date": "2001-11-15", "close": 0.04405095, "volume": 505869.0}, {"date": "2001-11-16", "close": 0.04502986, "volume": 96842.0}, {"date": "2001-11-20", "close": 0.04502986, "volume": 126769.0}, {"date": "2001-11-21", "close": 0.04698768, "volume": 277763.0}, {"date": "2001-11-22", "close": 0.04698768, "volume": 11237.0}, {"date": "2001-11-23", "close": 0.04307204, "volume": 868313.0}, {"date": "2001-11-26", "close": 0.04405095, "volume": 71508.0}, {"date": "2001-11-27", "close": 0.05677678, "volume": 1124119.0}, {"date": "2001-11-28", "close": 0.05286114, "volume": 711315.0}, {"date": "2001-11-29", "close": 0.05090332, "volume": 68228.0}, {"date": "2001-12-03", "close": 0.04600877, "volume": 386144.0}, {"date": "2001-12-04", "close": 0.05090332, "volume": 28399.0}, {"date": "2001-12-05", "close": 0.04600877, "volume": 8172.0}, {"date": "2001-12-06", "close": 0.0489455, "volume": 207547.0}, {"date": "2001-12-07", "close": 0.04992441, "volume": 306463.0}, {"date": "2001-12-11", "close": 0.0489455, "volume": 10215.0}, {"date": "2001-12-12", "close": 0.0489455, "volume": 43753.0}, {"date": "2001-12-13", "close": 0.04600877, "volume": 282151.0}, {"date": "2001-12-17", "close": 0.04600877, "volume": 19205.0}, {"date": "2001-12-18", "close": 0.04796659, "volume": 380436.0}, {"date": "2001-12-19", "close": 0.04796659, "volume": 25539.0}, {"date": "2001-12-20", "close": 0.04796659, "volume": 258785.0}, {"date": "2001-12-21", "close": 0.0489455, "volume": 62314.0}, {"date": "2001-12-24", "close": 0.0489455, "volume": 86831.0}, {"date": "2001-12-27", "close": 0.04992441, "volume": 11237.0}, {"date": "2001-12-28", "close": 0.04502986, "volume": 102154.0}, {"date": "2002-01-02", "close": 0.04600877, "volume": 108182.0}, {"date": "2002-01-03", "close": 0.04796659, "volume": 327405.0}, {"date": "2002-01-04", "close": 0.0489455, "volume": 306463.0}, {"date": "2002-01-07", "close": 0.04796659, "volume": 193378.0}, {"date": "2002-01-08", "close": 0.04698768, "volume": 41855.0}, {"date": "2002-01-09", "close": 0.04796659, "volume": 124189.0}, {"date": "2002-01-10", "close": 0.04796659, "volume": 102154.0}, {"date": "2002-01-11", "close": 0.04796659, "volume": 82745.0}, {"date": "2002-01-15", "close": 0.04698768, "volume": 188986.0}, {"date": "2002-01-17", "close": 0.04796659, "volume": 117245.0}, {"date": "2002-01-18", "close": 0.0489455, "volume": 11237.0}, {"date": "2002-01-22", "close": 0.04796659, "volume": 57880.0}, {"date": "2002-01-23", "close": 0.04698768, "volume": 174011.0}, {"date": "2002-01-24", "close": 0.04600877, "volume": 499420.0}, {"date": "2002-01-25", "close": 0.04502986, "volume": 7256.0}, {"date": "2002-01-29", "close": 0.04502986, "volume": 212692.0}, {"date": "2002-01-30", "close": 0.04502986, "volume": 28705.0}, {"date": "2002-01-31", "close": 0.04502986, "volume": 351644.0}, {"date": "2002-02-04", "close": 0.04502986, "volume": 118499.0}, {"date": "2002-02-06", "close": 0.04502986, "volume": 356795.0}, {"date": "2002-02-07", "close": 0.04405095, "volume": 68103.0}, {"date": "2002-02-08", "close": 0.04405095, "volume": 310068.0}, {"date": "2002-02-11", "close": 0.0391564, "volume": 66400.0}, {"date": "2002-02-12", "close": 0.04307204, "volume": 201244.0}, {"date": "2002-02-13", "close": 0.04307204, "volume": 37748.0}, {"date": "2002-02-14", "close": 0.04307204, "volume": 20431.0}, {"date": "2002-02-15", "close": 0.04307204, "volume": 15323.0}, {"date": "2002-02-18", "close": 0.04698768, "volume": 436751.0}, {"date": "2002-02-19", "close": 0.04796659, "volume": 55674.0}, {"date": "2002-02-20", "close": 0.04796659, "volume": 769964.0}, {"date": "2002-02-21", "close": 0.04796659, "volume": 305723.0}, {"date": "2002-02-22", "close": 0.04796659, "volume": 30646.0}, {"date": "2002-02-25", "close": 0.04405095, "volume": 790394.0}, {"date": "2002-02-26", "close": 0.04405095, "volume": 480126.0}, {"date": "2002-02-27", "close": 0.04600877, "volume": 213503.0}, {"date": "2002-02-28", "close": 0.04796659, "volume": 671155.0}, {"date": "2002-03-01", "close": 0.04600877, "volume": 312593.0}, {"date": "2002-03-04", "close": 0.04600877, "volume": 270709.0}, {"date": "2002-03-05", "close": 0.04405095, "volume": 670133.0}, {"date": "2002-03-07", "close": 0.04502986, "volume": 20431.0}, {"date": "2002-03-12", "close": 0.04600877, "volume": 112370.0}, {"date": "2002-03-13", "close": 0.04600877, "volume": 91939.0}, {"date": "2002-03-14", "close": 0.04600877, "volume": 62314.0}, {"date": "2002-03-15", "close": 0.04600877, "volume": 11339.0}, {"date": "2002-03-18", "close": 0.04502986, "volume": 36673.0}, {"date": "2002-03-19", "close": 0.04405095, "volume": 145117.0}, {"date": "2002-03-20", "close": 0.04405095, "volume": 186943.0}, {"date": "2002-03-21", "close": 0.04405095, "volume": 808575.0}, {"date": "2002-03-22", "close": 0.04405095, "volume": 112370.0}, {"date": "2002-03-25", "close": 0.04307204, "volume": 109306.0}, {"date": "2002-03-26", "close": 0.04209313, "volume": 52099.0}, {"date": "2002-03-27", "close": 0.04209313, "volume": 44181.0}, {"date": "2002-04-02", "close": 0.04307204, "volume": 10215.0}, {"date": "2002-04-03", "close": 0.04405095, "volume": 445393.0}, {"date": "2002-04-05", "close": 0.04013531, "volume": 76616.0}, {"date": "2002-04-08", "close": 0.04209313, "volume": 35754.0}, {"date": "2002-04-09", "close": 0.04307204, "volume": 10215.0}, {"date": "2002-04-10", "close": 0.04013531, "volume": 56185.0}, {"date": "2002-04-11", "close": 0.04013531, "volume": 72530.0}, {"date": "2002-04-12", "close": 0.04013531, "volume": 122585.0}, {"date": "2002-04-16", "close": 0.04013531, "volume": 80872.0}, {"date": "2002-04-17", "close": 0.0391564, "volume": 184476.0}, {"date": "2002-04-18", "close": 0.0391564, "volume": 22474.0}, {"date": "2002-04-22", "close": 0.03621967, "volume": 55572.0}, {"date": "2002-04-23", "close": 0.03719858, "volume": 113176.0}, {"date": "2002-04-24", "close": 0.0391564, "volume": 37710.0}, {"date": "2002-04-26", "close": 0.04013531, "volume": 61293.0}, {"date": "2002-04-29", "close": 0.0391564, "volume": 310652.0}, {"date": "2002-04-30", "close": 0.0391564, "volume": 69291.0}, {"date": "2002-05-01", "close": 0.04013531, "volume": 24926.0}, {"date": "2002-05-02", "close": 0.04013531, "volume": 77229.0}, {"date": "2002-05-03", "close": 0.0391564, "volume": 274432.0}, {"date": "2002-05-06", "close": 0.0391564, "volume": 1179373.0}, {"date": "2002-05-07", "close": 0.03621967, "volume": 142812.0}, {"date": "2002-05-10", "close": 0.03621967, "volume": 36163.0}, {"date": "2002-05-13", "close": 0.03621967, "volume": 10215.0}, {"date": "2002-05-14", "close": 0.0391564, "volume": 58739.0}, {"date": "2002-05-15", "close": 0.0391564, "volume": 57888.0}, {"date": "2002-05-20", "close": 0.0391564, "volume": 37643.0}, {"date": "2002-05-21", "close": 0.04111422, "volume": 403163.0}, {"date": "2002-05-22", "close": 0.04013531, "volume": 165490.0}, {"date": "2002-05-23", "close": 0.04013531, "volume": 225761.0}, {"date": "2002-05-24", "close": 0.04013531, "volume": 448867.0}, {"date": "2002-05-27", "close": 0.0391564, "volume": 223085.0}, {"date": "2002-05-28", "close": 0.0391564, "volume": 88874.0}, {"date": "2002-05-29", "close": 0.04111422, "volume": 418833.0}, {"date": "2002-05-30", "close": 0.04013531, "volume": 45969.0}, {"date": "2002-05-31", "close": 0.03817749, "volume": 5108.0}, {"date": "2002-06-03", "close": 0.03719858, "volume": 20533.0}, {"date": "2002-06-04", "close": 0.03719858, "volume": 23496.0}, {"date": "2002-06-05", "close": 0.03719858, "volume": 51077.0}, {"date": "2002-06-06", "close": 0.0391564, "volume": 591134.0}, {"date": "2002-06-07", "close": 0.0391564, "volume": 35754.0}, {"date": "2002-06-11", "close": 0.0391564, "volume": 234751.0}, {"date": "2002-06-12", "close": 0.0391564, "volume": 64357.0}, {"date": "2002-06-13", "close": 0.0391564, "volume": 12259.0}, {"date": "2002-06-14", "close": 0.0391564, "volume": 24517.0}, {"date": "2002-06-17", "close": 0.0391564, "volume": 107262.0}, {"date": "2002-06-18", "close": 0.04013531, "volume": 345282.0}, {"date": "2002-06-19", "close": 0.04013531, "volume": 44131.0}, {"date": "2002-06-21", "close": 0.0391564, "volume": 18183.0}, {"date": "2002-06-24", "close": 0.0391564, "volume": 595423.0}, {"date": "2002-06-25", "close": 0.0391564, "volume": 143731.0}, {"date": "2002-06-26", "close": 0.0391564, "volume": 85299.0}, {"date": "2002-06-27", "close": 0.03719858, "volume": 306238.0}, {"date": "2002-06-28", "close": 0.03621967, "volume": 1230098.0}, {"date": "2002-07-01", "close": 0.03621967, "volume": 25539.0}, {"date": "2002-07-08", "close": 0.03719858, "volume": 164673.0}, {"date": "2002-07-09", "close": 0.0391564, "volume": 112370.0}, {"date": "2002-07-10", "close": 0.04405095, "volume": 61293.0}, {"date": "2002-07-11", "close": 0.04600877, "volume": 400956.0}, {"date": "2002-07-12", "close": 0.0489455, "volume": 41694.0}, {"date": "2002-07-15", "close": 0.04600877, "volume": 343939.0}, {"date": "2002-07-16", "close": 0.04013531, "volume": 166834.0}, {"date": "2002-07-17", "close": 0.04600877, "volume": 132801.0}, {"date": "2002-07-19", "close": 0.04209313, "volume": 125446.0}, {"date": "2002-07-22", "close": 0.04111422, "volume": 89079.0}, {"date": "2002-07-23", "close": 0.04111422, "volume": 25539.0}, {"date": "2002-07-24", "close": 0.04111422, "volume": 153232.0}, {"date": "2002-07-25", "close": 0.04013531, "volume": 297780.0}, {"date": "2002-07-26", "close": 0.04209313, "volume": 510772.0}, {"date": "2002-07-29", "close": 0.04111422, "volume": 24517.0}, {"date": "2002-07-30", "close": 0.0391564, "volume": 587388.0}, {"date": "2002-08-02", "close": 0.04209313, "volume": 302123.0}, {"date": "2002-08-05", "close": 0.04502986, "volume": 86116.0}, {"date": "2002-08-06", "close": 0.04502986, "volume": 44948.0}, {"date": "2002-08-07", "close": 0.04502986, "volume": 5618.0}, {"date": "2002-08-08", "close": 0.04502986, "volume": 55929.0}, {"date": "2002-08-09", "close": 0.04209313, "volume": 47604.0}, {"date": "2002-08-15", "close": 0.04209313, "volume": 7662.0}, {"date": "2002-08-19", "close": 0.04209313, "volume": 2554.0}, {"date": "2002-08-20", "close": 0.04307204, "volume": 254110.0}, {"date": "2002-08-21", "close": 0.04600877, "volume": 20431.0}, {"date": "2002-08-22", "close": 0.04502986, "volume": 99090.0}, {"date": "2002-08-23", "close": 0.04502986, "volume": 63336.0}, {"date": "2002-08-26", "close": 0.04600877, "volume": 111348.0}, {"date": "2002-08-27", "close": 0.04600877, "volume": 173663.0}, {"date": "2002-08-28", "close": 0.04796659, "volume": 1609969.0}, {"date": "2002-08-29", "close": 0.04992441, "volume": 735211.0}, {"date": "2002-08-30", "close": 0.05677678, "volume": 344260.0}, {"date": "2002-09-02", "close": 0.05677678, "volume": 40351.0}, {"date": "2002-09-03", "close": 0.0489455, "volume": 230869.0}, {"date": "2002-09-04", "close": 0.0489455, "volume": 20431.0}, {"date": "2002-09-06", "close": 0.04502986, "volume": 51077.0}, {"date": "2002-09-09", "close": 0.05090332, "volume": 154713.0}, {"date": "2002-09-10", "close": 0.05384005, "volume": 320356.0}, {"date": "2002-09-12", "close": 0.05384005, "volume": 127693.0}, {"date": "2002-09-16", "close": 0.04992441, "volume": 112370.0}, {"date": "2002-09-18", "close": 0.04992441, "volume": 51077.0}, {"date": "2002-09-20", "close": 0.0489455, "volume": 579726.0}, {"date": "2002-09-23", "close": 0.04698768, "volume": 349879.0}, {"date": "2002-09-24", "close": 0.0391564, "volume": 35243.0}, {"date": "2002-09-30", "close": 0.04111422, "volume": 48631.0}, {"date": "2002-10-04", "close": 0.04600877, "volume": 188986.0}, {"date": "2002-10-07", "close": 0.04600877, "volume": 86831.0}, {"date": "2002-10-08", "close": 0.04405095, "volume": 86831.0}, {"date": "2002-10-09", "close": 0.04698768, "volume": 15323.0}, {"date": "2002-10-10", "close": 0.04992441, "volume": 214524.0}, {"date": "2002-10-11", "close": 0.0489455, "volume": 10215.0}, {"date": "2002-10-14", "close": 0.05090332, "volume": 10215.0}, {"date": "2002-10-15", "close": 0.05090332, "volume": 347535.0}, {"date": "2002-10-16", "close": 0.05090332, "volume": 30646.0}, {"date": "2002-10-17", "close": 0.05188223, "volume": 82030.0}, {"date": "2002-10-18", "close": 0.05384005, "volume": 501482.0}, {"date": "2002-10-21", "close": 0.04992441, "volume": 30646.0}, {"date": "2002-10-24", "close": 0.0489455, "volume": 280308.0}, {"date": "2002-11-04", "close": 0.04698768, "volume": 20431.0}, {"date": "2002-11-05", "close": 0.0489455, "volume": 102154.0}, {"date": "2002-11-06", "close": 0.04992441, "volume": 11441.0}, {"date": "2002-11-08", "close": 0.04796659, "volume": 222492.0}, {"date": "2002-11-11", "close": 0.04992441, "volume": 179792.0}, {"date": "2002-11-12", "close": 0.04796659, "volume": 48626.0}, {"date": "2002-11-13", "close": 0.0489455, "volume": 6742.0}, {"date": "2002-11-14", "close": 0.0489455, "volume": 360605.0}, {"date": "2002-11-15", "close": 0.0489455, "volume": 81724.0}, {"date": "2002-11-22", "close": 0.05090332, "volume": 98068.0}, {"date": "2002-11-25", "close": 0.05090332, "volume": 20431.0}, {"date": "2002-11-26", "close": 0.05188223, "volume": 36265.0}, {"date": "2002-11-27", "close": 0.04992441, "volume": 439264.0}, {"date": "2002-11-28", "close": 0.04992441, "volume": 168253.0}, {"date": "2002-11-29", "close": 0.05188223, "volume": 163447.0}, {"date": "2002-12-02", "close": 0.05286114, "volume": 143016.0}, {"date": "2002-12-03", "close": 0.05286114, "volume": 592496.0}, {"date": "2002-12-05", "close": 0.05188223, "volume": 293694.0}, {"date": "2002-12-06", "close": 0.05286114, "volume": 245171.0}, {"date": "2002-12-09", "close": 0.05384005, "volume": 588307.0}, {"date": "2002-12-10", "close": 0.05384005, "volume": 113999.0}, {"date": "2002-12-12", "close": 0.05481896, "volume": 40862.0}, {"date": "2002-12-17", "close": 0.0587346, "volume": 357541.0}, {"date": "2002-12-18", "close": 0.05481896, "volume": 237877.0}, {"date": "2002-12-19", "close": 0.0587346, "volume": 588410.0}, {"date": "2002-12-20", "close": 0.0587346, "volume": 413215.0}, {"date": "2002-12-23", "close": 0.0587346, "volume": 58075.0}, {"date": "2002-12-24", "close": 0.05677678, "volume": 25539.0}, {"date": "2003-01-02", "close": 0.05677678, "volume": 148124.0}, {"date": "2003-01-03", "close": 0.05677678, "volume": 119521.0}, {"date": "2003-01-06", "close": 0.05677678, "volume": 30646.0}, {"date": "2003-01-07", "close": 0.05775569, "volume": 265602.0}, {"date": "2003-01-08", "close": 0.05775569, "volume": 20431.0}, {"date": "2003-01-13", "close": 0.05971351, "volume": 102154.0}, {"date": "2003-01-14", "close": 0.06362915, "volume": 588951.0}, {"date": "2003-01-15", "close": 0.06656588, "volume": 89385.0}, {"date": "2003-01-16", "close": 0.06656588, "volume": 65736.0}, {"date": "2003-01-17", "close": 0.06362915, "volume": 51077.0}, {"date": "2003-01-20", "close": 0.06069242, "volume": 301969.0}, {"date": "2003-01-21", "close": 0.06362915, "volume": 452544.0}, {"date": "2003-01-23", "close": 0.06362915, "volume": 181835.0}, {"date": "2003-01-24", "close": 0.06460806, "volume": 223442.0}, {"date": "2003-01-28", "close": 0.06460806, "volume": 67422.0}, {"date": "2003-01-29", "close": 0.06656588, "volume": 99631.0}, {"date": "2003-01-30", "close": 0.06754479, "volume": 40555.0}, {"date": "2003-01-31", "close": 0.06754479, "volume": 261515.0}, {"date": "2003-02-03", "close": 0.07146043, "volume": 122585.0}, {"date": "2003-02-04", "close": 0.07635498, "volume": 521856.0}, {"date": "2003-02-05", "close": 0.07635498, "volume": 493917.0}, {"date": "2003-02-06", "close": 0.07341825, "volume": 411682.0}, {"date": "2003-02-07", "close": 0.07537607, "volume": 30646.0}, {"date": "2003-02-10", "close": 0.08320735, "volume": 226743.0}, {"date": "2003-02-11", "close": 0.09299645, "volume": 156092.0}, {"date": "2003-02-12", "close": 0.0881019, "volume": 326281.0}, {"date": "2003-02-13", "close": 0.0881019, "volume": 139952.0}, {"date": "2003-02-14", "close": 0.0881019, "volume": 51077.0}, {"date": "2003-02-17", "close": 0.08418626, "volume": 216721.0}, {"date": "2003-02-18", "close": 0.09005972, "volume": 91633.0}, {"date": "2003-02-19", "close": 0.08320735, "volume": 361933.0}, {"date": "2003-02-20", "close": 0.08908081, "volume": 205228.0}, {"date": "2003-02-21", "close": 0.09103863, "volume": 485512.0}, {"date": "2003-02-24", "close": 0.0881019, "volume": 565044.0}, {"date": "2003-02-25", "close": 0.0881019, "volume": 209161.0}, {"date": "2003-02-26", "close": 0.0881019, "volume": 403030.0}, {"date": "2003-02-27", "close": 0.0881019, "volume": 754411.0}, {"date": "2003-02-28", "close": 0.08222844, "volume": 132801.0}, {"date": "2003-03-03", "close": 0.07341825, "volume": 96066.0}, {"date": "2003-03-04", "close": 0.07537607, "volume": 405513.0}, {"date": "2003-03-05", "close": 0.07537607, "volume": 15323.0}, {"date": "2003-03-06", "close": 0.07439716, "volume": 20431.0}, {"date": "2003-03-07", "close": 0.07439716, "volume": 216567.0}, {"date": "2003-03-10", "close": 0.07635498, "volume": 38614.0}, {"date": "2003-03-11", "close": 0.07537607, "volume": 20431.0}, {"date": "2003-03-13", "close": 0.08320735, "volume": 30646.0}, {"date": "2003-03-14", "close": 0.08027062, "volume": 122790.0}, {"date": "2003-03-18", "close": 0.08027062, "volume": 28399.0}, {"date": "2003-03-20", "close": 0.07733389, "volume": 258855.0}, {"date": "2003-03-24", "close": 0.07929171, "volume": 10215.0}, {"date": "2003-03-25", "close": 0.07537607, "volume": 51077.0}, {"date": "2003-03-26", "close": 0.0783128, "volume": 34733.0}, {"date": "2003-03-27", "close": 0.07537607, "volume": 13441.0}, {"date": "2003-03-28", "close": 0.07439716, "volume": 2043.0}, {"date": "2003-03-31", "close": 0.0783128, "volume": 35754.0}, {"date": "2003-04-01", "close": 0.0783128, "volume": 431602.0}, {"date": "2003-04-02", "close": 0.0783128, "volume": 255386.0}, {"date": "2003-04-03", "close": 0.0783128, "volume": 31770.0}, {"date": "2003-04-04", "close": 0.0783128, "volume": 255386.0}, {"date": "2003-04-09", "close": 0.07929171, "volume": 4086.0}, {"date": "2003-04-10", "close": 0.07929171, "volume": 145182.0}, {"date": "2003-04-11", "close": 0.08222844, "volume": 270709.0}, {"date": "2003-04-15", "close": 0.08027062, "volume": 10215.0}, {"date": "2003-04-16", "close": 0.08027062, "volume": 51077.0}, {"date": "2003-04-17", "close": 0.08027062, "volume": 970467.0}, {"date": "2003-04-22", "close": 0.07929171, "volume": 13280.0}, {"date": "2003-04-23", "close": 0.08320735, "volume": 72530.0}, {"date": "2003-04-28", "close": 0.0783128, "volume": 10215.0}, {"date": "2003-04-29", "close": 0.08027062, "volume": 157778.0}, {"date": "2003-04-30", "close": 0.07733389, "volume": 153231.0}, {"date": "2003-05-01", "close": 0.0783128, "volume": 51077.0}, {"date": "2003-05-05", "close": 0.08320735, "volume": 146033.0}, {"date": "2003-05-06", "close": 0.08320735, "volume": 23434.0}, {"date": "2003-05-08", "close": 0.0783128, "volume": 56009.0}, {"date": "2003-05-09", "close": 0.0783128, "volume": 254875.0}, {"date": "2003-05-12", "close": 0.0783128, "volume": 62314.0}, {"date": "2003-05-13", "close": 0.0783128, "volume": 24006.0}, {"date": "2003-05-14", "close": 0.0783128, "volume": 31333.0}, {"date": "2003-05-15", "close": 0.0783128, "volume": 99936.0}, {"date": "2003-05-19", "close": 0.0783128, "volume": 194604.0}, {"date": "2003-05-21", "close": 0.0783128, "volume": 302377.0}, {"date": "2003-05-22", "close": 0.0783128, "volume": 347938.0}, {"date": "2003-05-23", "close": 0.07341825, "volume": 8172.0}, {"date": "2003-05-26", "close": 0.07341825, "volume": 193991.0}, {"date": "2003-05-28", "close": 0.0685237, "volume": 35754.0}, {"date": "2003-06-02", "close": 0.07341825, "volume": 12259.0}, {"date": "2003-06-03", "close": 0.07341825, "volume": 59352.0}, {"date": "2003-06-04", "close": 0.07341825, "volume": 78659.0}, {"date": "2003-06-05", "close": 0.07341825, "volume": 7975.0}, {"date": "2003-06-06", "close": 0.0685237, "volume": 30646.0}, {"date": "2003-06-11", "close": 0.0685237, "volume": 76616.0}, {"date": "2003-06-13", "close": 0.0685237, "volume": 159558.0}, {"date": "2003-06-16", "close": 0.0685237, "volume": 55844.0}, {"date": "2003-06-17", "close": 0.07341825, "volume": 70384.0}, {"date": "2003-06-18", "close": 0.07048152, "volume": 58228.0}, {"date": "2003-06-19", "close": 0.07439716, "volume": 173663.0}, {"date": "2003-06-23", "close": 0.07733389, "volume": 161363.0}, {"date": "2003-06-24", "close": 0.07439716, "volume": 470693.0}, {"date": "2003-06-25", "close": 0.07439716, "volume": 75084.0}, {"date": "2003-06-26", "close": 0.0783128, "volume": 77768.0}, {"date": "2003-06-27", "close": 0.08222844, "volume": 56185.0}, {"date": "2003-06-30", "close": 0.07635498, "volume": 153211.0}, {"date": "2003-07-03", "close": 0.0783128, "volume": 40862.0}, {"date": "2003-07-04", "close": 0.07635498, "volume": 20.0}, {"date": "2003-07-07", "close": 0.0783128, "volume": 2064.0}, {"date": "2003-07-08", "close": 0.0783128, "volume": 34733.0}, {"date": "2003-07-09", "close": 0.08320735, "volume": 18237.0}, {"date": "2003-07-10", "close": 0.08222844, "volume": 14302.0}, {"date": "2003-07-11", "close": 0.07929171, "volume": 24517.0}, {"date": "2003-07-14", "close": 0.08320735, "volume": 73006.0}, {"date": "2003-07-15", "close": 0.08124953, "volume": 222908.0}, {"date": "2003-07-16", "close": 0.08908081, "volume": 62868.0}, {"date": "2003-07-17", "close": 0.08418626, "volume": 51077.0}, {"date": "2003-07-18", "close": 0.08320735, "volume": 21452.0}, {"date": "2003-07-21", "close": 0.08027062, "volume": 10215.0}, {"date": "2003-07-23", "close": 0.08124953, "volume": 18899.0}, {"date": "2003-07-24", "close": 0.08124953, "volume": 18388.0}, {"date": "2003-07-25", "close": 0.08027062, "volume": 25539.0}, {"date": "2003-07-28", "close": 0.08027062, "volume": 7662.0}, {"date": "2003-07-29", "close": 0.09593318, "volume": 603571.0}, {"date": "2003-07-30", "close": 0.09495427, "volume": 163447.0}, {"date": "2003-07-31", "close": 0.09005972, "volume": 71509.0}, {"date": "2003-08-01", "close": 0.09103863, "volume": 70282.0}, {"date": "2003-08-04", "close": 0.09103863, "volume": 20431.0}, {"date": "2003-08-05", "close": 0.09593318, "volume": 582280.0}, {"date": "2003-08-06", "close": 0.097891, "volume": 882614.0}, {"date": "2003-08-07", "close": 0.097891, "volume": 158339.0}, {"date": "2003-08-08", "close": 0.1076801, "volume": 320979.0}, {"date": "2003-08-11", "close": 0.1174692, "volume": 204452.0}, {"date": "2003-08-12", "close": 0.1076801, "volume": 37286.0}, {"date": "2003-08-13", "close": 0.12236375, "volume": 986812.0}, {"date": "2003-08-14", "close": 0.1468365, "volume": 304931.0}, {"date": "2003-08-15", "close": 0.1468365, "volume": 749098.0}, {"date": "2003-08-18", "close": 0.1468365, "volume": 643566.0}, {"date": "2003-08-19", "close": 0.1272583, "volume": 834806.0}, {"date": "2003-08-21", "close": 0.14194195, "volume": 14302.0}, {"date": "2003-08-22", "close": 0.13215285, "volume": 184491.0}, {"date": "2003-08-25", "close": 0.1468365, "volume": 100419.0}, {"date": "2003-08-26", "close": 0.13215285, "volume": 14103.0}, {"date": "2003-08-27", "close": 0.13215285, "volume": 173152.0}, {"date": "2003-08-28", "close": 0.1370474, "volume": 20431.0}, {"date": "2003-08-29", "close": 0.15173105, "volume": 114055.0}, {"date": "2003-09-01", "close": 0.1468365, "volume": 81724.0}, {"date": "2003-09-02", "close": 0.1370474, "volume": 66400.0}, {"date": "2003-09-03", "close": 0.1370474, "volume": 127693.0}, {"date": "2003-09-04", "close": 0.13215285, "volume": 16447.0}, {"date": "2003-09-05", "close": 0.1370474, "volume": 47808.0}, {"date": "2003-09-08", "close": 0.1468365, "volume": 336088.0}, {"date": "2003-09-09", "close": 0.15173105, "volume": 396768.0}, {"date": "2003-09-10", "close": 0.15173105, "volume": 90407.0}, {"date": "2003-09-11", "close": 0.15173105, "volume": 233678.0}, {"date": "2003-09-12", "close": 0.1566256, "volume": 54177.0}, {"date": "2003-09-15", "close": 0.15173105, "volume": 132801.0}, {"date": "2003-09-16", "close": 0.16152015, "volume": 136086.0}, {"date": "2003-09-17", "close": 0.1566256, "volume": 316679.0}, {"date": "2003-09-18", "close": 0.1468365, "volume": 245171.0}, {"date": "2003-09-19", "close": 0.1468365, "volume": 525482.0}, {"date": "2003-09-22", "close": 0.1370474, "volume": 249257.0}, {"date": "2003-09-23", "close": 0.1370474, "volume": 44948.0}, {"date": "2003-09-24", "close": 0.14194195, "volume": 16345.0}, {"date": "2003-09-25", "close": 0.13215285, "volume": 45969.0}, {"date": "2003-09-26", "close": 0.1174692, "volume": 234955.0}, {"date": "2003-09-29", "close": 0.1272583, "volume": 70168.0}, {"date": "2003-09-30", "close": 0.1174692, "volume": 222697.0}, {"date": "2003-10-01", "close": 0.1174692, "volume": 8377.0}, {"date": "2003-10-02", "close": 0.11257465, "volume": 40862.0}, {"date": "2003-10-03", "close": 0.11257465, "volume": 30646.0}, {"date": "2003-10-06", "close": 0.12236375, "volume": 192050.0}, {"date": "2003-10-07", "close": 0.12236375, "volume": 272957.0}, {"date": "2003-10-08", "close": 0.1272583, "volume": 52932.0}, {"date": "2003-10-09", "close": 0.13215285, "volume": 188.0}, {"date": "2003-10-10", "close": 0.1370474, "volume": 34733.0}, {"date": "2003-10-13", "close": 0.1370474, "volume": 336088.0}, {"date": "2003-10-15", "close": 0.1272583, "volume": 29625.0}, {"date": "2003-10-16", "close": 0.1272583, "volume": 327916.0}, {"date": "2003-10-17", "close": 0.1370474, "volume": 170216.0}, {"date": "2003-10-20", "close": 0.1370474, "volume": 133859.0}, {"date": "2003-10-21", "close": 0.1370474, "volume": 102154.0}, {"date": "2003-10-23", "close": 0.1468365, "volume": 66400.0}, {"date": "2003-10-24", "close": 0.14194195, "volume": 178811.0}, {"date": "2003-10-27", "close": 0.1468365, "volume": 45969.0}, {"date": "2003-10-28", "close": 0.14194195, "volume": 194908.0}, {"date": "2003-10-29", "close": 0.14194195, "volume": 140159.0}, {"date": "2003-10-30", "close": 0.1370474, "volume": 56185.0}, {"date": "2003-11-03", "close": 0.1468365, "volume": 221982.0}, {"date": "2003-11-04", "close": 0.14194195, "volume": 134078.0}, {"date": "2003-11-05", "close": 0.14194195, "volume": 20431.0}, {"date": "2003-11-06", "close": 0.15173105, "volume": 114158.0}, {"date": "2003-11-07", "close": 0.14194195, "volume": 253343.0}, {"date": "2003-11-10", "close": 0.1370474, "volume": 102154.0}, {"date": "2003-11-11", "close": 0.1370474, "volume": 110327.0}, {"date": "2003-11-12", "close": 0.1370474, "volume": 122585.0}, {"date": "2003-11-13", "close": 0.14194195, "volume": 51077.0}, {"date": "2003-11-14", "close": 0.14194195, "volume": 134027.0}, {"date": "2003-11-18", "close": 0.1370474, "volume": 71508.0}, {"date": "2003-11-19", "close": 0.1370474, "volume": 122585.0}, {"date": "2003-11-20", "close": 0.1272583, "volume": 18388.0}, {"date": "2003-11-21", "close": 0.1370474, "volume": 26776.0}, {"date": "2003-11-24", "close": 0.1370474, "volume": 12769.0}, {"date": "2003-11-26", "close": 0.1370474, "volume": 5108.0}, {"date": "2003-11-27", "close": 0.1468365, "volume": 226005.0}, {"date": "2003-12-01", "close": 0.1468365, "volume": 45408.0}, {"date": "2003-12-02", "close": 0.1468365, "volume": 106241.0}, {"date": "2003-12-03", "close": 0.1468365, "volume": 117682.0}, {"date": "2003-12-04", "close": 0.1468365, "volume": 39823.0}, {"date": "2003-12-05", "close": 0.1859929, "volume": 1155956.0}, {"date": "2003-12-08", "close": 0.18109835, "volume": 1616920.0}, {"date": "2003-12-09", "close": 0.1859929, "volume": 194604.0}, {"date": "2003-12-10", "close": 0.18109835, "volume": 172929.0}, {"date": "2003-12-11", "close": 0.1762038, "volume": 164485.0}, {"date": "2003-12-12", "close": 0.17130925, "volume": 126290.0}, {"date": "2003-12-15", "close": 0.1859929, "volume": 647304.0}, {"date": "2003-12-16", "close": 0.1859929, "volume": 176886.0}, {"date": "2003-12-17", "close": 0.18109835, "volume": 506.0}, {"date": "2003-12-18", "close": 0.1859929, "volume": 10522.0}, {"date": "2003-12-19", "close": 0.195782, "volume": 621963.0}, {"date": "2003-12-22", "close": 0.20067655, "volume": 332417.0}, {"date": "2003-12-23", "close": 0.19088745, "volume": 191560.0}, {"date": "2003-12-24", "close": 0.19088745, "volume": 4086.0}, {"date": "2003-12-30", "close": 0.19088745, "volume": 13076.0}, {"date": "2003-12-31", "close": 0.18109835, "volume": 256050.0}, {"date": "2004-01-02", "close": 0.195782, "volume": 402519.0}, {"date": "2004-01-05", "close": 0.195782, "volume": 69465.0}, {"date": "2004-01-06", "close": 0.23004385, "volume": 2547854.0}, {"date": "2004-01-07", "close": 0.23004385, "volume": 711797.0}, {"date": "2004-01-08", "close": 0.2349384, "volume": 953760.0}, {"date": "2004-01-09", "close": 0.2349384, "volume": 503951.0}, {"date": "2004-01-12", "close": 0.2251493, "volume": 940774.0}, {"date": "2004-01-13", "close": 0.2251493, "volume": 128255.0}, {"date": "2004-01-14", "close": 0.2447275, "volume": 599832.0}, {"date": "2004-01-15", "close": 0.23004385, "volume": 328777.0}, {"date": "2004-01-16", "close": 0.23983295, "volume": 192970.0}, {"date": "2004-01-19", "close": 0.2349384, "volume": 191846.0}, {"date": "2004-01-20", "close": 0.23983295, "volume": 124159.0}, {"date": "2004-01-21", "close": 0.2349384, "volume": 51639.0}, {"date": "2004-01-22", "close": 0.23004385, "volume": 187964.0}, {"date": "2004-01-23", "close": 0.23004385, "volume": 255386.0}, {"date": "2004-01-27", "close": 0.2251493, "volume": 113059.0}, {"date": "2004-01-28", "close": 0.23004385, "volume": 307485.0}, {"date": "2004-01-29", "close": 0.2251493, "volume": 43926.0}, {"date": "2004-01-30", "close": 0.2251493, "volume": 127693.0}, {"date": "2004-02-02", "close": 0.23004385, "volume": 129634.0}, {"date": "2004-02-03", "close": 0.22025475, "volume": 289097.0}, {"date": "2004-02-04", "close": 0.23004385, "volume": 448140.0}, {"date": "2004-02-05", "close": 0.23004385, "volume": 2255264.0}, {"date": "2004-02-06", "close": 0.2251493, "volume": 100520.0}, {"date": "2004-02-09", "close": 0.23004385, "volume": 50975.0}, {"date": "2004-02-10", "close": 0.23004385, "volume": 91939.0}, {"date": "2004-02-11", "close": 0.2251493, "volume": 55684.0}, {"date": "2004-02-12", "close": 0.2545166, "volume": 1562588.0}, {"date": "2004-02-13", "close": 0.2447275, "volume": 278881.0}, {"date": "2004-02-16", "close": 0.2545166, "volume": 2950251.0}, {"date": "2004-02-17", "close": 0.2447275, "volume": 530914.0}, {"date": "2004-02-18", "close": 0.24962205, "volume": 240576.0}, {"date": "2004-02-19", "close": 0.2545166, "volume": 97047.0}, {"date": "2004-02-20", "close": 0.24962205, "volume": 139065.0}, {"date": "2004-02-23", "close": 0.24962205, "volume": 255426.0}, {"date": "2004-02-24", "close": 0.2545166, "volume": 270869.0}, {"date": "2004-02-26", "close": 0.26920025, "volume": 1069818.0}, {"date": "2004-02-27", "close": 0.2740948, "volume": 689374.0}, {"date": "2004-03-01", "close": 0.26920025, "volume": 432433.0}, {"date": "2004-03-02", "close": 0.26920025, "volume": 230285.0}, {"date": "2004-03-03", "close": 0.2643057, "volume": 261682.0}, {"date": "2004-03-04", "close": 0.2545166, "volume": 423852.0}, {"date": "2004-03-05", "close": 0.24962205, "volume": 141831.0}, {"date": "2004-03-08", "close": 0.24962205, "volume": 357385.0}, {"date": "2004-03-09", "close": 0.24962205, "volume": 196247.0}, {"date": "2004-03-10", "close": 0.24962205, "volume": 50464.0}, {"date": "2004-03-11", "close": 0.24962205, "volume": 240846.0}, {"date": "2004-03-12", "close": 0.24962205, "volume": 64357.0}, {"date": "2004-03-15", "close": 0.23004385, "volume": 385087.0}, {"date": "2004-03-16", "close": 0.2153602, "volume": 820185.0}, {"date": "2004-03-17", "close": 0.23004385, "volume": 122998.0}, {"date": "2004-03-18", "close": 0.2251493, "volume": 72530.0}, {"date": "2004-03-19", "close": 0.23983295, "volume": 71508.0}, {"date": "2004-03-22", "close": 0.22025475, "volume": 354952.0}, {"date": "2004-03-23", "close": 0.2251493, "volume": 12259.0}, {"date": "2004-03-24", "close": 0.22025475, "volume": 198316.0}, {"date": "2004-03-25", "close": 0.2055711, "volume": 275511.0}, {"date": "2004-03-26", "close": 0.22025475, "volume": 128227.0}, {"date": "2004-03-29", "close": 0.2251493, "volume": 52586.0}, {"date": "2004-03-30", "close": 0.22025475, "volume": 104198.0}, {"date": "2004-03-31", "close": 0.22025475, "volume": 51077.0}, {"date": "2004-04-01", "close": 0.21046565, "volume": 172416.0}, {"date": "2004-04-02", "close": 0.21046565, "volume": 86701.0}, {"date": "2004-04-05", "close": 0.21046565, "volume": 173202.0}, {"date": "2004-04-06", "close": 0.2153602, "volume": 123130.0}, {"date": "2004-04-08", "close": 0.21046565, "volume": 44403.0}, {"date": "2004-04-13", "close": 0.21046565, "volume": 22474.0}, {"date": "2004-04-15", "close": 0.2153602, "volume": 125802.0}, {"date": "2004-04-16", "close": 0.2153602, "volume": 315164.0}, {"date": "2004-04-19", "close": 0.2153602, "volume": 102154.0}, {"date": "2004-04-20", "close": 0.21046565, "volume": 122213.0}, {"date": "2004-04-21", "close": 0.21046565, "volume": 14557.0}, {"date": "2004-04-22", "close": 0.21046565, "volume": 137630.0}, {"date": "2004-04-23", "close": 0.21046565, "volume": 4736.0}, {"date": "2004-04-26", "close": 0.21046565, "volume": 58036.0}, {"date": "2004-04-27", "close": 0.195782, "volume": 509138.0}, {"date": "2004-04-28", "close": 0.195782, "volume": 80107.0}, {"date": "2004-04-29", "close": 0.19088745, "volume": 131097.0}, {"date": "2004-04-30", "close": 0.1859929, "volume": 425452.0}, {"date": "2004-05-03", "close": 0.17130925, "volume": 170567.0}, {"date": "2004-05-04", "close": 0.1762038, "volume": 473670.0}, {"date": "2004-05-05", "close": 0.1859929, "volume": 79316.0}, {"date": "2004-05-06", "close": 0.1859929, "volume": 30776.0}, {"date": "2004-05-07", "close": 0.18109835, "volume": 57717.0}, {"date": "2004-05-10", "close": 0.18109835, "volume": 123065.0}, {"date": "2004-05-11", "close": 0.18109835, "volume": 280414.0}, {"date": "2004-05-12", "close": 0.1859929, "volume": 118499.0}, {"date": "2004-05-13", "close": 0.19088745, "volume": 114893.0}, {"date": "2004-05-17", "close": 0.2055711, "volume": 55199.0}, {"date": "2004-05-18", "close": 0.195782, "volume": 4954.0}, {"date": "2004-05-19", "close": 0.19088745, "volume": 125650.0}, {"date": "2004-05-20", "close": 0.19088745, "volume": 461227.0}, {"date": "2004-05-21", "close": 0.1859929, "volume": 20431.0}, {"date": "2004-05-24", "close": 0.195782, "volume": 120542.0}, {"date": "2004-05-25", "close": 0.1859929, "volume": 20431.0}, {"date": "2004-05-26", "close": 0.1859929, "volume": 106547.0}, {"date": "2004-05-27", "close": 0.1859929, "volume": 69771.0}, {"date": "2004-05-28", "close": 0.1859929, "volume": 25539.0}, {"date": "2004-05-31", "close": 0.1859929, "volume": 41373.0}, {"date": "2004-06-01", "close": 0.19088745, "volume": 10215.0}, {"date": "2004-06-02", "close": 0.19088745, "volume": 14888629.0}, {"date": "2004-06-03", "close": 0.21046565, "volume": 840611.0}, {"date": "2004-06-04", "close": 0.21046565, "volume": 1213380.0}, {"date": "2004-06-07", "close": 0.21046565, "volume": 533246.0}, {"date": "2004-06-08", "close": 0.22025475, "volume": 304103.0}, {"date": "2004-06-09", "close": 0.23004385, "volume": 825062.0}, {"date": "2004-06-10", "close": 0.2251493, "volume": 894883.0}, {"date": "2004-06-11", "close": 0.2251493, "volume": 301907.0}, {"date": "2004-06-15", "close": 0.2251493, "volume": 119235.0}, {"date": "2004-06-16", "close": 0.2251493, "volume": 48033.0}, {"date": "2004-06-17", "close": 0.2251493, "volume": 286727.0}, {"date": "2004-06-18", "close": 0.2251493, "volume": 97872.0}, {"date": "2004-06-21", "close": 0.2251493, "volume": 136887.0}, {"date": "2004-06-22", "close": 0.2251493, "volume": 29821.0}, {"date": "2004-06-23", "close": 0.23004385, "volume": 116456.0}, {"date": "2004-06-24", "close": 0.23004385, "volume": 415629.0}, {"date": "2004-06-25", "close": 0.23004385, "volume": 193460.0}, {"date": "2004-06-28", "close": 0.2349384, "volume": 323012.0}, {"date": "2004-06-29", "close": 0.23004385, "volume": 92327.0}, {"date": "2004-06-30", "close": 0.2251493, "volume": 99601.0}, {"date": "2004-07-01", "close": 0.23004385, "volume": 61293.0}, {"date": "2004-07-02", "close": 0.23004385, "volume": 57615.0}, {"date": "2004-07-05", "close": 0.2251493, "volume": 380015.0}, {"date": "2004-07-06", "close": 0.2251493, "volume": 112390.0}, {"date": "2004-07-08", "close": 0.23004385, "volume": 102154.0}, {"date": "2004-07-09", "close": 0.2251493, "volume": 12259.0}, {"date": "2004-07-12", "close": 0.23004385, "volume": 4341564.0}, {"date": "2004-07-13", "close": 0.23004385, "volume": 138930.0}, {"date": "2004-07-14", "close": 0.24962205, "volume": 585192.0}, {"date": "2004-07-15", "close": 0.26920025, "volume": 601928.0}, {"date": "2004-07-16", "close": 0.2545166, "volume": 201408.0}, {"date": "2004-07-19", "close": 0.25941115, "volume": 263175.0}, {"date": "2004-07-20", "close": 0.25941115, "volume": 21452.0}, {"date": "2004-07-21", "close": 0.2545166, "volume": 121743.0}, {"date": "2004-07-22", "close": 0.2545166, "volume": 336088.0}, {"date": "2004-07-23", "close": 0.25941115, "volume": 220102.0}, {"date": "2004-07-26", "close": 0.25941115, "volume": 58228.0}, {"date": "2004-07-27", "close": 0.2643057, "volume": 279508.0}, {"date": "2004-07-28", "close": 0.26920025, "volume": 78148.0}, {"date": "2004-07-29", "close": 0.25941115, "volume": 117478.0}, {"date": "2004-07-30", "close": 0.2545166, "volume": 211051.0}, {"date": "2004-08-02", "close": 0.25941115, "volume": 54142.0}, {"date": "2004-08-03", "close": 0.2643057, "volume": 51077.0}, {"date": "2004-08-04", "close": 0.26920025, "volume": 401109.0}, {"date": "2004-08-05", "close": 0.26920025, "volume": 171723.0}, {"date": "2004-08-06", "close": 0.2643057, "volume": 48471.0}, {"date": "2004-08-09", "close": 0.2545166, "volume": 548809.0}, {"date": "2004-08-10", "close": 0.2740948, "volume": 253582.0}, {"date": "2004-08-11", "close": 0.27898935, "volume": 569460.0}, {"date": "2004-08-12", "close": 0.29856755, "volume": 517412.0}, {"date": "2004-08-13", "close": 0.28877845, "volume": 96499.0}, {"date": "2004-08-16", "close": 0.28877845, "volume": 56425.0}, {"date": "2004-08-17", "close": 0.2838839, "volume": 75311.0}, {"date": "2004-08-18", "close": 0.293673, "volume": 96292.0}, {"date": "2004-08-19", "close": 0.293673, "volume": 3159450.0}, {"date": "2004-08-20", "close": 0.28877845, "volume": 26560.0}, {"date": "2004-08-23", "close": 0.2838839, "volume": 261119.0}, {"date": "2004-08-24", "close": 0.2838839, "volume": 145059.0}, {"date": "2004-08-25", "close": 0.27898935, "volume": 419855.0}, {"date": "2004-08-26", "close": 0.2740948, "volume": 694393.0}, {"date": "2004-08-27", "close": 0.2643057, "volume": 187876.0}, {"date": "2004-08-30", "close": 0.2643057, "volume": 241741.0}, {"date": "2004-08-31", "close": 0.2447275, "volume": 100476.0}, {"date": "2004-09-01", "close": 0.2447275, "volume": 101490.0}, {"date": "2004-09-02", "close": 0.2447275, "volume": 175706.0}, {"date": "2004-09-03", "close": 0.2545166, "volume": 136861.0}, {"date": "2004-09-06", "close": 0.2643057, "volume": 127756.0}, {"date": "2004-09-07", "close": 0.25941115, "volume": 102154.0}, {"date": "2004-09-08", "close": 0.25941115, "volume": 73551.0}, {"date": "2004-09-09", "close": 0.2545166, "volume": 37958.0}, {"date": "2004-09-10", "close": 0.25941115, "volume": 52099.0}, {"date": "2004-09-13", "close": 0.2643057, "volume": 705132.0}, {"date": "2004-09-14", "close": 0.27898935, "volume": 230655.0}, {"date": "2004-09-15", "close": 0.2838839, "volume": 666047.0}, {"date": "2004-09-16", "close": 0.2838839, "volume": 851870.0}, {"date": "2004-09-17", "close": 0.2838839, "volume": 13387.0}, {"date": "2004-09-20", "close": 0.27898935, "volume": 90917.0}, {"date": "2004-09-21", "close": 0.2838839, "volume": 299507.0}, {"date": "2004-09-22", "close": 0.2838839, "volume": 87362.0}, {"date": "2004-09-23", "close": 0.27898935, "volume": 71508.0}, {"date": "2004-09-24", "close": 0.27898935, "volume": 30033.0}, {"date": "2004-09-27", "close": 0.2740948, "volume": 187556.0}, {"date": "2004-09-28", "close": 0.27898935, "volume": 34171.0}, {"date": "2004-09-30", "close": 0.2740948, "volume": 102154.0}, {"date": "2004-10-01", "close": 0.26920025, "volume": 45628.0}, {"date": "2004-10-04", "close": 0.26920025, "volume": 22270.0}, {"date": "2004-10-05", "close": 0.2545166, "volume": 102154.0}, {"date": "2004-10-06", "close": 0.2545166, "volume": 30671.0}, {"date": "2004-10-07", "close": 0.2545166, "volume": 30646.0}, {"date": "2004-10-08", "close": 0.2545166, "volume": 41883.0}, {"date": "2004-10-11", "close": 0.25941115, "volume": 163447.0}, {"date": "2004-10-12", "close": 0.25941115, "volume": 184746.0}, {"date": "2004-10-13", "close": 0.2643057, "volume": 51077.0}, {"date": "2004-10-14", "close": 0.2740948, "volume": 63336.0}, {"date": "2004-10-15", "close": 0.2740948, "volume": 105219.0}, {"date": "2004-10-18", "close": 0.2838839, "volume": 127693.0}, {"date": "2004-10-19", "close": 0.27898935, "volume": 85702.0}, {"date": "2004-10-20", "close": 0.27898935, "volume": 93068.0}, {"date": "2004-10-21", "close": 0.27898935, "volume": 116280.0}, {"date": "2004-10-22", "close": 0.2643057, "volume": 136898.0}, {"date": "2004-10-25", "close": 0.26920025, "volume": 90427.0}, {"date": "2004-10-26", "close": 0.2643057, "volume": 188986.0}, {"date": "2004-10-27", "close": 0.2643057, "volume": 6640.0}, {"date": "2004-10-28", "close": 0.26920025, "volume": 110688.0}, {"date": "2004-10-29", "close": 0.2643057, "volume": 24313.0}, {"date": "2004-11-01", "close": 0.25941115, "volume": 189496.0}, {"date": "2004-11-02", "close": 0.2740948, "volume": 35754.0}, {"date": "2004-11-03", "close": 0.2740948, "volume": 56185.0}, {"date": "2004-11-04", "close": 0.25941115, "volume": 15323.0}, {"date": "2004-11-05", "close": 0.25941115, "volume": 51846.0}, {"date": "2004-11-08", "close": 0.2643057, "volume": 102154.0}, {"date": "2004-11-09", "close": 0.2643057, "volume": 5108.0}, {"date": "2004-11-10", "close": 0.2643057, "volume": 116721.0}, {"date": "2004-11-11", "close": 0.2643057, "volume": 147102.0}, {"date": "2004-11-12", "close": 0.2643057, "volume": 138930.0}, {"date": "2004-11-15", "close": 0.2740948, "volume": 199202.0}, {"date": "2004-11-16", "close": 0.2740948, "volume": 208630.0}, {"date": "2004-11-17", "close": 0.2740948, "volume": 81724.0}, {"date": "2004-11-18", "close": 0.27898935, "volume": 117604.0}, {"date": "2004-11-19", "close": 0.26920025, "volume": 248031.0}, {"date": "2004-11-22", "close": 0.2740948, "volume": 609193.0}, {"date": "2004-11-23", "close": 0.26920025, "volume": 157011.0}, {"date": "2004-11-25", "close": 0.2643057, "volume": 179140.0}, {"date": "2004-11-26", "close": 0.2643057, "volume": 79348.0}, {"date": "2004-11-29", "close": 0.26920025, "volume": 119010.0}, {"date": "2004-11-30", "close": 0.27898935, "volume": 369158.0}, {"date": "2004-12-01", "close": 0.293673, "volume": 1083086.0}, {"date": "2004-12-02", "close": 0.29856755, "volume": 433135.0}, {"date": "2004-12-03", "close": 0.30835665, "volume": 142761.0}, {"date": "2004-12-06", "close": 0.30835665, "volume": 2206720.0}, {"date": "2004-12-07", "close": 0.3034621, "volume": 155580.0}, {"date": "2004-12-08", "close": 0.3034621, "volume": 18418.0}, {"date": "2004-12-09", "close": 0.3132512, "volume": 357233.0}, {"date": "2004-12-10", "close": 0.30835665, "volume": 107466.0}, {"date": "2004-12-13", "close": 0.3132512, "volume": 69018.0}, {"date": "2004-12-14", "close": 0.3132512, "volume": 89884.0}, {"date": "2004-12-15", "close": 0.3034621, "volume": 41230.0}, {"date": "2004-12-16", "close": 0.3034621, "volume": 216078.0}, {"date": "2004-12-17", "close": 0.28877845, "volume": 178765.0}, {"date": "2004-12-20", "close": 0.293673, "volume": 116456.0}, {"date": "2004-12-21", "close": 0.29856755, "volume": 111869.0}, {"date": "2004-12-22", "close": 0.2838839, "volume": 355038.0}, {"date": "2004-12-23", "close": 0.2838839, "volume": 14302.0}, {"date": "2004-12-24", "close": 0.293673, "volume": 110327.0}, {"date": "2004-12-29", "close": 0.293673, "volume": 129736.0}, {"date": "2004-12-30", "close": 0.29856755, "volume": 9705.0}, {"date": "2004-12-31", "close": 0.3034621, "volume": 10215.0}, {"date": "2005-01-04", "close": 0.3230403, "volume": 253854.0}, {"date": "2005-01-05", "close": 0.3230403, "volume": 48229.0}, {"date": "2005-01-06", "close": 0.3230403, "volume": 87342.0}, {"date": "2005-01-07", "close": 0.31814575, "volume": 87342.0}, {"date": "2005-01-10", "close": 0.3230403, "volume": 351516.0}, {"date": "2005-01-11", "close": 0.3230403, "volume": 228383.0}, {"date": "2005-01-12", "close": 0.31814575, "volume": 248778.0}, {"date": "2005-01-13", "close": 0.31814575, "volume": 165490.0}, {"date": "2005-01-14", "close": 0.32793485, "volume": 177819.0}, {"date": "2005-01-17", "close": 0.3426185, "volume": 463828.0}, {"date": "2005-01-18", "close": 0.3621967, "volume": 612158.0}, {"date": "2005-01-19", "close": 0.3621967, "volume": 67064.0}, {"date": "2005-01-20", "close": 0.3328294, "volume": 92023.0}, {"date": "2005-01-21", "close": 0.3426185, "volume": 128510.0}, {"date": "2005-01-24", "close": 0.31814575, "volume": 812712.0}, {"date": "2005-01-25", "close": 0.3132512, "volume": 315772.0}, {"date": "2005-01-27", "close": 0.3034621, "volume": 275908.0}, {"date": "2005-01-28", "close": 0.3132512, "volume": 48505.0}, {"date": "2005-01-31", "close": 0.3132512, "volume": 51077.0}, {"date": "2005-02-01", "close": 0.29856755, "volume": 139134.0}, {"date": "2005-02-02", "close": 0.29856755, "volume": 150158.0}, {"date": "2005-02-03", "close": 0.29856755, "volume": 102798.0}, {"date": "2005-02-04", "close": 0.293673, "volume": 547905.0}, {"date": "2005-02-07", "close": 0.293673, "volume": 221072.0}, {"date": "2005-02-08", "close": 0.293673, "volume": 13453.0}, {"date": "2005-02-09", "close": 0.29856755, "volume": 36776.0}, {"date": "2005-02-10", "close": 0.3034621, "volume": 117478.0}, {"date": "2005-02-11", "close": 0.3034621, "volume": 50505.0}, {"date": "2005-02-14", "close": 0.3034621, "volume": 45520.0}, {"date": "2005-02-15", "close": 0.293673, "volume": 86259.0}, {"date": "2005-02-16", "close": 0.293673, "volume": 25794.0}, {"date": "2005-02-17", "close": 0.293673, "volume": 16345.0}, {"date": "2005-02-18", "close": 0.293673, "volume": 88772.0}, {"date": "2005-02-21", "close": 0.293673, "volume": 377971.0}, {"date": "2005-02-22", "close": 0.28877845, "volume": 87342.0}, {"date": "2005-02-23", "close": 0.293673, "volume": 88874.0}, {"date": "2005-02-24", "close": 0.293673, "volume": 161915.0}, {"date": "2005-02-25", "close": 0.293673, "volume": 137030.0}, {"date": "2005-02-28", "close": 0.293673, "volume": 191907.0}, {"date": "2005-03-01", "close": 0.293673, "volume": 127692.0}, {"date": "2005-03-02", "close": 0.293673, "volume": 239552.0}, {"date": "2005-03-03", "close": 0.2838839, "volume": 347980.0}, {"date": "2005-03-04", "close": 0.2838839, "volume": 56185.0}, {"date": "2005-03-07", "close": 0.2838839, "volume": 162426.0}, {"date": "2005-03-08", "close": 0.2838839, "volume": 51077.0}, {"date": "2005-03-09", "close": 0.2740948, "volume": 117478.0}, {"date": "2005-03-10", "close": 0.2838839, "volume": 206019.0}, {"date": "2005-03-11", "close": 0.2838839, "volume": 17785.0}, {"date": "2005-03-14", "close": 0.2838839, "volume": 236385.0}, {"date": "2005-03-15", "close": 0.2838839, "volume": 13345.0}, {"date": "2005-03-16", "close": 0.2740948, "volume": 8785.0}, {"date": "2005-03-17", "close": 0.2740948, "volume": 60271.0}, {"date": "2005-03-18", "close": 0.2740948, "volume": 273435.0}, {"date": "2005-03-21", "close": 0.27898935, "volume": 122269.0}, {"date": "2005-03-22", "close": 0.2740948, "volume": 42394.0}, {"date": "2005-03-23", "close": 0.27898935, "volume": 65746.0}, {"date": "2005-03-24", "close": 0.27898935, "volume": 22150.0}, {"date": "2005-03-29", "close": 0.2740948, "volume": 1167625.0}, {"date": "2005-03-30", "close": 0.2740948, "volume": 58228.0}, {"date": "2005-03-31", "close": 0.2740948, "volume": 331798.0}, {"date": "2005-04-04", "close": 0.2643057, "volume": 20076.0}, {"date": "2005-04-05", "close": 0.25941115, "volume": 95393.0}, {"date": "2005-04-06", "close": 0.25941115, "volume": 46991.0}, {"date": "2005-04-07", "close": 0.25941115, "volume": 13780.0}, {"date": "2005-04-08", "close": 0.2545166, "volume": 169900.0}, {"date": "2005-04-11", "close": 0.25941115, "volume": 84808.0}, {"date": "2005-04-12", "close": 0.25941115, "volume": 30646.0}, {"date": "2005-04-13", "close": 0.25941115, "volume": 6129.0}, {"date": "2005-04-14", "close": 0.25941115, "volume": 76307.0}, {"date": "2005-04-15", "close": 0.2447275, "volume": 383079.0}, {"date": "2005-04-18", "close": 0.2447275, "volume": 141302.0}, {"date": "2005-04-19", "close": 0.2447275, "volume": 132574.0}, {"date": "2005-04-20", "close": 0.2447275, "volume": 145468.0}, {"date": "2005-04-21", "close": 0.2447275, "volume": 16855.0}, {"date": "2005-04-22", "close": 0.24962205, "volume": 69445.0}, {"date": "2005-04-27", "close": 0.2447275, "volume": 225096.0}, {"date": "2005-04-28", "close": 0.2447275, "volume": 239940.0}, {"date": "2005-04-29", "close": 0.2447275, "volume": 5302.0}, {"date": "2005-05-02", "close": 0.2447275, "volume": 25538.0}, {"date": "2005-05-03", "close": 0.2545166, "volume": 66400.0}, {"date": "2005-05-04", "close": 0.2545166, "volume": 17450.0}, {"date": "2005-05-05", "close": 0.2545166, "volume": 145997.0}, {"date": "2005-05-06", "close": 0.2545166, "volume": 45440.0}, {"date": "2005-05-09", "close": 0.23983295, "volume": 219439.0}, {"date": "2005-05-10", "close": 0.23983295, "volume": 120735.0}, {"date": "2005-05-11", "close": 0.2447275, "volume": 2043.0}, {"date": "2005-05-12", "close": 0.2447275, "volume": 40862.0}, {"date": "2005-05-13", "close": 0.2545166, "volume": 74573.0}, {"date": "2005-05-16", "close": 0.2447275, "volume": 59446.0}, {"date": "2005-05-17", "close": 0.2447275, "volume": 17170.0}, {"date": "2005-05-18", "close": 0.23983295, "volume": 168555.0}, {"date": "2005-05-19", "close": 0.2349384, "volume": 50473.0}, {"date": "2005-05-20", "close": 0.2349384, "volume": 135243.0}, {"date": "2005-05-25", "close": 0.2349384, "volume": 9816.0}, {"date": "2005-05-26", "close": 0.2251493, "volume": 169645.0}, {"date": "2005-05-27", "close": 0.2349384, "volume": 131830.0}, {"date": "2005-05-31", "close": 0.2447275, "volume": 163447.0}, {"date": "2005-06-01", "close": 0.2349384, "volume": 60169.0}, {"date": "2005-06-02", "close": 0.2349384, "volume": 30646.0}, {"date": "2005-06-06", "close": 0.2349384, "volume": 61946.0}, {"date": "2005-06-08", "close": 0.2447275, "volume": 99797.0}, {"date": "2005-06-09", "close": 0.2447275, "volume": 6129.0}, {"date": "2005-06-10", "close": 0.2447275, "volume": 92961.0}, {"date": "2005-06-15", "close": 0.2447275, "volume": 10215.0}, {"date": "2005-06-17", "close": 0.2447275, "volume": 98252.0}, {"date": "2005-06-20", "close": 0.2643057, "volume": 18735.0}, {"date": "2005-06-21", "close": 0.2349384, "volume": 10215.0}, {"date": "2005-06-22", "close": 0.2349384, "volume": 510772.0}, {"date": "2005-06-23", "close": 0.23004385, "volume": 71508.0}, {"date": "2005-06-24", "close": 0.2251493, "volume": 30646.0}, {"date": "2005-06-27", "close": 0.2447275, "volume": 26560.0}, {"date": "2005-06-28", "close": 0.2251493, "volume": 10215.0}, {"date": "2005-06-29", "close": 0.25941115, "volume": 20431.0}, {"date": "2005-06-30", "close": 0.26920025, "volume": 54481.0}, {"date": "2005-07-01", "close": 0.2251493, "volume": 10215.0}, {"date": "2005-07-04", "close": 0.2447275, "volume": 19409.0}, {"date": "2005-07-06", "close": 0.2447275, "volume": 10215.0}, {"date": "2005-07-07", "close": 0.2447275, "volume": 6129.0}, {"date": "2005-07-08", "close": 0.23983295, "volume": 10215.0}, {"date": "2005-07-11", "close": 0.2447275, "volume": 724275.0}, {"date": "2005-07-13", "close": 0.2447275, "volume": 37797.0}, {"date": "2005-07-15", "close": 0.2447275, "volume": 2043.0}, {"date": "2005-07-18", "close": 0.2447275, "volume": 18286.0}, {"date": "2005-07-19", "close": 0.2447275, "volume": 408618.0}, {"date": "2005-07-20", "close": 0.2349384, "volume": 2043.0}, {"date": "2005-07-21", "close": 0.2349384, "volume": 40862.0}, {"date": "2005-07-22", "close": 0.23983295, "volume": 2043089.0}, {"date": "2005-07-25", "close": 0.23004385, "volume": 51588.0}, {"date": "2005-07-27", "close": 0.23983295, "volume": 30646.0}, {"date": "2005-07-28", "close": 0.23004385, "volume": 172109.0}, {"date": "2005-07-29", "close": 0.23004385, "volume": 15323.0}, {"date": "2005-08-02", "close": 0.2349384, "volume": 48953.0}, {"date": "2005-08-03", "close": 0.2349384, "volume": 52821.0}, {"date": "2005-08-05", "close": 0.2349384, "volume": 66700.0}, {"date": "2005-08-08", "close": 0.2349384, "volume": 34535.0}, {"date": "2005-08-09", "close": 0.23004385, "volume": 38812.0}, {"date": "2005-08-10", "close": 0.2349384, "volume": 11040.0}, {"date": "2005-08-11", "close": 0.2349384, "volume": 7552.0}, {"date": "2005-08-12", "close": 0.23004385, "volume": 23094.0}, {"date": "2005-08-15", "close": 0.23004385, "volume": 10215.0}, {"date": "2005-08-16", "close": 0.2349384, "volume": 141177.0}, {"date": "2005-08-17", "close": 0.23004385, "volume": 120212.0}, {"date": "2005-08-18", "close": 0.23004385, "volume": 29625.0}, {"date": "2005-08-19", "close": 0.2349384, "volume": 99703.0}, {"date": "2005-08-22", "close": 0.2349384, "volume": 101746.0}, {"date": "2005-08-23", "close": 0.2349384, "volume": 46480.0}, {"date": "2005-08-24", "close": 0.2349384, "volume": 14812.0}, {"date": "2005-08-25", "close": 0.2349384, "volume": 36265.0}, {"date": "2005-08-26", "close": 0.2349384, "volume": 65890.0}, {"date": "2005-08-30", "close": 0.2349384, "volume": 10215.0}, {"date": "2005-08-31", "close": 0.22025475, "volume": 45969.0}, {"date": "2005-09-01", "close": 0.2153602, "volume": 55163.0}, {"date": "2005-09-02", "close": 0.2153602, "volume": 81724.0}, {"date": "2005-09-05", "close": 0.23004385, "volume": 8540.0}, {"date": "2005-09-08", "close": 0.23004385, "volume": 84361.0}, {"date": "2005-09-09", "close": 0.2349384, "volume": 43881.0}, {"date": "2005-09-12", "close": 0.2251493, "volume": 51077.0}, {"date": "2005-09-13", "close": 0.2251493, "volume": 35754.0}, {"date": "2005-09-14", "close": 0.2055711, "volume": 37797.0}, {"date": "2005-09-15", "close": 0.2055711, "volume": 12259.0}, {"date": "2005-09-19", "close": 0.2153602, "volume": 115435.0}, {"date": "2005-09-20", "close": 0.2251493, "volume": 192391.0}, {"date": "2005-09-21", "close": 0.2349384, "volume": 124628.0}, {"date": "2005-09-22", "close": 0.2349384, "volume": 25539.0}, {"date": "2005-09-23", "close": 0.2349384, "volume": 182391.0}, {"date": "2005-09-26", "close": 0.2251493, "volume": 158707.0}, {"date": "2005-09-27", "close": 0.2545166, "volume": 717288.0}, {"date": "2005-09-28", "close": 0.2643057, "volume": 366875.0}, {"date": "2005-09-29", "close": 0.26920025, "volume": 156807.0}, {"date": "2005-09-30", "close": 0.2643057, "volume": 94816.0}, {"date": "2005-10-03", "close": 0.2643057, "volume": 13438.0}, {"date": "2005-10-04", "close": 0.24962205, "volume": 117988.0}, {"date": "2005-10-05", "close": 0.2349384, "volume": 78501.0}, {"date": "2005-10-06", "close": 0.23983295, "volume": 136564.0}, {"date": "2005-10-10", "close": 0.25941115, "volume": 122585.0}, {"date": "2005-10-11", "close": 0.2545166, "volume": 243638.0}, {"date": "2005-10-12", "close": 0.24962205, "volume": 4086.0}, {"date": "2005-10-14", "close": 0.24962205, "volume": 135886.0}, {"date": "2005-10-18", "close": 0.24962205, "volume": 99317.0}, {"date": "2005-10-20", "close": 0.2545166, "volume": 37945.0}, {"date": "2005-10-21", "close": 0.2545166, "volume": 30646.0}, {"date": "2005-10-24", "close": 0.2447275, "volume": 105071.0}, {"date": "2005-10-25", "close": 0.24962205, "volume": 587388.0}, {"date": "2005-10-26", "close": 0.24962205, "volume": 870356.0}, {"date": "2005-10-27", "close": 0.24962205, "volume": 1155151.0}, {"date": "2005-10-31", "close": 0.24962205, "volume": 229847.0}, {"date": "2005-11-03", "close": 0.24962205, "volume": 20431.0}, {"date": "2005-11-09", "close": 0.2643057, "volume": 162426.0}, {"date": "2005-11-10", "close": 0.2740948, "volume": 120849.0}, {"date": "2005-11-11", "close": 0.2740948, "volume": 30646.0}, {"date": "2005-11-14", "close": 0.28877845, "volume": 170963.0}, {"date": "2005-11-15", "close": 0.2740948, "volume": 84628.0}, {"date": "2005-11-16", "close": 0.2740948, "volume": 27031.0}, {"date": "2005-11-17", "close": 0.2740948, "volume": 66400.0}, {"date": "2005-11-18", "close": 0.28877845, "volume": 86831.0}, {"date": "2005-11-21", "close": 0.2643057, "volume": 30646.0}, {"date": "2005-11-22", "close": 0.2838839, "volume": 10215.0}, {"date": "2005-11-23", "close": 0.2838839, "volume": 15323.0}, {"date": "2005-11-24", "close": 0.2838839, "volume": 71508.0}, {"date": "2005-11-25", "close": 0.28877845, "volume": 58024.0}, {"date": "2005-11-28", "close": 0.28877845, "volume": 81660.0}, {"date": "2005-11-29", "close": 0.2838839, "volume": 6619.0}, {"date": "2005-11-30", "close": 0.2740948, "volume": 49285.0}, {"date": "2005-12-01", "close": 0.2545166, "volume": 30646.0}, {"date": "2005-12-06", "close": 0.2643057, "volume": 29114.0}, {"date": "2005-12-07", "close": 0.2740948, "volume": 59509.0}, {"date": "2005-12-08", "close": 0.26920025, "volume": 181575.0}, {"date": "2005-12-09", "close": 0.2643057, "volume": 116703.0}, {"date": "2005-12-12", "close": 0.2643057, "volume": 25708.0}, {"date": "2005-12-14", "close": 0.26920025, "volume": 55572.0}, {"date": "2005-12-15", "close": 0.2643057, "volume": 30646.0}, {"date": "2005-12-16", "close": 0.2740948, "volume": 53529.0}, {"date": "2005-12-19", "close": 0.2643057, "volume": 40862.0}, {"date": "2005-12-20", "close": 0.2740948, "volume": 51077.0}, {"date": "2005-12-21", "close": 0.2740948, "volume": 64204.0}, {"date": "2005-12-22", "close": 0.27898935, "volume": 24517.0}, {"date": "2006-01-04", "close": 0.2838839, "volume": 35754.0}, {"date": "2006-01-05", "close": 0.27898935, "volume": 2145.0}, {"date": "2006-01-06", "close": 0.2838839, "volume": 70258.0}, {"date": "2006-01-10", "close": 0.27898935, "volume": 578231.0}, {"date": "2006-01-11", "close": 0.26920025, "volume": 11237.0}, {"date": "2006-01-13", "close": 0.2740948, "volume": 64094.0}, {"date": "2006-01-16", "close": 0.26920025, "volume": 33666.0}, {"date": "2006-01-17", "close": 0.26920025, "volume": 165288.0}, {"date": "2006-01-18", "close": 0.2643057, "volume": 10215.0}, {"date": "2006-01-19", "close": 0.25941115, "volume": 20431.0}, {"date": "2006-01-20", "close": 0.2545166, "volume": 238020.0}, {"date": "2006-01-23", "close": 0.24962205, "volume": 69465.0}, {"date": "2006-01-24", "close": 0.2545166, "volume": 29625.0}, {"date": "2006-01-25", "close": 0.25941115, "volume": 20227.0}, {"date": "2006-01-27", "close": 0.2545166, "volume": 178770.0}, {"date": "2006-01-30", "close": 0.2643057, "volume": 112370.0}, {"date": "2006-01-31", "close": 0.26920025, "volume": 9603.0}, {"date": "2006-02-01", "close": 0.24962205, "volume": 12259.0}, {"date": "2006-02-02", "close": 0.25941115, "volume": 165774.0}, {"date": "2006-02-03", "close": 0.2643057, "volume": 54653.0}, {"date": "2006-02-06", "close": 0.26920025, "volume": 22985.0}, {"date": "2006-02-07", "close": 0.2740948, "volume": 112370.0}, {"date": "2006-02-08", "close": 0.2643057, "volume": 10215.0}, {"date": "2006-02-09", "close": 0.2740948, "volume": 20431.0}, {"date": "2006-02-10", "close": 0.2740948, "volume": 53120.0}, {"date": "2006-02-14", "close": 0.2740948, "volume": 133924.0}, {"date": "2006-02-15", "close": 0.27898935, "volume": 159974.0}, {"date": "2006-02-17", "close": 0.2740948, "volume": 86831.0}, {"date": "2006-02-20", "close": 0.2740948, "volume": 49034.0}, {"date": "2006-02-22", "close": 0.2740948, "volume": 174378.0}, {"date": "2006-02-24", "close": 0.2838839, "volume": 292856.0}, {"date": "2006-02-27", "close": 0.28877845, "volume": 260653.0}, {"date": "2006-02-28", "close": 0.293673, "volume": 121919.0}, {"date": "2006-03-01", "close": 0.3132512, "volume": 599187.0}, {"date": "2006-03-02", "close": 0.3034621, "volume": 512789.0}, {"date": "2006-03-03", "close": 0.3426185, "volume": 268651.0}, {"date": "2006-03-06", "close": 0.3426185, "volume": 256047.0}, {"date": "2006-03-07", "close": 0.31814575, "volume": 96320.0}, {"date": "2006-03-08", "close": 0.30835665, "volume": 158339.0}, {"date": "2006-03-09", "close": 0.30835665, "volume": 90917.0}, {"date": "2006-03-10", "close": 0.3132512, "volume": 244427.0}, {"date": "2006-03-13", "close": 0.3132512, "volume": 301356.0}, {"date": "2006-03-14", "close": 0.30835665, "volume": 258684.0}, {"date": "2006-03-15", "close": 0.3034621, "volume": 68443.0}, {"date": "2006-03-16", "close": 0.29856755, "volume": 278882.0}, {"date": "2006-03-17", "close": 0.29856755, "volume": 158872.0}, {"date": "2006-03-20", "close": 0.30835665, "volume": 204309.0}, {"date": "2006-03-21", "close": 0.30835665, "volume": 197546.0}, {"date": "2006-03-22", "close": 0.29856755, "volume": 91939.0}, {"date": "2006-03-23", "close": 0.30835665, "volume": 376439.0}, {"date": "2006-03-24", "close": 0.31814575, "volume": 182494.0}, {"date": "2006-03-27", "close": 0.3132512, "volume": 38819.0}, {"date": "2006-03-28", "close": 0.30835665, "volume": 163570.0}, {"date": "2006-03-29", "close": 0.3524076, "volume": 291140.0}, {"date": "2006-03-30", "close": 0.3426185, "volume": 195717.0}, {"date": "2006-03-31", "close": 0.3230403, "volume": 126423.0}, {"date": "2006-04-03", "close": 0.3328294, "volume": 263773.0}, {"date": "2006-04-04", "close": 0.3328294, "volume": 105391.0}, {"date": "2006-04-05", "close": 0.3328294, "volume": 19238.0}, {"date": "2006-04-06", "close": 0.33772395, "volume": 121564.0}, {"date": "2006-04-07", "close": 0.3328294, "volume": 102154.0}, {"date": "2006-04-10", "close": 0.3328294, "volume": 20431.0}, {"date": "2006-04-11", "close": 0.3328294, "volume": 36776.0}, {"date": "2006-04-12", "close": 0.3328294, "volume": 14506.0}, {"date": "2006-04-13", "close": 0.3328294, "volume": 51077.0}, {"date": "2006-04-18", "close": 0.3328294, "volume": 54150.0}, {"date": "2006-04-19", "close": 0.3328294, "volume": 132801.0}, {"date": "2006-04-20", "close": 0.33772395, "volume": 31387.0}, {"date": "2006-04-21", "close": 0.3426185, "volume": 291140.0}, {"date": "2006-04-24", "close": 0.35730215, "volume": 189089.0}, {"date": "2006-04-26", "close": 0.3524076, "volume": 74858.0}, {"date": "2006-04-27", "close": 0.34751305, "volume": 365490.0}, {"date": "2006-04-28", "close": 0.3524076, "volume": 187556.0}, {"date": "2006-05-01", "close": 0.32793485, "volume": 86218.0}, {"date": "2006-05-02", "close": 0.33772395, "volume": 29314.0}, {"date": "2006-05-03", "close": 0.3426185, "volume": 172825.0}, {"date": "2006-05-04", "close": 0.3524076, "volume": 629978.0}, {"date": "2006-05-05", "close": 0.3719858, "volume": 852990.0}, {"date": "2006-05-08", "close": 0.3719858, "volume": 254143.0}, {"date": "2006-05-09", "close": 0.3817749, "volume": 505400.0}, {"date": "2006-05-10", "close": 0.4111422, "volume": 75120.0}, {"date": "2006-05-11", "close": 0.4013531, "volume": 189469.0}, {"date": "2006-05-12", "close": 0.4209313, "volume": 138749.0}, {"date": "2006-05-15", "close": 0.4307204, "volume": 183674.0}, {"date": "2006-05-16", "close": 0.4307204, "volume": 189134.0}, {"date": "2006-05-17", "close": 0.4405095, "volume": 253543.0}, {"date": "2006-05-18", "close": 0.4209313, "volume": 25539.0}, {"date": "2006-05-19", "close": 0.40624765, "volume": 50156.0}, {"date": "2006-05-22", "close": 0.4013531, "volume": 46991.0}, {"date": "2006-05-23", "close": 0.391564, "volume": 145071.0}, {"date": "2006-05-24", "close": 0.4307204, "volume": 174306.0}, {"date": "2006-05-25", "close": 0.4111422, "volume": 107262.0}, {"date": "2006-05-26", "close": 0.4013531, "volume": 52069.0}, {"date": "2006-05-29", "close": 0.4209313, "volume": 51077.0}, {"date": "2006-05-30", "close": 0.39645855, "volume": 53989.0}, {"date": "2006-05-31", "close": 0.4111422, "volume": 304516.0}, {"date": "2006-06-01", "close": 0.4307204, "volume": 148839.0}, {"date": "2006-06-02", "close": 0.43561495, "volume": 154910.0}, {"date": "2006-06-05", "close": 0.43561495, "volume": 189718.0}, {"date": "2006-06-06", "close": 0.4209313, "volume": 477628.0}, {"date": "2006-06-07", "close": 0.4209313, "volume": 64403.0}, {"date": "2006-06-08", "close": 0.4209313, "volume": 30646.0}, {"date": "2006-06-09", "close": 0.43561495, "volume": 111910.0}, {"date": "2006-06-13", "close": 0.4111422, "volume": 106654.0}, {"date": "2006-06-14", "close": 0.40624765, "volume": 186330.0}, {"date": "2006-06-15", "close": 0.40624765, "volume": 4648.0}, {"date": "2006-06-16", "close": 0.391564, "volume": 26560.0}, {"date": "2006-06-19", "close": 0.41603675, "volume": 58657.0}, {"date": "2006-06-20", "close": 0.39645855, "volume": 40862.0}, {"date": "2006-06-21", "close": 0.391564, "volume": 379972.0}, {"date": "2006-06-22", "close": 0.4111422, "volume": 62570.0}, {"date": "2006-06-23", "close": 0.4013531, "volume": 117077.0}, {"date": "2006-06-26", "close": 0.4013531, "volume": 129225.0}, {"date": "2006-06-27", "close": 0.41603675, "volume": 405553.0}, {"date": "2006-06-28", "close": 0.4209313, "volume": 216404.0}, {"date": "2006-06-29", "close": 0.4209313, "volume": 209328.0}, {"date": "2006-06-30", "close": 0.4405095, "volume": 191029.0}, {"date": "2006-07-03", "close": 0.43561495, "volume": 146428.0}, {"date": "2006-07-04", "close": 0.4405095, "volume": 112519.0}, {"date": "2006-07-05", "close": 0.4600877, "volume": 304274.0}, {"date": "2006-07-10", "close": 0.4992441, "volume": 1111932.0}, {"date": "2006-07-11", "close": 0.50413865, "volume": 828488.0}, {"date": "2006-07-12", "close": 0.4698768, "volume": 256385.0}, {"date": "2006-07-13", "close": 0.47477135, "volume": 123862.0}, {"date": "2006-07-14", "close": 0.4796659, "volume": 140643.0}, {"date": "2006-07-17", "close": 0.47477135, "volume": 183878.0}, {"date": "2006-07-18", "close": 0.4600877, "volume": 41373.0}, {"date": "2006-07-19", "close": 0.4698768, "volume": 30559.0}, {"date": "2006-07-20", "close": 0.4698768, "volume": 460.0}, {"date": "2006-07-21", "close": 0.4600877, "volume": 58228.0}, {"date": "2006-07-24", "close": 0.4405095, "volume": 94493.0}, {"date": "2006-07-25", "close": 0.4405095, "volume": 26436.0}, {"date": "2006-07-26", "close": 0.44540405, "volume": 8990.0}, {"date": "2006-07-27", "close": 0.42582585, "volume": 178664.0}, {"date": "2006-07-28", "close": 0.4405095, "volume": 6844.0}, {"date": "2006-07-31", "close": 0.4405095, "volume": 51894.0}, {"date": "2006-08-01", "close": 0.4600877, "volume": 136433.0}, {"date": "2006-08-02", "close": 0.4698768, "volume": 231179.0}, {"date": "2006-08-03", "close": 0.48456045, "volume": 338754.0}, {"date": "2006-08-04", "close": 0.48456045, "volume": 109607.0}, {"date": "2006-08-07", "close": 0.4698768, "volume": 94748.0}, {"date": "2006-08-08", "close": 0.4698768, "volume": 66400.0}, {"date": "2006-08-09", "close": 0.4698768, "volume": 95829.0}, {"date": "2006-08-10", "close": 0.48456045, "volume": 52905.0}, {"date": "2006-08-11", "close": 0.51392775, "volume": 275891.0}, {"date": "2006-08-14", "close": 0.5090332, "volume": 114508.0}, {"date": "2006-08-15", "close": 0.4992441, "volume": 10726.0}, {"date": "2006-08-16", "close": 0.51392775, "volume": 233729.0}, {"date": "2006-08-17", "close": 0.51392775, "volume": 465873.0}, {"date": "2006-08-18", "close": 0.51392775, "volume": 58024.0}, {"date": "2006-08-21", "close": 0.5090332, "volume": 43070.0}, {"date": "2006-08-22", "close": 0.51392775, "volume": 115466.0}, {"date": "2006-08-23", "close": 0.4992441, "volume": 118578.0}, {"date": "2006-08-24", "close": 0.489455, "volume": 109860.0}, {"date": "2006-08-25", "close": 0.49434955, "volume": 125650.0}, {"date": "2006-08-28", "close": 0.489455, "volume": 102308.0}, {"date": "2006-08-29", "close": 0.48456045, "volume": 217243.0}, {"date": "2006-08-30", "close": 0.4992441, "volume": 411211.0}, {"date": "2006-08-31", "close": 0.489455, "volume": 152210.0}, {"date": "2006-09-01", "close": 0.4796659, "volume": 241084.0}, {"date": "2006-09-04", "close": 0.489455, "volume": 170563.0}, {"date": "2006-09-05", "close": 0.489455, "volume": 684864.0}, {"date": "2006-09-06", "close": 0.5090332, "volume": 229187.0}, {"date": "2006-09-07", "close": 0.4992441, "volume": 147277.0}, {"date": "2006-09-08", "close": 0.489455, "volume": 141790.0}, {"date": "2006-09-11", "close": 0.4992441, "volume": 139882.0}, {"date": "2006-09-12", "close": 0.48456045, "volume": 35754.0}, {"date": "2006-09-13", "close": 0.48456045, "volume": 40862.0}, {"date": "2006-09-14", "close": 0.489455, "volume": 95161.0}, {"date": "2006-09-15", "close": 0.4796659, "volume": 62339.0}, {"date": "2006-09-18", "close": 0.47477135, "volume": 75390.0}, {"date": "2006-09-19", "close": 0.4796659, "volume": 87700.0}, {"date": "2006-09-20", "close": 0.4405095, "volume": 169374.0}, {"date": "2006-09-21", "close": 0.4502986, "volume": 864567.0}, {"date": "2006-09-22", "close": 0.45519315, "volume": 112938.0}, {"date": "2006-09-25", "close": 0.4307204, "volume": 377919.0}, {"date": "2006-09-26", "close": 0.4405095, "volume": 388801.0}, {"date": "2006-09-27", "close": 0.45519315, "volume": 357977.0}, {"date": "2006-09-28", "close": 0.4600877, "volume": 119239.0}, {"date": "2006-09-29", "close": 0.4502986, "volume": 36745.0}, {"date": "2006-10-02", "close": 0.4502986, "volume": 59409.0}, {"date": "2006-10-03", "close": 0.4502986, "volume": 29594.0}, {"date": "2006-10-04", "close": 0.45519315, "volume": 126219.0}, {"date": "2006-10-05", "close": 0.4600877, "volume": 144396.0}, {"date": "2006-10-06", "close": 0.4698768, "volume": 203284.0}, {"date": "2006-10-09", "close": 0.4698768, "volume": 363445.0}, {"date": "2006-10-10", "close": 0.46498225, "volume": 453592.0}, {"date": "2006-10-11", "close": 0.4796659, "volume": 320518.0}, {"date": "2006-10-12", "close": 0.4796659, "volume": 57192.0}, {"date": "2006-10-13", "close": 0.4796659, "volume": 301423.0}, {"date": "2006-10-16", "close": 0.50413865, "volume": 149131.0}, {"date": "2006-10-17", "close": 0.48456045, "volume": 87670.0}, {"date": "2006-10-18", "close": 0.50413865, "volume": 259042.0}, {"date": "2006-10-19", "close": 0.489455, "volume": 249167.0}, {"date": "2006-10-20", "close": 0.489455, "volume": 10215.0}, {"date": "2006-10-23", "close": 0.489455, "volume": 70078.0}, {"date": "2006-10-24", "close": 0.49434955, "volume": 79170.0}, {"date": "2006-10-25", "close": 0.4992441, "volume": 387942.0}, {"date": "2006-10-26", "close": 0.5286114, "volume": 485275.0}, {"date": "2006-10-27", "close": 0.57266235, "volume": 322048.0}, {"date": "2006-10-30", "close": 0.5579787, "volume": 390503.0}, {"date": "2006-10-31", "close": 0.57266235, "volume": 75209.0}, {"date": "2006-11-01", "close": 0.5481896, "volume": 15964.0}, {"date": "2006-11-02", "close": 0.54329505, "volume": 54523.0}, {"date": "2006-11-03", "close": 0.5384005, "volume": 254371.0}, {"date": "2006-11-06", "close": 0.5481896, "volume": 110485.0}, {"date": "2006-11-07", "close": 0.54329505, "volume": 63233.0}, {"date": "2006-11-08", "close": 0.5384005, "volume": 87036.0}, {"date": "2006-11-09", "close": 0.55308415, "volume": 410136.0}, {"date": "2006-11-10", "close": 0.59224055, "volume": 462800.0}, {"date": "2006-11-13", "close": 0.59224055, "volume": 245515.0}, {"date": "2006-11-14", "close": 0.59224055, "volume": 350979.0}, {"date": "2006-11-15", "close": 0.587346, "volume": 469060.0}, {"date": "2006-11-16", "close": 0.587346, "volume": 231329.0}, {"date": "2006-11-17", "close": 0.5775569, "volume": 44459.0}, {"date": "2006-11-20", "close": 0.5775569, "volume": 16323.0}, {"date": "2006-11-21", "close": 0.57266235, "volume": 104637.0}, {"date": "2006-11-22", "close": 0.587346, "volume": 353965.0}, {"date": "2006-11-23", "close": 0.5775569, "volume": 100107.0}, {"date": "2006-11-24", "close": 0.6265024, "volume": 283419.0}, {"date": "2006-11-27", "close": 0.6069242, "volume": 98160.0}, {"date": "2006-11-28", "close": 0.587346, "volume": 71416.0}, {"date": "2006-11-29", "close": 0.5971351, "volume": 128045.0}, {"date": "2006-11-30", "close": 0.61181875, "volume": 500997.0}, {"date": "2006-12-01", "close": 0.6265024, "volume": 270702.0}, {"date": "2006-12-04", "close": 0.6265024, "volume": 53290.0}, {"date": "2006-12-05", "close": 0.6167133, "volume": 610896.0}, {"date": "2006-12-06", "close": 0.5971351, "volume": 259254.0}, {"date": "2006-12-07", "close": 0.60202965, "volume": 125964.0}, {"date": "2006-12-08", "close": 0.62160785, "volume": 52565.0}, {"date": "2006-12-11", "close": 0.66076425, "volume": 569188.0}, {"date": "2006-12-12", "close": 0.6754479, "volume": 134419.0}, {"date": "2006-12-13", "close": 0.6656588, "volume": 99835.0}, {"date": "2006-12-14", "close": 0.6754479, "volume": 757298.0}, {"date": "2006-12-15", "close": 0.6754479, "volume": 2408019.0}, {"date": "2006-12-18", "close": 0.68034245, "volume": 1165996.0}, {"date": "2006-12-19", "close": 0.7048152, "volume": 162863.0}, {"date": "2006-12-20", "close": 0.7146043, "volume": 2326891.0}, {"date": "2006-12-21", "close": 0.72928795, "volume": 1174505.0}, {"date": "2006-12-22", "close": 0.7146043, "volume": 2461115.0}, {"date": "2006-12-27", "close": 0.72928795, "volume": 51552.0}, {"date": "2006-12-28", "close": 0.72928795, "volume": 65680.0}, {"date": "2006-12-29", "close": 0.72928795, "volume": 73551.0}, {"date": "2007-01-02", "close": 0.7243934, "volume": 198362.0}, {"date": "2007-01-03", "close": 0.69992065, "volume": 245044.0}, {"date": "2007-01-04", "close": 0.6950261, "volume": 13725.0}, {"date": "2007-01-05", "close": 0.7048152, "volume": 63285.0}, {"date": "2007-01-08", "close": 0.7048152, "volume": 364939.0}, {"date": "2007-01-09", "close": 0.685237, "volume": 152268.0}, {"date": "2007-01-10", "close": 0.7048152, "volume": 104752.0}, {"date": "2007-01-11", "close": 0.7243934, "volume": 3354369.0}, {"date": "2007-01-12", "close": 0.7439716, "volume": 1564337.0}, {"date": "2007-01-15", "close": 0.7341825, "volume": 530227.0}, {"date": "2007-01-16", "close": 0.7439716, "volume": 2945634.0}, {"date": "2007-01-17", "close": 0.73907705, "volume": 407268.0}, {"date": "2007-01-18", "close": 0.7341825, "volume": 424428.0}, {"date": "2007-01-19", "close": 0.7341825, "volume": 546198.0}, {"date": "2007-01-22", "close": 0.7341825, "volume": 197379.0}, {"date": "2007-01-23", "close": 0.70970975, "volume": 7222450.0}, {"date": "2007-01-24", "close": 0.68034245, "volume": 4077229.0}, {"date": "2007-01-25", "close": 0.685237, "volume": 4133581.0}, {"date": "2007-01-29", "close": 0.6950261, "volume": 941509.0}, {"date": "2007-01-30", "close": 0.6950261, "volume": 1439868.0}, {"date": "2007-01-31", "close": 0.685237, "volume": 2353678.0}, {"date": "2007-02-01", "close": 0.685237, "volume": 761791.0}, {"date": "2007-02-02", "close": 0.685237, "volume": 539016.0}, {"date": "2007-02-05", "close": 0.68034245, "volume": 1398730.0}, {"date": "2007-02-06", "close": 0.6558697, "volume": 493538.0}, {"date": "2007-02-07", "close": 0.67055335, "volume": 1178105.0}, {"date": "2007-02-08", "close": 0.7146043, "volume": 2651686.0}, {"date": "2007-02-09", "close": 0.72928795, "volume": 5085278.0}, {"date": "2007-02-12", "close": 0.72928795, "volume": 1877931.0}, {"date": "2007-02-13", "close": 0.7048152, "volume": 1606683.0}, {"date": "2007-02-14", "close": 0.68034245, "volume": 1502614.0}, {"date": "2007-02-15", "close": 0.69013155, "volume": 678599.0}, {"date": "2007-02-16", "close": 0.7048152, "volume": 315138.0}, {"date": "2007-02-19", "close": 0.69992065, "volume": 241501.0}, {"date": "2007-02-20", "close": 0.6950261, "volume": 746824.0}, {"date": "2007-02-21", "close": 0.685237, "volume": 1101173.0}, {"date": "2007-02-22", "close": 0.6754479, "volume": 1076785.0}, {"date": "2007-02-23", "close": 0.67055335, "volume": 2454510.0}, {"date": "2007-02-26", "close": 0.6362915, "volume": 1387321.0}, {"date": "2007-02-27", "close": 0.65097515, "volume": 1106136.0}, {"date": "2007-02-28", "close": 0.63139695, "volume": 934975.0}, {"date": "2007-03-01", "close": 0.6362915, "volume": 562361.0}, {"date": "2007-03-02", "close": 0.6460806, "volume": 1038311.0}, {"date": "2007-03-05", "close": 0.60202965, "volume": 1552718.0}, {"date": "2007-03-06", "close": 0.6362915, "volume": 927165.0}, {"date": "2007-03-07", "close": 0.6460806, "volume": 659020.0}, {"date": "2007-03-08", "close": 0.6460806, "volume": 446105.0}, {"date": "2007-03-09", "close": 0.6362915, "volume": 397100.0}, {"date": "2007-03-12", "close": 0.6362915, "volume": 184136.0}, {"date": "2007-03-13", "close": 0.6265024, "volume": 512351.0}, {"date": "2007-03-14", "close": 0.6362915, "volume": 442940.0}, {"date": "2007-03-15", "close": 0.6362915, "volume": 86030.0}, {"date": "2007-03-16", "close": 0.6460806, "volume": 163582.0}, {"date": "2007-03-19", "close": 0.6558697, "volume": 700828.0}, {"date": "2007-03-20", "close": 0.65097515, "volume": 135035.0}, {"date": "2007-03-21", "close": 0.6460806, "volume": 577616.0}, {"date": "2007-03-22", "close": 0.6362915, "volume": 133891.0}, {"date": "2007-03-23", "close": 0.63139695, "volume": 146041.0}, {"date": "2007-03-26", "close": 0.6265024, "volume": 156075.0}, {"date": "2007-03-27", "close": 0.6362915, "volume": 376632.0}, {"date": "2007-03-28", "close": 0.6362915, "volume": 141176.0}, {"date": "2007-03-29", "close": 0.62160785, "volume": 195115.0}, {"date": "2007-03-30", "close": 0.64118605, "volume": 129566.0}, {"date": "2007-04-02", "close": 0.6362915, "volume": 159714.0}, {"date": "2007-04-03", "close": 0.6265024, "volume": 177705.0}, {"date": "2007-04-04", "close": 0.6167133, "volume": 329869.0}, {"date": "2007-04-05", "close": 0.6265024, "volume": 80255.0}, {"date": "2007-04-10", "close": 0.6265024, "volume": 147683.0}, {"date": "2007-04-11", "close": 0.6265024, "volume": 218835.0}, {"date": "2007-04-12", "close": 0.63139695, "volume": 185410.0}, {"date": "2007-04-13", "close": 0.6558697, "volume": 416222.0}, {"date": "2007-04-16", "close": 0.66076425, "volume": 121810.0}, {"date": "2007-04-17", "close": 0.6656588, "volume": 177540.0}, {"date": "2007-04-18", "close": 0.6460806, "volume": 279916.0}, {"date": "2007-04-19", "close": 0.6362915, "volume": 52610.0}, {"date": "2007-04-20", "close": 0.6460806, "volume": 201766.0}, {"date": "2007-04-23", "close": 0.6362915, "volume": 220154.0}, {"date": "2007-04-24", "close": 0.63139695, "volume": 183130.0}, {"date": "2007-04-26", "close": 0.6362915, "volume": 24308.0}, {"date": "2007-04-27", "close": 0.6265024, "volume": 212328.0}, {"date": "2007-04-30", "close": 0.63139695, "volume": 181739.0}, {"date": "2007-05-01", "close": 0.6265024, "volume": 149496.0}, {"date": "2007-05-02", "close": 0.6265024, "volume": 219492.0}, {"date": "2007-05-03", "close": 0.6265024, "volume": 1081313.0}, {"date": "2007-05-04", "close": 0.62160785, "volume": 292714.0}, {"date": "2007-05-07", "close": 0.6069242, "volume": 541924.0}, {"date": "2007-05-08", "close": 0.6069242, "volume": 603379.0}, {"date": "2007-05-09", "close": 0.5971351, "volume": 880554.0}, {"date": "2007-05-10", "close": 0.5775569, "volume": 448428.0}, {"date": "2007-05-11", "close": 0.6069242, "volume": 459567.0}, {"date": "2007-05-14", "close": 0.5971351, "volume": 77898.0}, {"date": "2007-05-15", "close": 0.6069242, "volume": 107466.0}, {"date": "2007-05-16", "close": 0.6167133, "volume": 266348.0}, {"date": "2007-05-17", "close": 0.5971351, "volume": 74585.0}, {"date": "2007-05-18", "close": 0.6167133, "volume": 128204.0}, {"date": "2007-05-21", "close": 0.6069242, "volume": 55541.0}, {"date": "2007-05-22", "close": 0.5971351, "volume": 110019.0}, {"date": "2007-05-23", "close": 0.5971351, "volume": 58521.0}, {"date": "2007-05-24", "close": 0.6167133, "volume": 436502.0}, {"date": "2007-05-25", "close": 0.62160785, "volume": 297526.0}, {"date": "2007-05-28", "close": 0.6167133, "volume": 166154.0}, {"date": "2007-05-29", "close": 0.6265024, "volume": 142083.0}, {"date": "2007-05-30", "close": 0.6265024, "volume": 116665.0}, {"date": "2007-05-31", "close": 0.6265024, "volume": 199628.0}, {"date": "2007-06-01", "close": 0.6362915, "volume": 239728.0}, {"date": "2007-06-04", "close": 0.6362915, "volume": 350773.0}, {"date": "2007-06-05", "close": 0.6460806, "volume": 2417647.0}, {"date": "2007-06-06", "close": 0.64118605, "volume": 130942.0}, {"date": "2007-06-07", "close": 0.64118605, "volume": 63299.0}, {"date": "2007-06-08", "close": 0.6362915, "volume": 225586.0}, {"date": "2007-06-12", "close": 0.65097515, "volume": 338043.0}, {"date": "2007-06-13", "close": 0.6460806, "volume": 187997.0}, {"date": "2007-06-14", "close": 0.6460806, "volume": 56185.0}, {"date": "2007-06-15", "close": 0.6460806, "volume": 279180.0}, {"date": "2007-06-18", "close": 0.6460806, "volume": 150139.0}, {"date": "2007-06-19", "close": 0.65097515, "volume": 244894.0}, {"date": "2007-06-20", "close": 0.65097515, "volume": 314585.0}, {"date": "2007-06-21", "close": 0.67055335, "volume": 365152.0}, {"date": "2007-06-22", "close": 0.68034245, "volume": 339970.0}, {"date": "2007-06-25", "close": 0.69992065, "volume": 276157.0}, {"date": "2007-06-26", "close": 0.69013155, "volume": 215975.0}, {"date": "2007-06-27", "close": 0.69013155, "volume": 211086.0}, {"date": "2007-06-28", "close": 0.685237, "volume": 136632.0}, {"date": "2007-06-29", "close": 0.685237, "volume": 95682.0}, {"date": "2007-07-02", "close": 0.69013155, "volume": 258722.0}, {"date": "2007-07-03", "close": 0.69013155, "volume": 422061.0}, {"date": "2007-07-04", "close": 0.69992065, "volume": 332089.0}, {"date": "2007-07-05", "close": 0.6950261, "volume": 244861.0}, {"date": "2007-07-06", "close": 0.69013155, "volume": 58964.0}, {"date": "2007-07-09", "close": 0.6950261, "volume": 77998.0}, {"date": "2007-07-10", "close": 0.685237, "volume": 552851.0}, {"date": "2007-07-11", "close": 0.6950261, "volume": 92980.0}, {"date": "2007-07-12", "close": 0.68034245, "volume": 695692.0}, {"date": "2007-07-13", "close": 0.68034245, "volume": 151973.0}, {"date": "2007-07-16", "close": 0.68034245, "volume": 109816.0}, {"date": "2007-07-17", "close": 0.6754479, "volume": 98834.0}, {"date": "2007-07-18", "close": 0.66076425, "volume": 183878.0}, {"date": "2007-07-19", "close": 0.6656588, "volume": 246230.0}, {"date": "2007-07-20", "close": 0.6656588, "volume": 110508.0}, {"date": "2007-07-23", "close": 0.67055335, "volume": 288446.0}, {"date": "2007-07-24", "close": 0.67055335, "volume": 355821.0}, {"date": "2007-07-25", "close": 0.6754479, "volume": 113813.0}, {"date": "2007-07-26", "close": 0.6754479, "volume": 36922.0}, {"date": "2007-07-27", "close": 0.67055335, "volume": 322817.0}, {"date": "2007-07-30", "close": 0.6656588, "volume": 640475.0}, {"date": "2007-07-31", "close": 0.66076425, "volume": 242188.0}, {"date": "2007-08-01", "close": 0.7048152, "volume": 593253.0}, {"date": "2007-08-02", "close": 0.70970975, "volume": 592996.0}, {"date": "2007-08-03", "close": 0.71949885, "volume": 375019.0}, {"date": "2007-08-06", "close": 0.7048152, "volume": 717390.0}, {"date": "2007-08-07", "close": 0.7048152, "volume": 1086125.0}, {"date": "2007-08-08", "close": 0.7048152, "volume": 404569.0}, {"date": "2007-08-09", "close": 0.69992065, "volume": 253375.0}, {"date": "2007-08-10", "close": 0.69013155, "volume": 217676.0}, {"date": "2007-08-13", "close": 0.6656588, "volume": 183233.0}, {"date": "2007-08-14", "close": 0.67055335, "volume": 102314.0}, {"date": "2007-08-15", "close": 0.66076425, "volume": 81060.0}, {"date": "2007-08-16", "close": 0.6265024, "volume": 624011.0}, {"date": "2007-08-17", "close": 0.61181875, "volume": 426478.0}, {"date": "2007-08-20", "close": 0.61181875, "volume": 532820.0}, {"date": "2007-08-21", "close": 0.62160785, "volume": 355423.0}, {"date": "2007-08-22", "close": 0.60202965, "volume": 419360.0}, {"date": "2007-08-23", "close": 0.5775569, "volume": 2670062.0}, {"date": "2007-08-24", "close": 0.58245145, "volume": 977008.0}, {"date": "2007-08-27", "close": 0.5775569, "volume": 889732.0}, {"date": "2007-08-28", "close": 0.587346, "volume": 667580.0}, {"date": "2007-08-29", "close": 0.6069242, "volume": 750041.0}, {"date": "2007-08-30", "close": 0.5971351, "volume": 331519.0}, {"date": "2007-08-31", "close": 0.6069242, "volume": 286504.0}, {"date": "2007-09-03", "close": 0.5775569, "volume": 892328.0}, {"date": "2007-09-04", "close": 0.59224055, "volume": 431217.0}, {"date": "2007-09-05", "close": 0.5971351, "volume": 115391.0}, {"date": "2007-09-06", "close": 0.60202965, "volume": 105066.0}, {"date": "2007-09-07", "close": 0.5971351, "volume": 85756.0}, {"date": "2007-09-10", "close": 0.5677678, "volume": 179324.0}, {"date": "2007-09-11", "close": 0.587346, "volume": 280582.0}, {"date": "2007-09-12", "close": 0.5677678, "volume": 305299.0}, {"date": "2007-09-13", "close": 0.5579787, "volume": 209154.0}, {"date": "2007-09-14", "close": 0.55308415, "volume": 294561.0}, {"date": "2007-09-17", "close": 0.5384005, "volume": 167491.0}, {"date": "2007-09-18", "close": 0.5090332, "volume": 416081.0}, {"date": "2007-09-19", "close": 0.5188223, "volume": 374640.0}, {"date": "2007-09-20", "close": 0.5286114, "volume": 300057.0}, {"date": "2007-09-21", "close": 0.5188223, "volume": 202053.0}, {"date": "2007-09-24", "close": 0.5286114, "volume": 224382.0}, {"date": "2007-09-25", "close": 0.53350595, "volume": 297835.0}, {"date": "2007-09-26", "close": 0.5384005, "volume": 572478.0}, {"date": "2007-09-27", "close": 0.55308415, "volume": 328222.0}, {"date": "2007-09-28", "close": 0.587346, "volume": 812780.0}, {"date": "2007-10-01", "close": 0.6069242, "volume": 344056.0}, {"date": "2007-10-02", "close": 0.6167133, "volume": 524794.0}, {"date": "2007-10-03", "close": 0.59224055, "volume": 411365.0}, {"date": "2007-10-04", "close": 0.587346, "volume": 328110.0}, {"date": "2007-10-05", "close": 0.587346, "volume": 401415.0}, {"date": "2007-10-08", "close": 0.587346, "volume": 149988.0}, {"date": "2007-10-09", "close": 0.57266235, "volume": 143008.0}, {"date": "2007-10-10", "close": 0.57266235, "volume": 591109.0}, {"date": "2007-10-11", "close": 0.57266235, "volume": 225589.0}, {"date": "2007-10-12", "close": 0.5775569, "volume": 349675.0}, {"date": "2007-10-15", "close": 0.5775569, "volume": 443350.0}, {"date": "2007-10-16", "close": 0.56287325, "volume": 584926.0}, {"date": "2007-10-17", "close": 0.5579787, "volume": 142301.0}, {"date": "2007-10-18", "close": 0.5481896, "volume": 805253.0}, {"date": "2007-10-19", "close": 0.5481896, "volume": 386042.0}, {"date": "2007-10-22", "close": 0.53350595, "volume": 132553.0}, {"date": "2007-10-23", "close": 0.5481896, "volume": 161616.0}, {"date": "2007-10-24", "close": 0.55308415, "volume": 70415.0}, {"date": "2007-10-25", "close": 0.5384005, "volume": 24446.0}, {"date": "2007-10-26", "close": 0.53350595, "volume": 85943.0}, {"date": "2007-10-29", "close": 0.5384005, "volume": 107691.0}, {"date": "2007-10-30", "close": 0.5384005, "volume": 78784.0}, {"date": "2007-10-31", "close": 0.54329505, "volume": 88701.0}, {"date": "2007-11-01", "close": 0.52371685, "volume": 330531.0}, {"date": "2007-11-02", "close": 0.51392775, "volume": 210269.0}, {"date": "2007-11-05", "close": 0.5188223, "volume": 154983.0}, {"date": "2007-11-06", "close": 0.52371685, "volume": 203022.0}, {"date": "2007-11-07", "close": 0.5188223, "volume": 226479.0}, {"date": "2007-11-08", "close": 0.50413865, "volume": 166461.0}, {"date": "2007-11-09", "close": 0.49434955, "volume": 372290.0}, {"date": "2007-11-12", "close": 0.4992441, "volume": 133681.0}, {"date": "2007-11-13", "close": 0.5090332, "volume": 70475.0}, {"date": "2007-11-14", "close": 0.5090332, "volume": 7662.0}, {"date": "2007-11-15", "close": 0.5090332, "volume": 161845.0}, {"date": "2007-11-16", "close": 0.4992441, "volume": 1833440.0}, {"date": "2007-11-19", "close": 0.5090332, "volume": 19385.0}, {"date": "2007-11-20", "close": 0.489455, "volume": 577732.0}, {"date": "2007-11-21", "close": 0.4796659, "volume": 234446.0}, {"date": "2007-11-22", "close": 0.4796659, "volume": 373962.0}, {"date": "2007-11-23", "close": 0.5384005, "volume": 428116.0}, {"date": "2007-11-26", "close": 0.52371685, "volume": 213605.0}, {"date": "2007-11-27", "close": 0.4796659, "volume": 2193153.0}, {"date": "2007-11-28", "close": 0.4111422, "volume": 985157.0}, {"date": "2007-11-29", "close": 0.37688035, "volume": 2599014.0}, {"date": "2007-11-30", "close": 0.391564, "volume": 2746241.0}, {"date": "2007-12-03", "close": 0.36709125, "volume": 1041209.0}, {"date": "2007-12-04", "close": 0.3719858, "volume": 290423.0}, {"date": "2007-12-05", "close": 0.36709125, "volume": 1106732.0}, {"date": "2007-12-06", "close": 0.3719858, "volume": 150187.0}, {"date": "2007-12-07", "close": 0.37688035, "volume": 504949.0}, {"date": "2007-12-10", "close": 0.36709125, "volume": 387880.0}, {"date": "2007-12-11", "close": 0.3621967, "volume": 791852.0}, {"date": "2007-12-12", "close": 0.3524076, "volume": 716406.0}, {"date": "2007-12-13", "close": 0.3524076, "volume": 171109.0}, {"date": "2007-12-14", "close": 0.3132512, "volume": 851655.0}, {"date": "2007-12-17", "close": 0.3230403, "volume": 902484.0}, {"date": "2007-12-18", "close": 0.31814575, "volume": 347099.0}, {"date": "2007-12-19", "close": 0.3719858, "volume": 655395.0}, {"date": "2007-12-20", "close": 0.391564, "volume": 1173567.0}, {"date": "2007-12-21", "close": 0.391564, "volume": 721966.0}, {"date": "2007-12-24", "close": 0.40624765, "volume": 200223.0}, {"date": "2007-12-27", "close": 0.40624765, "volume": 203798.0}, {"date": "2007-12-28", "close": 0.4209313, "volume": 238920.0}, {"date": "2007-12-31", "close": 0.391564, "volume": 594645.0}, {"date": "2008-01-02", "close": 0.3817749, "volume": 17111.0}, {"date": "2008-01-03", "close": 0.3719858, "volume": 48932.0}, {"date": "2008-01-04", "close": 0.3719858, "volume": 28060.0}, {"date": "2008-01-07", "close": 0.34751305, "volume": 642296.0}, {"date": "2008-01-08", "close": 0.35730215, "volume": 228138.0}, {"date": "2008-01-09", "close": 0.3719858, "volume": 320064.0}, {"date": "2008-01-10", "close": 0.38666945, "volume": 338657.0}, {"date": "2008-01-11", "close": 0.38666945, "volume": 474916.0}, {"date": "2008-01-14", "close": 0.3719858, "volume": 289608.0}, {"date": "2008-01-15", "close": 0.38666945, "volume": 175611.0}, {"date": "2008-01-16", "close": 0.35730215, "volume": 376259.0}, {"date": "2008-01-17", "close": 0.35730215, "volume": 194574.0}, {"date": "2008-01-18", "close": 0.35730215, "volume": 190763.0}, {"date": "2008-01-21", "close": 0.32793485, "volume": 436429.0}, {"date": "2008-01-22", "close": 0.29856755, "volume": 969342.0}, {"date": "2008-01-23", "close": 0.31814575, "volume": 304563.0}, {"date": "2008-01-24", "close": 0.3132512, "volume": 353881.0}, {"date": "2008-01-25", "close": 0.31814575, "volume": 231281.0}, {"date": "2008-01-29", "close": 0.33772395, "volume": 154962.0}, {"date": "2008-01-30", "close": 0.3230403, "volume": 125026.0}, {"date": "2008-01-31", "close": 0.31814575, "volume": 58171.0}, {"date": "2008-02-01", "close": 0.3132512, "volume": 589375.0}, {"date": "2008-02-04", "close": 0.3524076, "volume": 1027803.0}, {"date": "2008-02-05", "close": 0.3426185, "volume": 523031.0}, {"date": "2008-02-06", "close": 0.3328294, "volume": 105600.0}, {"date": "2008-02-07", "close": 0.36709125, "volume": 53427.0}, {"date": "2008-02-08", "close": 0.36709125, "volume": 25232.0}, {"date": "2008-02-11", "close": 0.3426185, "volume": 156636.0}, {"date": "2008-02-12", "close": 0.3426185, "volume": 113953.0}, {"date": "2008-02-13", "close": 0.3328294, "volume": 26240.0}, {"date": "2008-02-14", "close": 0.3328294, "volume": 125712.0}, {"date": "2008-02-15", "close": 0.3230403, "volume": 163972.0}, {"date": "2008-02-18", "close": 0.3230403, "volume": 167504.0}, {"date": "2008-02-19", "close": 0.3132512, "volume": 163587.0}, {"date": "2008-02-20", "close": 0.31814575, "volume": 110465.0}, {"date": "2008-02-21", "close": 0.293673, "volume": 712205.0}, {"date": "2008-02-22", "close": 0.293673, "volume": 427050.0}, {"date": "2008-02-25", "close": 0.3230403, "volume": 835452.0}, {"date": "2008-02-26", "close": 0.3328294, "volume": 270269.0}, {"date": "2008-02-27", "close": 0.32793485, "volume": 158102.0}, {"date": "2008-02-28", "close": 0.31814575, "volume": 224433.0}, {"date": "2008-02-29", "close": 0.3230403, "volume": 104156.0}, {"date": "2008-03-03", "close": 0.31814575, "volume": 124488.0}, {"date": "2008-03-04", "close": 0.31814575, "volume": 121302.0}, {"date": "2008-03-05", "close": 0.31814575, "volume": 36588.0}, {"date": "2008-03-06", "close": 0.33772395, "volume": 222221.0}, {"date": "2008-03-07", "close": 0.3328294, "volume": 266201.0}, {"date": "2008-03-10", "close": 0.29856755, "volume": 249124.0}, {"date": "2008-03-11", "close": 0.2838839, "volume": 1001420.0}, {"date": "2008-03-12", "close": 0.3132512, "volume": 53436.0}, {"date": "2008-03-13", "close": 0.2838839, "volume": 26560.0}, {"date": "2008-03-14", "close": 0.293673, "volume": 81190.0}, {"date": "2008-03-17", "close": 0.27898935, "volume": 134131.0}, {"date": "2008-03-18", "close": 0.293673, "volume": 6231.0}, {"date": "2008-03-19", "close": 0.293673, "volume": 84785.0}, {"date": "2008-03-20", "close": 0.28877845, "volume": 15323.0}, {"date": "2008-03-25", "close": 0.28877845, "volume": 39232.0}, {"date": "2008-03-26", "close": 0.27898935, "volume": 145570.0}, {"date": "2008-03-27", "close": 0.2740948, "volume": 92961.0}, {"date": "2008-03-28", "close": 0.293673, "volume": 97557.0}, {"date": "2008-03-31", "close": 0.293673, "volume": 791221.0}, {"date": "2008-04-01", "close": 0.293673, "volume": 75796.0}, {"date": "2008-04-02", "close": 0.2838839, "volume": 191917.0}, {"date": "2008-04-03", "close": 0.3034621, "volume": 270758.0}, {"date": "2008-04-04", "close": 0.3034621, "volume": 131190.0}, {"date": "2008-04-07", "close": 0.3034621, "volume": 197605.0}, {"date": "2008-04-08", "close": 0.293673, "volume": 39411.0}, {"date": "2008-04-09", "close": 0.293673, "volume": 342320.0}, {"date": "2008-04-10", "close": 0.29856755, "volume": 31979.0}, {"date": "2008-04-11", "close": 0.293673, "volume": 153232.0}, {"date": "2008-04-14", "close": 0.293673, "volume": 95004.0}, {"date": "2008-04-15", "close": 0.293673, "volume": 11646.0}, {"date": "2008-04-16", "close": 0.28877845, "volume": 58739.0}, {"date": "2008-04-17", "close": 0.293673, "volume": 237734.0}, {"date": "2008-04-18", "close": 0.2838839, "volume": 202302.0}, {"date": "2008-04-21", "close": 0.2740948, "volume": 982113.0}, {"date": "2008-04-22", "close": 0.2838839, "volume": 333867.0}, {"date": "2008-04-23", "close": 0.293673, "volume": 273365.0}, {"date": "2008-04-24", "close": 0.27898935, "volume": 1175491.0}, {"date": "2008-04-28", "close": 0.2740948, "volume": 104651.0}, {"date": "2008-04-29", "close": 0.2643057, "volume": 444534.0}, {"date": "2008-04-30", "close": 0.26920025, "volume": 122517.0}, {"date": "2008-05-01", "close": 0.2740948, "volume": 98679.0}, {"date": "2008-05-02", "close": 0.2740948, "volume": 333741.0}, {"date": "2008-05-05", "close": 0.27898935, "volume": 61293.0}, {"date": "2008-05-06", "close": 0.2838839, "volume": 301758.0}, {"date": "2008-05-07", "close": 0.2838839, "volume": 67428.0}, {"date": "2008-05-08", "close": 0.2643057, "volume": 631395.0}, {"date": "2008-05-09", "close": 0.2643057, "volume": 334288.0}, {"date": "2008-05-12", "close": 0.2740948, "volume": 55163.0}, {"date": "2008-05-13", "close": 0.26920025, "volume": 252321.0}, {"date": "2008-05-14", "close": 0.26920025, "volume": 143272.0}, {"date": "2008-05-15", "close": 0.27898935, "volume": 368223.0}, {"date": "2008-05-16", "close": 0.2643057, "volume": 1062355.0}, {"date": "2008-05-19", "close": 0.2643057, "volume": 92245.0}, {"date": "2008-05-20", "close": 0.25941115, "volume": 209417.0}, {"date": "2008-05-21", "close": 0.2643057, "volume": 36775.0}, {"date": "2008-05-22", "close": 0.25941115, "volume": 424825.0}, {"date": "2008-05-23", "close": 0.25941115, "volume": 31668.0}, {"date": "2008-05-26", "close": 0.2643057, "volume": 165183.0}, {"date": "2008-05-27", "close": 0.24962205, "volume": 195759.0}, {"date": "2008-05-28", "close": 0.2545166, "volume": 182856.0}, {"date": "2008-05-29", "close": 0.2545166, "volume": 216452.0}, {"date": "2008-05-30", "close": 0.25941115, "volume": 108069.0}, {"date": "2008-06-02", "close": 0.2251493, "volume": 1937267.0}, {"date": "2008-06-03", "close": 0.23004385, "volume": 293278.0}, {"date": "2008-06-04", "close": 0.2349384, "volume": 570598.0}, {"date": "2008-06-05", "close": 0.2349384, "volume": 292192.0}, {"date": "2008-06-06", "close": 0.23983295, "volume": 470120.0}, {"date": "2008-06-10", "close": 0.24962205, "volume": 468034.0}, {"date": "2008-06-11", "close": 0.2447275, "volume": 202724.0}, {"date": "2008-06-12", "close": 0.23983295, "volume": 193583.0}, {"date": "2008-06-13", "close": 0.2349384, "volume": 109247.0}, {"date": "2008-06-16", "close": 0.23004385, "volume": 580748.0}, {"date": "2008-06-17", "close": 0.2447275, "volume": 492303.0}, {"date": "2008-06-18", "close": 0.2447275, "volume": 204309.0}, {"date": "2008-06-19", "close": 0.2349384, "volume": 1404550.0}, {"date": "2008-06-20", "close": 0.2251493, "volume": 599411.0}, {"date": "2008-06-23", "close": 0.22025475, "volume": 307155.0}, {"date": "2008-06-24", "close": 0.2251493, "volume": 766986.0}, {"date": "2008-06-25", "close": 0.23004385, "volume": 749281.0}, {"date": "2008-06-26", "close": 0.2349384, "volume": 467059.0}, {"date": "2008-06-27", "close": 0.22025475, "volume": 441740.0}, {"date": "2008-06-30", "close": 0.2251493, "volume": 773874.0}, {"date": "2008-07-01", "close": 0.25941115, "volume": 667299.0}, {"date": "2008-07-02", "close": 0.2643057, "volume": 259115.0}, {"date": "2008-07-03", "close": 0.25941115, "volume": 129141.0}, {"date": "2008-07-04", "close": 0.2643057, "volume": 181987.0}, {"date": "2008-07-07", "close": 0.2447275, "volume": 301754.0}, {"date": "2008-07-08", "close": 0.2545166, "volume": 148839.0}, {"date": "2008-07-09", "close": 0.24962205, "volume": 42700.0}, {"date": "2008-07-10", "close": 0.2545166, "volume": 24007.0}, {"date": "2008-07-11", "close": 0.2545166, "volume": 35754.0}, {"date": "2008-07-14", "close": 0.2643057, "volume": 113207.0}, {"date": "2008-07-15", "close": 0.25941115, "volume": 421785.0}, {"date": "2008-07-16", "close": 0.25941115, "volume": 322553.0}, {"date": "2008-07-17", "close": 0.2643057, "volume": 40861.0}, {"date": "2008-07-18", "close": 0.2643057, "volume": 74671.0}, {"date": "2008-07-21", "close": 0.2838839, "volume": 771357.0}, {"date": "2008-07-22", "close": 0.2838839, "volume": 171640.0}, {"date": "2008-07-23", "close": 0.28877845, "volume": 207533.0}, {"date": "2008-07-24", "close": 0.3230403, "volume": 332827.0}, {"date": "2008-07-25", "close": 0.33772395, "volume": 373769.0}, {"date": "2008-07-28", "close": 0.30835665, "volume": 771116.0}, {"date": "2008-07-29", "close": 0.3034621, "volume": 309324.0}, {"date": "2008-07-30", "close": 0.293673, "volume": 71799.0}, {"date": "2008-07-31", "close": 0.3034621, "volume": 164469.0}, {"date": "2008-08-01", "close": 0.29856755, "volume": 135968.0}, {"date": "2008-08-04", "close": 0.293673, "volume": 53120.0}, {"date": "2008-08-05", "close": 0.2740948, "volume": 320254.0}, {"date": "2008-08-06", "close": 0.3034621, "volume": 520668.0}, {"date": "2008-08-07", "close": 0.29856755, "volume": 33200.0}, {"date": "2008-08-08", "close": 0.29856755, "volume": 38220.0}, {"date": "2008-08-11", "close": 0.3034621, "volume": 55673.0}, {"date": "2008-08-12", "close": 0.27898935, "volume": 410661.0}, {"date": "2008-08-13", "close": 0.293673, "volume": 6245.0}, {"date": "2008-08-14", "close": 0.2740948, "volume": 271105.0}, {"date": "2008-08-15", "close": 0.2838839, "volume": 138419.0}, {"date": "2008-08-18", "close": 0.2740948, "volume": 10267.0}, {"date": "2008-08-19", "close": 0.2740948, "volume": 8121.0}, {"date": "2008-08-20", "close": 0.2740948, "volume": 84554.0}, {"date": "2008-08-21", "close": 0.26920025, "volume": 415869.0}, {"date": "2008-08-22", "close": 0.26920025, "volume": 169020.0}, {"date": "2008-08-25", "close": 0.2643057, "volume": 2554.0}, {"date": "2008-08-26", "close": 0.26920025, "volume": 34783.0}, {"date": "2008-08-27", "close": 0.3034621, "volume": 475240.0}, {"date": "2008-08-28", "close": 0.28877845, "volume": 326993.0}, {"date": "2008-08-29", "close": 0.293673, "volume": 245937.0}, {"date": "2008-09-01", "close": 0.28877845, "volume": 444239.0}, {"date": "2008-09-02", "close": 0.3034621, "volume": 371331.0}, {"date": "2008-09-03", "close": 0.3034621, "volume": 57411.0}, {"date": "2008-09-04", "close": 0.3132512, "volume": 187964.0}, {"date": "2008-09-05", "close": 0.31814575, "volume": 316324.0}, {"date": "2008-09-08", "close": 0.3132512, "volume": 188917.0}, {"date": "2008-09-09", "close": 0.30835665, "volume": 439103.0}, {"date": "2008-09-10", "close": 0.2838839, "volume": 78605.0}, {"date": "2008-09-11", "close": 0.2838839, "volume": 5108.0}, {"date": "2008-09-12", "close": 0.28877845, "volume": 38981.0}, {"date": "2008-09-15", "close": 0.2838839, "volume": 149346.0}, {"date": "2008-09-16", "close": 0.293673, "volume": 104826.0}, {"date": "2008-09-17", "close": 0.2740948, "volume": 22474.0}, {"date": "2008-09-18", "close": 0.26920025, "volume": 203453.0}, {"date": "2008-09-19", "close": 0.2740948, "volume": 30646.0}, {"date": "2008-09-22", "close": 0.2740948, "volume": 107918.0}, {"date": "2008-09-23", "close": 0.26920025, "volume": 295145.0}, {"date": "2008-09-24", "close": 0.2740948, "volume": 110327.0}, {"date": "2008-09-25", "close": 0.2838839, "volume": 10215.0}, {"date": "2008-09-26", "close": 0.27898935, "volume": 149989.0}, {"date": "2008-09-30", "close": 0.26920025, "volume": 206781.0}, {"date": "2008-10-01", "close": 0.2838839, "volume": 144237.0}, {"date": "2008-10-02", "close": 0.28877845, "volume": 99042.0}, {"date": "2008-10-03", "close": 0.2838839, "volume": 92740.0}, {"date": "2008-10-06", "close": 0.2643057, "volume": 440572.0}, {"date": "2008-10-07", "close": 0.2643057, "volume": 500470.0}, {"date": "2008-10-08", "close": 0.2153602, "volume": 989555.0}, {"date": "2008-10-09", "close": 0.24962205, "volume": 193831.0}, {"date": "2008-10-10", "close": 0.2153602, "volume": 624216.0}, {"date": "2008-10-13", "close": 0.21046565, "volume": 668522.0}, {"date": "2008-10-14", "close": 0.23004385, "volume": 1153531.0}, {"date": "2008-10-15", "close": 0.2251493, "volume": 1096117.0}, {"date": "2008-10-16", "close": 0.2153602, "volume": 510605.0}, {"date": "2008-10-17", "close": 0.2153602, "volume": 150533.0}, {"date": "2008-10-20", "close": 0.23983295, "volume": 82745.0}, {"date": "2008-10-21", "close": 0.24962205, "volume": 250329.0}, {"date": "2008-10-22", "close": 0.25941115, "volume": 74420.0}, {"date": "2008-10-23", "close": 0.2447275, "volume": 169423.0}, {"date": "2008-10-24", "close": 0.22025475, "volume": 284044.0}, {"date": "2008-10-27", "close": 0.2251493, "volume": 456801.0}, {"date": "2008-10-28", "close": 0.2153602, "volume": 169832.0}, {"date": "2008-10-29", "close": 0.23004385, "volume": 185612.0}, {"date": "2008-10-30", "close": 0.2349384, "volume": 56538.0}, {"date": "2008-10-31", "close": 0.2349384, "volume": 179996.0}, {"date": "2008-11-03", "close": 0.23004385, "volume": 278882.0}, {"date": "2008-11-04", "close": 0.22025475, "volume": 224740.0}, {"date": "2008-11-05", "close": 0.2251493, "volume": 22474.0}, {"date": "2008-11-06", "close": 0.23004385, "volume": 406393.0}, {"date": "2008-11-07", "close": 0.23983295, "volume": 255245.0}, {"date": "2008-11-10", "close": 0.22025475, "volume": 327150.0}, {"date": "2008-11-11", "close": 0.2349384, "volume": 513397.0}, {"date": "2008-11-12", "close": 0.23983295, "volume": 229847.0}, {"date": "2008-11-13", "close": 0.2349384, "volume": 204002.0}, {"date": "2008-11-14", "close": 0.2349384, "volume": 398402.0}, {"date": "2008-11-17", "close": 0.2349384, "volume": 196614.0}, {"date": "2008-11-18", "close": 0.2251493, "volume": 154805.0}, {"date": "2008-11-19", "close": 0.23004385, "volume": 80396.0}, {"date": "2008-11-20", "close": 0.23004385, "volume": 394623.0}, {"date": "2008-11-21", "close": 0.2251493, "volume": 569531.0}, {"date": "2008-11-24", "close": 0.2251493, "volume": 239041.0}, {"date": "2008-11-25", "close": 0.23004385, "volume": 80293.0}, {"date": "2008-11-26", "close": 0.23004385, "volume": 94799.0}, {"date": "2008-11-27", "close": 0.22025475, "volume": 264578.0}, {"date": "2008-11-28", "close": 0.23004385, "volume": 170598.0}, {"date": "2008-12-01", "close": 0.2545166, "volume": 324311.0}, {"date": "2008-12-02", "close": 0.2349384, "volume": 363159.0}, {"date": "2008-12-03", "close": 0.2545166, "volume": 213962.0}, {"date": "2008-12-04", "close": 0.2545166, "volume": 146182.0}, {"date": "2008-12-05", "close": 0.23983295, "volume": 8172.0}, {"date": "2008-12-08", "close": 0.2447275, "volume": 208805.0}, {"date": "2008-12-09", "close": 0.25941115, "volume": 195591.0}, {"date": "2008-12-10", "close": 0.2545166, "volume": 120322.0}, {"date": "2008-12-11", "close": 0.25941115, "volume": 135559.0}, {"date": "2008-12-12", "close": 0.25941115, "volume": 20431.0}, {"date": "2008-12-15", "close": 0.2545166, "volume": 139083.0}, {"date": "2008-12-16", "close": 0.25941115, "volume": 74410.0}, {"date": "2008-12-17", "close": 0.2545166, "volume": 16345.0}, {"date": "2008-12-18", "close": 0.2545166, "volume": 122088.0}, {"date": "2008-12-19", "close": 0.24962205, "volume": 172770.0}, {"date": "2008-12-22", "close": 0.2643057, "volume": 171355.0}, {"date": "2008-12-23", "close": 0.2643057, "volume": 382058.0}, {"date": "2008-12-24", "close": 0.26920025, "volume": 72952.0}, {"date": "2008-12-29", "close": 0.28877845, "volume": 382619.0}, {"date": "2008-12-30", "close": 0.293673, "volume": 119526.0}, {"date": "2008-12-31", "close": 0.293673, "volume": 61851.0}, {"date": "2009-01-02", "close": 0.29856755, "volume": 159821.0}, {"date": "2009-01-05", "close": 0.3230403, "volume": 376357.0}, {"date": "2009-01-06", "close": 0.31814575, "volume": 150678.0}, {"date": "2009-01-07", "close": 0.3034621, "volume": 208906.0}, {"date": "2009-01-08", "close": 0.3132512, "volume": 115435.0}, {"date": "2009-01-09", "close": 0.3034621, "volume": 147280.0}, {"date": "2009-01-12", "close": 0.3132512, "volume": 30136.0}, {"date": "2009-01-13", "close": 0.30835665, "volume": 39546.0}, {"date": "2009-01-14", "close": 0.3132512, "volume": 61599.0}, {"date": "2009-01-15", "close": 0.31814575, "volume": 195867.0}, {"date": "2009-01-16", "close": 0.30835665, "volume": 63834.0}, {"date": "2009-01-19", "close": 0.32793485, "volume": 615953.0}, {"date": "2009-01-20", "close": 0.3230403, "volume": 181814.0}, {"date": "2009-01-21", "close": 0.31814575, "volume": 109305.0}, {"date": "2009-01-22", "close": 0.3034621, "volume": 120869.0}, {"date": "2009-01-23", "close": 0.30835665, "volume": 125267.0}, {"date": "2009-01-27", "close": 0.293673, "volume": 362132.0}, {"date": "2009-01-28", "close": 0.2838839, "volume": 211559.0}, {"date": "2009-01-29", "close": 0.28877845, "volume": 124810.0}, {"date": "2009-01-30", "close": 0.29856755, "volume": 235409.0}, {"date": "2009-02-02", "close": 0.293673, "volume": 153063.0}, {"date": "2009-02-03", "close": 0.293673, "volume": 288649.0}, {"date": "2009-02-04", "close": 0.3034621, "volume": 10215.0}, {"date": "2009-02-05", "close": 0.28877845, "volume": 182223.0}, {"date": "2009-02-06", "close": 0.28877845, "volume": 91530.0}, {"date": "2009-02-09", "close": 0.2838839, "volume": 234598.0}, {"date": "2009-02-10", "close": 0.28877845, "volume": 12616.0}, {"date": "2009-02-11", "close": 0.29856755, "volume": 231447.0}, {"date": "2009-02-12", "close": 0.293673, "volume": 35958.0}, {"date": "2009-02-13", "close": 0.29856755, "volume": 35176.0}, {"date": "2009-02-16", "close": 0.293673, "volume": 107256.0}, {"date": "2009-02-17", "close": 0.29856755, "volume": 46946.0}, {"date": "2009-02-18", "close": 0.29856755, "volume": 100775.0}, {"date": "2009-02-19", "close": 0.293673, "volume": 111399.0}, {"date": "2009-02-20", "close": 0.293673, "volume": 66400.0}, {"date": "2009-02-23", "close": 0.30835665, "volume": 736942.0}, {"date": "2009-02-24", "close": 0.30835665, "volume": 270590.0}, {"date": "2009-02-25", "close": 0.293673, "volume": 51077.0}, {"date": "2009-02-26", "close": 0.30835665, "volume": 119980.0}, {"date": "2009-02-27", "close": 0.3034621, "volume": 138836.0}, {"date": "2009-03-02", "close": 0.30835665, "volume": 101064.0}, {"date": "2009-03-03", "close": 0.293673, "volume": 255204.0}, {"date": "2009-03-04", "close": 0.30835665, "volume": 34222.0}, {"date": "2009-03-05", "close": 0.3132512, "volume": 120747.0}, {"date": "2009-03-06", "close": 0.3132512, "volume": 358562.0}, {"date": "2009-03-09", "close": 0.3132512, "volume": 41168.0}, {"date": "2009-03-10", "close": 0.3132512, "volume": 158544.0}, {"date": "2009-03-11", "close": 0.3034621, "volume": 102583.0}, {"date": "2009-03-12", "close": 0.3034621, "volume": 137806.0}, {"date": "2009-03-13", "close": 0.31814575, "volume": 822302.0}, {"date": "2009-03-16", "close": 0.31814575, "volume": 100980.0}, {"date": "2009-03-17", "close": 0.32793485, "volume": 629311.0}, {"date": "2009-03-18", "close": 0.32793485, "volume": 58465.0}, {"date": "2009-03-19", "close": 0.30835665, "volume": 206148.0}, {"date": "2009-03-20", "close": 0.3132512, "volume": 278206.0}, {"date": "2009-03-23", "close": 0.3230403, "volume": 87385.0}, {"date": "2009-03-24", "close": 0.3132512, "volume": 65379.0}, {"date": "2009-03-25", "close": 0.31814575, "volume": 124941.0}, {"date": "2009-03-26", "close": 0.3230403, "volume": 494016.0}, {"date": "2009-03-27", "close": 0.3328294, "volume": 696244.0}, {"date": "2009-03-30", "close": 0.31814575, "volume": 278391.0}, {"date": "2009-03-31", "close": 0.3621967, "volume": 1054798.0}, {"date": "2009-04-01", "close": 0.3719858, "volume": 505884.0}, {"date": "2009-04-02", "close": 0.3621967, "volume": 948727.0}, {"date": "2009-04-03", "close": 0.36709125, "volume": 789443.0}, {"date": "2009-04-06", "close": 0.3719858, "volume": 661248.0}, {"date": "2009-04-07", "close": 0.36709125, "volume": 353665.0}, {"date": "2009-04-08", "close": 0.35730215, "volume": 343503.0}, {"date": "2009-04-09", "close": 0.36709125, "volume": 502883.0}, {"date": "2009-04-14", "close": 0.3719858, "volume": 763448.0}, {"date": "2009-04-15", "close": 0.36709125, "volume": 236168.0}, {"date": "2009-04-16", "close": 0.38666945, "volume": 859614.0}, {"date": "2009-04-17", "close": 0.39645855, "volume": 1657011.0}, {"date": "2009-04-20", "close": 0.4111422, "volume": 1889554.0}, {"date": "2009-04-21", "close": 0.39645855, "volume": 305054.0}, {"date": "2009-04-22", "close": 0.4013531, "volume": 249802.0}, {"date": "2009-04-23", "close": 0.4013531, "volume": 150878.0}, {"date": "2009-04-24", "close": 0.39645855, "volume": 720098.0}, {"date": "2009-04-27", "close": 0.391564, "volume": 424758.0}, {"date": "2009-04-28", "close": 0.39645855, "volume": 466266.0}, {"date": "2009-04-29", "close": 0.4111422, "volume": 673937.0}, {"date": "2009-04-30", "close": 0.4405095, "volume": 746534.0}, {"date": "2009-05-01", "close": 0.4307204, "volume": 489572.0}, {"date": "2009-05-04", "close": 0.4405095, "volume": 558300.0}, {"date": "2009-05-05", "close": 0.4405095, "volume": 774628.0}, {"date": "2009-05-06", "close": 0.43561495, "volume": 1353484.0}, {"date": "2009-05-07", "close": 0.4307204, "volume": 346522.0}, {"date": "2009-05-08", "close": 0.4307204, "volume": 130927.0}, {"date": "2009-05-11", "close": 0.43561495, "volume": 689359.0}, {"date": "2009-05-12", "close": 0.42582585, "volume": 296026.0}, {"date": "2009-05-13", "close": 0.42582585, "volume": 664888.0}, {"date": "2009-05-14", "close": 0.4209313, "volume": 472231.0}, {"date": "2009-05-15", "close": 0.40624765, "volume": 486533.0}, {"date": "2009-05-18", "close": 0.4013531, "volume": 700526.0}, {"date": "2009-05-19", "close": 0.4013531, "volume": 193873.0}, {"date": "2009-05-20", "close": 0.4013531, "volume": 216138.0}, {"date": "2009-05-21", "close": 0.4307204, "volume": 259892.0}, {"date": "2009-05-22", "close": 0.4307204, "volume": 203982.0}, {"date": "2009-05-25", "close": 0.43561495, "volume": 121088.0}, {"date": "2009-05-26", "close": 0.4209313, "volume": 963226.0}, {"date": "2009-05-27", "close": 0.42582585, "volume": 279443.0}, {"date": "2009-05-28", "close": 0.41603675, "volume": 343606.0}, {"date": "2009-05-29", "close": 0.4307204, "volume": 155639.0}, {"date": "2009-06-01", "close": 0.43561495, "volume": 434123.0}, {"date": "2009-06-02", "close": 0.4307204, "volume": 303583.0}, {"date": "2009-06-03", "close": 0.46498225, "volume": 721151.0}, {"date": "2009-06-04", "close": 0.4698768, "volume": 578953.0}, {"date": "2009-06-05", "close": 0.489455, "volume": 808521.0}, {"date": "2009-06-09", "close": 0.489455, "volume": 329527.0}, {"date": "2009-06-10", "close": 0.48456045, "volume": 244119.0}, {"date": "2009-06-11", "close": 0.489455, "volume": 191846.0}, {"date": "2009-06-12", "close": 0.4796659, "volume": 2347959.0}, {"date": "2009-06-15", "close": 0.4796659, "volume": 303267.0}, {"date": "2009-06-16", "close": 0.46498225, "volume": 287190.0}, {"date": "2009-06-17", "close": 0.47477135, "volume": 157982.0}, {"date": "2009-06-18", "close": 0.4600877, "volume": 233769.0}, {"date": "2009-06-19", "close": 0.4600877, "volume": 194074.0}, {"date": "2009-06-22", "close": 0.44540405, "volume": 548549.0}, {"date": "2009-06-23", "close": 0.4209313, "volume": 1237079.0}, {"date": "2009-06-24", "close": 0.43561495, "volume": 296032.0}, {"date": "2009-06-25", "close": 0.4405095, "volume": 92961.0}, {"date": "2009-06-26", "close": 0.4405095, "volume": 85541.0}, {"date": "2009-06-29", "close": 0.42582585, "volume": 151492.0}, {"date": "2009-06-30", "close": 0.4111422, "volume": 2390689.0}, {"date": "2009-07-01", "close": 0.42582585, "volume": 253762.0}, {"date": "2009-07-02", "close": 0.41603675, "volume": 234654.0}, {"date": "2009-07-03", "close": 0.40624765, "volume": 604073.0}, {"date": "2009-07-06", "close": 0.40624765, "volume": 326894.0}, {"date": "2009-07-09", "close": 0.4209313, "volume": 1123016.0}, {"date": "2009-07-10", "close": 0.4209313, "volume": 192525.0}, {"date": "2009-07-13", "close": 0.41603675, "volume": 387523.0}, {"date": "2009-07-14", "close": 0.42582585, "volume": 597168.0}, {"date": "2009-07-15", "close": 0.4405095, "volume": 1501847.0}, {"date": "2009-07-16", "close": 0.4600877, "volume": 869245.0}, {"date": "2009-07-17", "close": 0.4502986, "volume": 633658.0}, {"date": "2009-07-20", "close": 0.4600877, "volume": 913187.0}, {"date": "2009-07-21", "close": 0.4600877, "volume": 750743.0}, {"date": "2009-07-22", "close": 0.4698768, "volume": 402182.0}, {"date": "2009-07-23", "close": 0.46498225, "volume": 458561.0}, {"date": "2009-07-24", "close": 0.4600877, "volume": 530624.0}, {"date": "2009-07-27", "close": 0.4600877, "volume": 576410.0}, {"date": "2009-07-28", "close": 0.45519315, "volume": 335175.0}, {"date": "2009-07-29", "close": 0.4600877, "volume": 266572.0}, {"date": "2009-07-30", "close": 0.46498225, "volume": 401233.0}, {"date": "2009-07-31", "close": 0.46498225, "volume": 539436.0}, {"date": "2009-08-03", "close": 0.46498225, "volume": 724535.0}, {"date": "2009-08-04", "close": 0.46498225, "volume": 411624.0}, {"date": "2009-08-05", "close": 0.4600877, "volume": 272225.0}, {"date": "2009-08-06", "close": 0.4600877, "volume": 392799.0}, {"date": "2009-08-07", "close": 0.4600877, "volume": 25539.0}, {"date": "2009-08-10", "close": 0.46498225, "volume": 826701.0}, {"date": "2009-08-11", "close": 0.47477135, "volume": 306360.0}, {"date": "2009-08-12", "close": 0.48456045, "volume": 290050.0}, {"date": "2009-08-13", "close": 0.5188223, "volume": 814356.0}, {"date": "2009-08-14", "close": 0.5286114, "volume": 1046456.0}, {"date": "2009-08-17", "close": 0.5188223, "volume": 159303.0}, {"date": "2009-08-18", "close": 0.5384005, "volume": 830845.0}, {"date": "2009-08-19", "close": 0.53350595, "volume": 374037.0}, {"date": "2009-08-20", "close": 0.55308415, "volume": 476660.0}, {"date": "2009-08-21", "close": 0.5481896, "volume": 612867.0}, {"date": "2009-08-24", "close": 0.55308415, "volume": 524920.0}, {"date": "2009-08-25", "close": 0.5579787, "volume": 392267.0}, {"date": "2009-08-26", "close": 0.55308415, "volume": 502432.0}, {"date": "2009-08-27", "close": 0.55308415, "volume": 2524509.0}, {"date": "2009-08-28", "close": 0.56287325, "volume": 831348.0}, {"date": "2009-08-31", "close": 0.5384005, "volume": 371616.0}, {"date": "2009-09-01", "close": 0.54329505, "volume": 454401.0}, {"date": "2009-09-02", "close": 0.54329505, "volume": 321846.0}, {"date": "2009-09-03", "close": 0.54329505, "volume": 92009.0}, {"date": "2009-09-04", "close": 0.5579787, "volume": 655480.0}, {"date": "2009-09-07", "close": 0.5579787, "volume": 1170763.0}, {"date": "2009-09-08", "close": 0.5579787, "volume": 640971.0}, {"date": "2009-09-09", "close": 0.56287325, "volume": 465879.0}, {"date": "2009-09-10", "close": 0.5579787, "volume": 864635.0}, {"date": "2009-09-11", "close": 0.5579787, "volume": 336622.0}, {"date": "2009-09-14", "close": 0.56287325, "volume": 312452.0}, {"date": "2009-09-15", "close": 0.60202965, "volume": 796734.0}, {"date": "2009-09-16", "close": 0.6069242, "volume": 473949.0}, {"date": "2009-09-17", "close": 0.6069242, "volume": 1529340.0}, {"date": "2009-09-18", "close": 0.62160785, "volume": 2611887.0}, {"date": "2009-09-21", "close": 0.60202965, "volume": 420093.0}, {"date": "2009-09-22", "close": 0.62160785, "volume": 280713.0}, {"date": "2009-09-23", "close": 0.61181875, "volume": 183750.0}, {"date": "2009-09-24", "close": 0.61181875, "volume": 373951.0}, {"date": "2009-09-25", "close": 0.6167133, "volume": 441389.0}, {"date": "2009-09-28", "close": 0.6069242, "volume": 308991.0}, {"date": "2009-09-29", "close": 0.62160785, "volume": 363268.0}, {"date": "2009-09-30", "close": 0.6167133, "volume": 415247.0}, {"date": "2009-10-01", "close": 0.61181875, "volume": 239219.0}, {"date": "2009-10-02", "close": 0.60202965, "volume": 485076.0}, {"date": "2009-10-05", "close": 0.60202965, "volume": 404800.0}, {"date": "2009-10-06", "close": 0.587346, "volume": 247014.0}, {"date": "2009-10-07", "close": 0.58245145, "volume": 500306.0}, {"date": "2009-10-08", "close": 0.5384005, "volume": 2961580.0}, {"date": "2009-10-09", "close": 0.55308415, "volume": 852178.0}, {"date": "2009-10-12", "close": 0.56287325, "volume": 279042.0}, {"date": "2009-10-13", "close": 0.55308415, "volume": 412013.0}, {"date": "2009-10-14", "close": 0.5481896, "volume": 401969.0}, {"date": "2009-10-15", "close": 0.5481896, "volume": 214993.0}, {"date": "2009-10-16", "close": 0.5579787, "volume": 710496.0}, {"date": "2009-10-19", "close": 0.56287325, "volume": 1156170.0}, {"date": "2009-10-20", "close": 0.5677678, "volume": 252843.0}, {"date": "2009-10-21", "close": 0.57266235, "volume": 333559.0}, {"date": "2009-10-22", "close": 0.57266235, "volume": 120415.0}, {"date": "2009-10-23", "close": 0.5775569, "volume": 133797.0}, {"date": "2009-10-26", "close": 0.57266235, "volume": 197291.0}, {"date": "2009-10-27", "close": 0.5481896, "volume": 323316.0}, {"date": "2009-10-28", "close": 0.5481896, "volume": 263791.0}, {"date": "2009-10-29", "close": 0.54329505, "volume": 750381.0}, {"date": "2009-10-30", "close": 0.5481896, "volume": 1216436.0}, {"date": "2009-11-02", "close": 0.5188223, "volume": 1030525.0}, {"date": "2009-11-03", "close": 0.52371685, "volume": 544392.0}, {"date": "2009-11-04", "close": 0.5286114, "volume": 325051.0}, {"date": "2009-11-05", "close": 0.5286114, "volume": 476741.0}, {"date": "2009-11-06", "close": 0.53350595, "volume": 193478.0}, {"date": "2009-11-09", "close": 0.5188223, "volume": 932601.0}, {"date": "2009-11-10", "close": 0.5286114, "volume": 745705.0}, {"date": "2009-11-11", "close": 0.52371685, "volume": 974886.0}, {"date": "2009-11-12", "close": 0.52371685, "volume": 476380.0}, {"date": "2009-11-13", "close": 0.53350595, "volume": 110555.0}, {"date": "2009-11-16", "close": 0.5579787, "volume": 528027.0}, {"date": "2009-11-17", "close": 0.53350595, "volume": 444913.0}, {"date": "2009-11-18", "close": 0.53350595, "volume": 111347.0}, {"date": "2009-11-19", "close": 0.5286114, "volume": 599274.0}, {"date": "2009-11-20", "close": 0.53350595, "volume": 290105.0}, {"date": "2009-11-23", "close": 0.54329505, "volume": 313657.0}, {"date": "2009-11-24", "close": 0.54329505, "volume": 628028.0}, {"date": "2009-11-25", "close": 0.5775569, "volume": 2166972.0}, {"date": "2009-11-26", "close": 0.59224055, "volume": 860278.0}, {"date": "2009-11-27", "close": 0.5971351, "volume": 781314.0}, {"date": "2009-11-30", "close": 0.59224055, "volume": 516577.0}, {"date": "2009-12-01", "close": 0.59224055, "volume": 547687.0}, {"date": "2009-12-02", "close": 0.60202965, "volume": 725730.0}, {"date": "2009-12-03", "close": 0.6167133, "volume": 568642.0}, {"date": "2009-12-04", "close": 0.6167133, "volume": 520516.0}, {"date": "2009-12-07", "close": 0.6265024, "volume": 656340.0}, {"date": "2009-12-08", "close": 0.6167133, "volume": 420152.0}, {"date": "2009-12-09", "close": 0.61181875, "volume": 231985.0}, {"date": "2009-12-10", "close": 0.64118605, "volume": 1206551.0}, {"date": "2009-12-11", "close": 0.6558697, "volume": 2246263.0}, {"date": "2009-12-14", "close": 0.6656588, "volume": 1775704.0}, {"date": "2009-12-15", "close": 0.685237, "volume": 838722.0}, {"date": "2009-12-16", "close": 0.6656588, "volume": 701549.0}, {"date": "2009-12-17", "close": 0.67055335, "volume": 1303847.0}, {"date": "2009-12-18", "close": 0.6460806, "volume": 945284.0}, {"date": "2009-12-21", "close": 0.65097515, "volume": 769270.0}, {"date": "2009-12-22", "close": 0.65097515, "volume": 454308.0}, {"date": "2009-12-23", "close": 0.65097515, "volume": 249524.0}, {"date": "2009-12-24", "close": 0.6460806, "volume": 373703.0}, {"date": "2009-12-29", "close": 0.6265024, "volume": 449165.0}, {"date": "2009-12-30", "close": 0.64118605, "volume": 259557.0}, {"date": "2009-12-31", "close": 0.6460806, "volume": 96819.0}, {"date": "2010-01-04", "close": 0.6460806, "volume": 421682.0}, {"date": "2010-01-05", "close": 0.6558697, "volume": 404546.0}, {"date": "2010-01-06", "close": 0.6754479, "volume": 383362.0}, {"date": "2010-01-07", "close": 0.6754479, "volume": 901739.0}, {"date": "2010-01-08", "close": 0.68034245, "volume": 268251.0}, {"date": "2010-01-11", "close": 0.685237, "volume": 374721.0}, {"date": "2010-01-12", "close": 0.685237, "volume": 539732.0}, {"date": "2010-01-13", "close": 0.69013155, "volume": 500721.0}, {"date": "2010-01-14", "close": 0.69013155, "volume": 469734.0}, {"date": "2010-01-15", "close": 0.68034245, "volume": 219511.0}, {"date": "2010-01-18", "close": 0.68034245, "volume": 118245.0}, {"date": "2010-01-19", "close": 0.6754479, "volume": 630507.0}, {"date": "2010-01-20", "close": 0.6754479, "volume": 415690.0}, {"date": "2010-01-21", "close": 0.66076425, "volume": 191556.0}, {"date": "2010-01-22", "close": 0.63139695, "volume": 1429898.0}, {"date": "2010-01-25", "close": 0.6265024, "volume": 1197541.0}, {"date": "2010-01-27", "close": 0.61181875, "volume": 1070020.0}, {"date": "2010-01-28", "close": 0.6460806, "volume": 568328.0}, {"date": "2010-01-29", "close": 0.63139695, "volume": 317109.0}, {"date": "2010-02-01", "close": 0.62160785, "volume": 527236.0}, {"date": "2010-02-02", "close": 0.6362915, "volume": 101950.0}, {"date": "2010-02-03", "close": 0.6362915, "volume": 357832.0}, {"date": "2010-02-04", "close": 0.6265024, "volume": 365177.0}, {"date": "2010-02-05", "close": 0.6167133, "volume": 724882.0}, {"date": "2010-02-08", "close": 0.63139695, "volume": 386274.0}, {"date": "2010-02-09", "close": 0.62160785, "volume": 597757.0}, {"date": "2010-02-10", "close": 0.6265024, "volume": 263996.0}, {"date": "2010-02-11", "close": 0.65097515, "volume": 405887.0}, {"date": "2010-02-12", "close": 0.6558697, "volume": 454645.0}, {"date": "2010-02-15", "close": 0.6460806, "volume": 294389.0}, {"date": "2010-02-16", "close": 0.6460806, "volume": 215811.0}, {"date": "2010-02-17", "close": 0.65097515, "volume": 409513.0}, {"date": "2010-02-18", "close": 0.6460806, "volume": 388888.0}, {"date": "2010-02-19", "close": 0.6558697, "volume": 554909.0}, {"date": "2010-02-22", "close": 0.6754479, "volume": 1013686.0}, {"date": "2010-02-23", "close": 0.69013155, "volume": 1123831.0}, {"date": "2010-02-24", "close": 0.67055335, "volume": 471075.0}, {"date": "2010-02-25", "close": 0.67055335, "volume": 491081.0}, {"date": "2010-02-26", "close": 0.6754479, "volume": 160606.0}, {"date": "2010-03-01", "close": 0.67055335, "volume": 303594.0}, {"date": "2010-03-02", "close": 0.64118605, "volume": 832926.0}, {"date": "2010-03-03", "close": 0.65097515, "volume": 389753.0}, {"date": "2010-03-04", "close": 0.6460806, "volume": 601581.0}, {"date": "2010-03-05", "close": 0.67055335, "volume": 264874.0}, {"date": "2010-03-08", "close": 0.6558697, "volume": 307608.0}, {"date": "2010-03-09", "close": 0.66076425, "volume": 102490.0}, {"date": "2010-03-10", "close": 0.6656588, "volume": 285236.0}, {"date": "2010-03-11", "close": 0.6656588, "volume": 352280.0}, {"date": "2010-03-12", "close": 0.66076425, "volume": 190419.0}, {"date": "2010-03-15", "close": 0.6558697, "volume": 111877.0}, {"date": "2010-03-16", "close": 0.6460806, "volume": 216591.0}, {"date": "2010-03-17", "close": 0.64118605, "volume": 358425.0}, {"date": "2010-03-18", "close": 0.6460806, "volume": 333130.0}, {"date": "2010-03-19", "close": 0.63139695, "volume": 370215.0}, {"date": "2010-03-22", "close": 0.60202965, "volume": 1019228.0}, {"date": "2010-03-23", "close": 0.60202965, "volume": 735606.0}, {"date": "2010-03-24", "close": 0.5775569, "volume": 1384776.0}, {"date": "2010-03-25", "close": 0.58245145, "volume": 1153726.0}, {"date": "2010-03-26", "close": 0.59224055, "volume": 406003.0}, {"date": "2010-03-29", "close": 0.57266235, "volume": 1010147.0}, {"date": "2010-03-30", "close": 0.58245145, "volume": 495488.0}, {"date": "2010-03-31", "close": 0.5677678, "volume": 407031.0}, {"date": "2010-04-01", "close": 0.56287325, "volume": 648116.0}, {"date": "2010-04-06", "close": 0.56287325, "volume": 798403.0}, {"date": "2010-04-07", "close": 0.56287325, "volume": 368378.0}, {"date": "2010-04-08", "close": 0.56287325, "volume": 327298.0}, {"date": "2010-04-09", "close": 0.55308415, "volume": 581822.0}, {"date": "2010-04-12", "close": 0.56287325, "volume": 784696.0}, {"date": "2010-04-13", "close": 0.55308415, "volume": 552026.0}, {"date": "2010-04-14", "close": 0.5579787, "volume": 366454.0}, {"date": "2010-04-15", "close": 0.5677678, "volume": 797909.0}, {"date": "2010-04-16", "close": 0.5579787, "volume": 1134888.0}, {"date": "2010-04-19", "close": 0.55308415, "volume": 933930.0}, {"date": "2010-04-20", "close": 0.5481896, "volume": 495758.0}, {"date": "2010-04-21", "close": 0.54329505, "volume": 460814.0}, {"date": "2010-04-22", "close": 0.55308415, "volume": 486624.0}, {"date": "2010-04-23", "close": 0.5677678, "volume": 932140.0}, {"date": "2010-04-27", "close": 0.5775569, "volume": 1406828.0}, {"date": "2010-04-28", "close": 0.5775569, "volume": 352772.0}, {"date": "2010-04-29", "close": 0.58245145, "volume": 856955.0}, {"date": "2010-04-30", "close": 0.57266235, "volume": 256314.0}, {"date": "2010-05-03", "close": 0.58245145, "volume": 391358.0}, {"date": "2010-05-04", "close": 0.6167133, "volume": 1109399.0}, {"date": "2010-05-05", "close": 0.60202965, "volume": 1240288.0}, {"date": "2010-05-06", "close": 0.60202965, "volume": 422155.0}, {"date": "2010-05-07", "close": 0.58245145, "volume": 804403.0}, {"date": "2010-05-10", "close": 0.587346, "volume": 309419.0}, {"date": "2010-05-11", "close": 0.5775569, "volume": 158965.0}, {"date": "2010-05-12", "close": 0.587346, "volume": 157362.0}, {"date": "2010-05-13", "close": 0.5971351, "volume": 152324.0}, {"date": "2010-05-14", "close": 0.60202965, "volume": 402536.0}, {"date": "2010-05-17", "close": 0.5775569, "volume": 567080.0}, {"date": "2010-05-18", "close": 0.56287325, "volume": 425982.0}, {"date": "2010-05-19", "close": 0.5188223, "volume": 1586797.0}, {"date": "2010-05-20", "close": 0.5286114, "volume": 1260960.0}, {"date": "2010-05-21", "close": 0.5286114, "volume": 953089.0}, {"date": "2010-05-24", "close": 0.57266235, "volume": 604467.0}, {"date": "2010-05-25", "close": 0.5775569, "volume": 781994.0}, {"date": "2010-05-26", "close": 0.58245145, "volume": 562153.0}, {"date": "2010-05-27", "close": 0.587346, "volume": 348266.0}, {"date": "2010-05-28", "close": 0.587346, "volume": 765099.0}, {"date": "2010-05-31", "close": 0.587346, "volume": 236690.0}, {"date": "2010-06-01", "close": 0.58245145, "volume": 349489.0}, {"date": "2010-06-02", "close": 0.5775569, "volume": 82529.0}, {"date": "2010-06-03", "close": 0.587346, "volume": 448835.0}, {"date": "2010-06-04", "close": 0.58245145, "volume": 277014.0}, {"date": "2010-06-07", "close": 0.56287325, "volume": 291033.0}, {"date": "2010-06-08", "close": 0.56287325, "volume": 264271.0}, {"date": "2010-06-09", "close": 0.56287325, "volume": 173532.0}, {"date": "2010-06-10", "close": 0.5579787, "volume": 115669.0}, {"date": "2010-06-11", "close": 0.5775569, "volume": 189610.0}, {"date": "2010-06-15", "close": 0.56287325, "volume": 253865.0}, {"date": "2010-06-16", "close": 0.5775569, "volume": 209284.0}, {"date": "2010-06-17", "close": 0.5775569, "volume": 54366.0}, {"date": "2010-06-18", "close": 0.56287325, "volume": 117671.0}, {"date": "2010-06-21", "close": 0.5677678, "volume": 276471.0}, {"date": "2010-06-22", "close": 0.56287325, "volume": 129117.0}, {"date": "2010-06-23", "close": 0.56287325, "volume": 163697.0}, {"date": "2010-06-24", "close": 0.56287325, "volume": 183616.0}, {"date": "2010-06-25", "close": 0.5481896, "volume": 122871.0}, {"date": "2010-06-28", "close": 0.5481896, "volume": 102549.0}, {"date": "2010-06-29", "close": 0.54329505, "volume": 95468.0}, {"date": "2010-06-30", "close": 0.5384005, "volume": 299933.0}, {"date": "2010-07-01", "close": 0.5286114, "volume": 141001.0}, {"date": "2010-07-02", "close": 0.5286114, "volume": 390930.0}, {"date": "2010-07-05", "close": 0.5384005, "volume": 104145.0}, {"date": "2010-07-06", "close": 0.5384005, "volume": 70830.0}, {"date": "2010-07-07", "close": 0.5384005, "volume": 42504.0}, {"date": "2010-07-08", "close": 0.55308415, "volume": 119125.0}, {"date": "2010-07-09", "close": 0.5677678, "volume": 149527.0}, {"date": "2010-07-12", "close": 0.5677678, "volume": 75674.0}, {"date": "2010-07-13", "close": 0.55308415, "volume": 110305.0}, {"date": "2010-07-14", "close": 0.55308415, "volume": 182445.0}, {"date": "2010-07-15", "close": 0.56287325, "volume": 192140.0}, {"date": "2010-07-16", "close": 0.5481896, "volume": 163652.0}, {"date": "2010-07-19", "close": 0.5384005, "volume": 174518.0}, {"date": "2010-07-20", "close": 0.54329505, "volume": 246397.0}, {"date": "2010-07-21", "close": 0.55308415, "volume": 222758.0}, {"date": "2010-07-22", "close": 0.5579787, "volume": 340432.0}, {"date": "2010-07-23", "close": 0.55308415, "volume": 211526.0}, {"date": "2010-07-26", "close": 0.56287325, "volume": 140628.0}, {"date": "2010-07-27", "close": 0.55308415, "volume": 262692.0}, {"date": "2010-07-28", "close": 0.5579787, "volume": 139139.0}, {"date": "2010-07-29", "close": 0.54329505, "volume": 311975.0}, {"date": "2010-07-30", "close": 0.5384005, "volume": 467304.0}, {"date": "2010-08-02", "close": 0.5481896, "volume": 143088.0}, {"date": "2010-08-03", "close": 0.5384005, "volume": 69374.0}, {"date": "2010-08-04", "close": 0.5384005, "volume": 138219.0}, {"date": "2010-08-05", "close": 0.5384005, "volume": 261478.0}, {"date": "2010-08-06", "close": 0.5481896, "volume": 286657.0}, {"date": "2010-08-09", "close": 0.5481896, "volume": 365924.0}, {"date": "2010-08-10", "close": 0.5481896, "volume": 251558.0}, {"date": "2010-08-11", "close": 0.5481896, "volume": 232186.0}, {"date": "2010-08-12", "close": 0.5384005, "volume": 149971.0}, {"date": "2010-08-13", "close": 0.5384005, "volume": 178073.0}, {"date": "2010-08-16", "close": 0.5481896, "volume": 227402.0}, {"date": "2010-08-17", "close": 0.5384005, "volume": 210344.0}, {"date": "2010-08-18", "close": 0.5384005, "volume": 839780.0}, {"date": "2010-08-19", "close": 0.5677678, "volume": 437041.0}, {"date": "2010-08-20", "close": 0.5677678, "volume": 205026.0}, {"date": "2010-08-23", "close": 0.56287325, "volume": 184755.0}, {"date": "2010-08-24", "close": 0.587346, "volume": 1232920.0}, {"date": "2010-08-25", "close": 0.587346, "volume": 682617.0}, {"date": "2010-08-26", "close": 0.58245145, "volume": 103359.0}, {"date": "2010-08-27", "close": 0.587346, "volume": 257497.0}, {"date": "2010-08-30", "close": 0.587346, "volume": 654570.0}, {"date": "2010-08-31", "close": 0.587346, "volume": 216879.0}, {"date": "2010-09-01", "close": 0.5677678, "volume": 231881.0}, {"date": "2010-09-02", "close": 0.5775569, "volume": 419465.0}, {"date": "2010-09-03", "close": 0.5775569, "volume": 627530.0}, {"date": "2010-09-06", "close": 0.6069242, "volume": 474248.0}, {"date": "2010-09-07", "close": 0.6069242, "volume": 84204.0}, {"date": "2010-09-08", "close": 0.6069242, "volume": 319641.0}, {"date": "2010-09-09", "close": 0.60202965, "volume": 616874.0}, {"date": "2010-09-10", "close": 0.5971351, "volume": 429322.0}, {"date": "2010-09-13", "close": 0.5971351, "volume": 494919.0}, {"date": "2010-09-14", "close": 0.5775569, "volume": 655147.0}, {"date": "2010-09-15", "close": 0.5775569, "volume": 220972.0}, {"date": "2010-09-16", "close": 0.5677678, "volume": 91766.0}, {"date": "2010-09-17", "close": 0.58245145, "volume": 319880.0}, {"date": "2010-09-20", "close": 0.587346, "volume": 219199.0}, {"date": "2010-09-21", "close": 0.587346, "volume": 195036.0}, {"date": "2010-09-22", "close": 0.587346, "volume": 151054.0}, {"date": "2010-09-23", "close": 0.58245145, "volume": 164880.0}, {"date": "2010-09-24", "close": 0.57266235, "volume": 94396.0}, {"date": "2010-09-27", "close": 0.57266235, "volume": 247958.0}, {"date": "2010-09-28", "close": 0.5677678, "volume": 309616.0}, {"date": "2010-09-29", "close": 0.5677678, "volume": 885835.0}, {"date": "2010-09-30", "close": 0.57266235, "volume": 215593.0}, {"date": "2010-10-01", "close": 0.57266235, "volume": 204547.0}, {"date": "2010-10-04", "close": 0.5677678, "volume": 171427.0}, {"date": "2010-10-05", "close": 0.56287325, "volume": 117527.0}, {"date": "2010-10-06", "close": 0.56287325, "volume": 110963.0}, {"date": "2010-10-07", "close": 0.5579787, "volume": 282068.0}, {"date": "2010-10-08", "close": 0.55308415, "volume": 537015.0}, {"date": "2010-10-11", "close": 0.5481896, "volume": 1012420.0}, {"date": "2010-10-12", "close": 0.5481896, "volume": 405420.0}, {"date": "2010-10-13", "close": 0.55308415, "volume": 365091.0}, {"date": "2010-10-14", "close": 0.55308415, "volume": 331841.0}, {"date": "2010-10-15", "close": 0.55308415, "volume": 632000.0}, {"date": "2010-10-18", "close": 0.57266235, "volume": 619000.0}, {"date": "2010-10-19", "close": 0.57266235, "volume": 230985.0}, {"date": "2010-10-20", "close": 0.57266235, "volume": 338235.0}, {"date": "2010-10-21", "close": 0.5677678, "volume": 137361.0}, {"date": "2010-10-22", "close": 0.5579787, "volume": 497709.0}, {"date": "2010-10-25", "close": 0.5481896, "volume": 370043.0}, {"date": "2010-10-26", "close": 0.5481896, "volume": 664998.0}, {"date": "2010-10-27", "close": 0.54329505, "volume": 337505.0}, {"date": "2010-10-28", "close": 0.5579787, "volume": 277323.0}, {"date": "2010-10-29", "close": 0.56287325, "volume": 139112.0}, {"date": "2010-11-01", "close": 0.56287325, "volume": 308207.0}, {"date": "2010-11-02", "close": 0.56287325, "volume": 95821.0}, {"date": "2010-11-03", "close": 0.56287325, "volume": 99845.0}, {"date": "2010-11-04", "close": 0.56287325, "volume": 124295.0}, {"date": "2010-11-05", "close": 0.5677678, "volume": 624184.0}, {"date": "2010-11-08", "close": 0.57266235, "volume": 364275.0}, {"date": "2010-11-09", "close": 0.5775569, "volume": 317276.0}, {"date": "2010-11-10", "close": 0.57266235, "volume": 244450.0}, {"date": "2010-11-11", "close": 0.57266235, "volume": 300115.0}, {"date": "2010-11-12", "close": 0.57266235, "volume": 294191.0}, {"date": "2010-11-15", "close": 0.5775569, "volume": 335832.0}, {"date": "2010-11-16", "close": 0.5775569, "volume": 319878.0}, {"date": "2010-11-17", "close": 0.58245145, "volume": 417561.0}, {"date": "2010-11-18", "close": 0.58245145, "volume": 409541.0}, {"date": "2010-11-19", "close": 0.587346, "volume": 651949.0}, {"date": "2010-11-22", "close": 0.587346, "volume": 401451.0}, {"date": "2010-11-23", "close": 0.5971351, "volume": 411609.0}, {"date": "2010-11-24", "close": 0.60202965, "volume": 436929.0}, {"date": "2010-11-25", "close": 0.61181875, "volume": 746678.0}, {"date": "2010-11-26", "close": 0.6167133, "volume": 644758.0}, {"date": "2010-11-29", "close": 0.6362915, "volume": 845073.0}, {"date": "2010-11-30", "close": 0.6362915, "volume": 1425190.0}, {"date": "2010-12-01", "close": 0.6167133, "volume": 1131029.0}, {"date": "2010-12-02", "close": 0.64118605, "volume": 291307.0}, {"date": "2010-12-03", "close": 0.6265024, "volume": 473824.0}, {"date": "2010-12-06", "close": 0.64118605, "volume": 560794.0}, {"date": "2010-12-07", "close": 0.6460806, "volume": 381415.0}, {"date": "2010-12-08", "close": 0.65097515, "volume": 340058.0}, {"date": "2010-12-09", "close": 0.6558697, "volume": 297744.0}, {"date": "2010-12-10", "close": 0.64118605, "volume": 249238.0}, {"date": "2010-12-13", "close": 0.6558697, "volume": 271618.0}, {"date": "2010-12-14", "close": 0.65097515, "volume": 462050.0}, {"date": "2010-12-15", "close": 0.66076425, "volume": 222680.0}, {"date": "2010-12-16", "close": 0.6558697, "volume": 46836.0}, {"date": "2010-12-17", "close": 0.6558697, "volume": 692246.0}, {"date": "2010-12-20", "close": 0.6656588, "volume": 876633.0}, {"date": "2010-12-21", "close": 0.6754479, "volume": 430639.0}, {"date": "2010-12-22", "close": 0.685237, "volume": 615621.0}, {"date": "2010-12-23", "close": 0.685237, "volume": 391084.0}, {"date": "2010-12-24", "close": 0.6754479, "volume": 183249.0}, {"date": "2010-12-29", "close": 0.69013155, "volume": 641472.0}, {"date": "2010-12-30", "close": 0.685237, "volume": 595936.0}, {"date": "2010-12-31", "close": 0.69013155, "volume": 281673.0}, {"date": "2011-01-04", "close": 0.69992065, "volume": 506661.0}, {"date": "2011-01-05", "close": 0.71949885, "volume": 657764.0}, {"date": "2011-01-06", "close": 0.70970975, "volume": 367503.0}, {"date": "2011-01-07", "close": 0.71949885, "volume": 630885.0}, {"date": "2011-01-10", "close": 0.73907705, "volume": 846005.0}, {"date": "2011-01-11", "close": 0.74886615, "volume": 861281.0}, {"date": "2011-01-12", "close": 0.7635498, "volume": 867064.0}, {"date": "2011-01-13", "close": 0.75865525, "volume": 638576.0}, {"date": "2011-01-14", "close": 0.76844435, "volume": 959305.0}, {"date": "2011-01-17", "close": 0.70970975, "volume": 2272555.0}, {"date": "2011-01-18", "close": 0.69992065, "volume": 1502402.0}, {"date": "2011-01-19", "close": 0.7243934, "volume": 918168.0}, {"date": "2011-01-20", "close": 0.7341825, "volume": 675657.0}, {"date": "2011-01-21", "close": 0.7243934, "volume": 555914.0}, {"date": "2011-01-24", "close": 0.7341825, "volume": 785159.0}, {"date": "2011-01-25", "close": 0.7537607, "volume": 476461.0}, {"date": "2011-01-27", "close": 0.7537607, "volume": 259312.0}, {"date": "2011-01-28", "close": 0.7341825, "volume": 522966.0}, {"date": "2011-01-31", "close": 0.7243934, "volume": 411815.0}, {"date": "2011-02-01", "close": 0.7146043, "volume": 331025.0}, {"date": "2011-02-02", "close": 0.7439716, "volume": 387960.0}, {"date": "2011-02-03", "close": 0.75865525, "volume": 990476.0}, {"date": "2011-02-04", "close": 0.7635498, "volume": 725038.0}, {"date": "2011-02-07", "close": 0.75865525, "volume": 738455.0}, {"date": "2011-02-08", "close": 0.7537607, "volume": 361024.0}, {"date": "2011-02-09", "close": 0.7341825, "volume": 833431.0}, {"date": "2011-02-10", "close": 0.7341825, "volume": 359133.0}, {"date": "2011-02-11", "close": 0.7439716, "volume": 624492.0}, {"date": "2011-02-14", "close": 0.76844435, "volume": 648456.0}, {"date": "2011-02-15", "close": 0.7733389, "volume": 371561.0}, {"date": "2011-02-16", "close": 0.8027062, "volume": 729677.0}, {"date": "2011-02-17", "close": 0.7929171, "volume": 607547.0}, {"date": "2011-02-18", "close": 0.82717895, "volume": 1138859.0}, {"date": "2011-02-21", "close": 0.8222844, "volume": 1076005.0}, {"date": "2011-02-22", "close": 0.8124953, "volume": 749141.0}, {"date": "2011-02-23", "close": 0.8124953, "volume": 939363.0}, {"date": "2011-02-24", "close": 0.8320735, "volume": 741853.0}, {"date": "2011-02-25", "close": 0.8516517, "volume": 692245.0}, {"date": "2011-02-28", "close": 0.85654625, "volume": 499058.0}, {"date": "2011-03-01", "close": 0.8614408, "volume": 514646.0}, {"date": "2011-03-02", "close": 0.85654625, "volume": 584720.0}, {"date": "2011-03-03", "close": 0.82717895, "volume": 363907.0}, {"date": "2011-03-04", "close": 0.84675715, "volume": 441013.0}, {"date": "2011-03-07", "close": 0.86633535, "volume": 578359.0}, {"date": "2011-03-08", "close": 0.881019, "volume": 608185.0}, {"date": "2011-03-09", "close": 0.88591355, "volume": 544691.0}, {"date": "2011-03-10", "close": 0.8320735, "volume": 537680.0}, {"date": "2011-03-11", "close": 0.8027062, "volume": 1356983.0}, {"date": "2011-03-14", "close": 0.75865525, "volume": 1726811.0}, {"date": "2011-03-15", "close": 0.7635498, "volume": 1745537.0}, {"date": "2011-03-16", "close": 0.7635498, "volume": 670953.0}, {"date": "2011-03-17", "close": 0.76844435, "volume": 912132.0}, {"date": "2011-03-18", "close": 0.79781165, "volume": 546903.0}, {"date": "2011-03-21", "close": 0.8124953, "volume": 467210.0}, {"date": "2011-03-22", "close": 0.84675715, "volume": 1460117.0}, {"date": "2011-03-23", "close": 0.8320735, "volume": 853725.0}, {"date": "2011-03-24", "close": 0.8222844, "volume": 523628.0}, {"date": "2011-03-25", "close": 0.8320735, "volume": 278491.0}, {"date": "2011-03-28", "close": 0.8320735, "volume": 1042006.0}, {"date": "2011-03-29", "close": 0.8027062, "volume": 537003.0}, {"date": "2011-03-30", "close": 0.80760075, "volume": 404934.0}, {"date": "2011-03-31", "close": 0.783128, "volume": 430585.0}, {"date": "2011-04-01", "close": 0.7929171, "volume": 632423.0}, {"date": "2011-04-04", "close": 0.8027062, "volume": 688929.0}, {"date": "2011-04-05", "close": 0.8124953, "volume": 692219.0}, {"date": "2011-04-06", "close": 0.81738985, "volume": 537214.0}, {"date": "2011-04-07", "close": 0.8222844, "volume": 546660.0}, {"date": "2011-04-08", "close": 0.81738985, "volume": 443318.0}, {"date": "2011-04-11", "close": 0.79781165, "volume": 305759.0}, {"date": "2011-04-12", "close": 0.81738985, "volume": 379413.0}, {"date": "2011-04-13", "close": 0.8222844, "volume": 327883.0}, {"date": "2011-04-14", "close": 0.82717895, "volume": 661863.0}, {"date": "2011-04-15", "close": 0.82717895, "volume": 214285.0}, {"date": "2011-04-18", "close": 0.8418626, "volume": 851443.0}, {"date": "2011-04-19", "close": 0.8320735, "volume": 586662.0}, {"date": "2011-04-20", "close": 0.8418626, "volume": 415574.0}, {"date": "2011-04-21", "close": 0.8222844, "volume": 2190386.0}, {"date": "2011-04-27", "close": 0.83696805, "volume": 301981.0}, {"date": "2011-04-28", "close": 0.82717895, "volume": 150920.0}, {"date": "2011-04-29", "close": 0.80760075, "volume": 380173.0}, {"date": "2011-05-02", "close": 0.8027062, "volume": 204489.0}, {"date": "2011-05-03", "close": 0.8222844, "volume": 126137.0}, {"date": "2011-05-04", "close": 0.81738985, "volume": 383247.0}, {"date": "2011-05-05", "close": 0.79781165, "volume": 508242.0}, {"date": "2011-05-06", "close": 0.783128, "volume": 604816.0}, {"date": "2011-05-09", "close": 0.78802255, "volume": 124287.0}, {"date": "2011-05-10", "close": 0.7929171, "volume": 103956.0}, {"date": "2011-05-11", "close": 0.79781165, "volume": 166109.0}, {"date": "2011-05-12", "close": 0.8027062, "volume": 311028.0}, {"date": "2011-05-13", "close": 0.7929171, "volume": 298029.0}, {"date": "2011-05-16", "close": 0.77823345, "volume": 563810.0}, {"date": "2011-05-17", "close": 0.7733389, "volume": 456898.0}, {"date": "2011-05-18", "close": 0.77823345, "volume": 31287.0}, {"date": "2011-05-19", "close": 0.74886615, "volume": 926831.0}, {"date": "2011-05-20", "close": 0.7635498, "volume": 459275.0}, {"date": "2011-05-23", "close": 0.7635498, "volume": 165382.0}, {"date": "2011-05-24", "close": 0.76844435, "volume": 554419.0}, {"date": "2011-05-25", "close": 0.75865525, "volume": 773571.0}, {"date": "2011-05-26", "close": 0.7733389, "volume": 122432.0}, {"date": "2011-05-27", "close": 0.7635498, "volume": 150725.0}, {"date": "2011-05-30", "close": 0.7243934, "volume": 1183019.0}, {"date": "2011-05-31", "close": 0.67055335, "volume": 3143870.0}, {"date": "2011-06-01", "close": 0.68034245, "volume": 2500598.0}, {"date": "2011-06-02", "close": 0.6754479, "volume": 988539.0}, {"date": "2011-06-03", "close": 0.70970975, "volume": 897585.0}, {"date": "2011-06-06", "close": 0.685237, "volume": 538409.0}, {"date": "2011-06-07", "close": 0.6558697, "volume": 453160.0}, {"date": "2011-06-08", "close": 0.6265024, "volume": 752492.0}, {"date": "2011-06-09", "close": 0.6460806, "volume": 473617.0}, {"date": "2011-06-10", "close": 0.6460806, "volume": 314212.0}, {"date": "2011-06-14", "close": 0.6754479, "volume": 274071.0}, {"date": "2011-06-15", "close": 0.7146043, "volume": 654066.0}, {"date": "2011-06-16", "close": 0.685237, "volume": 350857.0}, {"date": "2011-06-17", "close": 0.69013155, "volume": 610775.0}, {"date": "2011-06-20", "close": 0.69992065, "volume": 211243.0}, {"date": "2011-06-21", "close": 0.7048152, "volume": 546761.0}, {"date": "2011-06-22", "close": 0.7146043, "volume": 665000.0}, {"date": "2011-06-23", "close": 0.70970975, "volume": 150070.0}, {"date": "2011-06-24", "close": 0.7048152, "volume": 259549.0}, {"date": "2011-06-27", "close": 0.7048152, "volume": 585883.0}, {"date": "2011-06-28", "close": 0.70970975, "volume": 286475.0}, {"date": "2011-06-29", "close": 0.7146043, "volume": 285023.0}, {"date": "2011-06-30", "close": 0.70970975, "volume": 920702.0}, {"date": "2011-07-01", "close": 0.7146043, "volume": 269246.0}, {"date": "2011-07-04", "close": 0.7243934, "volume": 351510.0}, {"date": "2011-07-05", "close": 0.71949885, "volume": 226457.0}, {"date": "2011-07-06", "close": 0.7243934, "volume": 285577.0}, {"date": "2011-07-07", "close": 0.7243934, "volume": 652628.0}, {"date": "2011-07-08", "close": 0.7341825, "volume": 183927.0}, {"date": "2011-07-11", "close": 0.7341825, "volume": 55534.0}, {"date": "2011-07-12", "close": 0.7243934, "volume": 391292.0}, {"date": "2011-07-13", "close": 0.72928795, "volume": 169672.0}, {"date": "2011-07-14", "close": 0.72928795, "volume": 433501.0}, {"date": "2011-07-15", "close": 0.7243934, "volume": 485463.0}, {"date": "2011-07-18", "close": 0.72928795, "volume": 263177.0}, {"date": "2011-07-19", "close": 0.7243934, "volume": 155752.0}, {"date": "2011-07-20", "close": 0.7341825, "volume": 113907.0}, {"date": "2011-07-21", "close": 0.7439716, "volume": 32243.0}, {"date": "2011-07-22", "close": 0.7439716, "volume": 232868.0}, {"date": "2011-07-25", "close": 0.74886615, "volume": 105084.0}, {"date": "2011-07-26", "close": 0.7635498, "volume": 146221.0}, {"date": "2011-07-27", "close": 0.7537607, "volume": 255856.0}, {"date": "2011-07-28", "close": 0.7537607, "volume": 98168.0}, {"date": "2011-07-29", "close": 0.7537607, "volume": 166611.0}, {"date": "2011-08-01", "close": 0.7537607, "volume": 127582.0}, {"date": "2011-08-02", "close": 0.7341825, "volume": 209834.0}, {"date": "2011-08-03", "close": 0.7341825, "volume": 163484.0}, {"date": "2011-08-04", "close": 0.7048152, "volume": 257640.0}, {"date": "2011-08-05", "close": 0.66076425, "volume": 1103572.0}, {"date": "2011-08-08", "close": 0.6069242, "volume": 445112.0}, {"date": "2011-08-09", "close": 0.6265024, "volume": 776011.0}, {"date": "2011-08-10", "close": 0.6460806, "volume": 503737.0}, {"date": "2011-08-11", "close": 0.62160785, "volume": 270071.0}, {"date": "2011-08-12", "close": 0.6362915, "volume": 208479.0}, {"date": "2011-08-15", "close": 0.6558697, "volume": 69932.0}, {"date": "2011-08-16", "close": 0.65097515, "volume": 275861.0}, {"date": "2011-08-17", "close": 0.65097515, "volume": 111315.0}, {"date": "2011-08-31", "close": 0.47477135, "volume": 4517788.0}, {"date": "2011-09-01", "close": 0.48456045, "volume": 1215884.0}, {"date": "2011-09-02", "close": 0.45519315, "volume": 1882970.0}, {"date": "2011-09-05", "close": 0.4600877, "volume": 795933.0}, {"date": "2011-09-06", "close": 0.4600877, "volume": 581838.0}, {"date": "2011-09-07", "close": 0.4796659, "volume": 186661.0}, {"date": "2011-09-08", "close": 0.489455, "volume": 694128.0}, {"date": "2011-09-09", "close": 0.489455, "volume": 351780.0}, {"date": "2011-09-12", "close": 0.4405095, "volume": 591047.0}, {"date": "2011-09-13", "close": 0.4405095, "volume": 822954.0}, {"date": "2011-09-14", "close": 0.4307204, "volume": 261224.0}, {"date": "2011-09-15", "close": 0.4405095, "volume": 415644.0}, {"date": "2011-09-16", "close": 0.4405095, "volume": 159751.0}, {"date": "2011-09-19", "close": 0.4307204, "volume": 249835.0}, {"date": "2011-09-20", "close": 0.4502986, "volume": 19596.0}, {"date": "2011-09-21", "close": 0.4307204, "volume": 247490.0}, {"date": "2011-09-22", "close": 0.42582585, "volume": 439140.0}, {"date": "2011-09-23", "close": 0.39645855, "volume": 438268.0}, {"date": "2011-09-26", "close": 0.4111422, "volume": 219044.0}, {"date": "2011-09-27", "close": 0.391564, "volume": 85438.0}, {"date": "2011-09-28", "close": 0.4111422, "volume": 281266.0}, {"date": "2011-09-29", "close": 0.4209313, "volume": 293678.0}, {"date": "2011-09-30", "close": 0.43561495, "volume": 112692.0}, {"date": "2011-10-03", "close": 0.4013531, "volume": 41972.0}, {"date": "2011-10-04", "close": 0.391564, "volume": 95415.0}, {"date": "2011-10-05", "close": 0.4111422, "volume": 110631.0}, {"date": "2011-10-06", "close": 0.4307204, "volume": 159403.0}, {"date": "2011-10-07", "close": 0.42582585, "volume": 66608.0}, {"date": "2011-10-10", "close": 0.4307204, "volume": 90173.0}, {"date": "2011-10-11", "close": 0.44540405, "volume": 361251.0}, {"date": "2011-10-12", "close": 0.45519315, "volume": 264200.0}, {"date": "2011-10-13", "close": 0.4502986, "volume": 731475.0}, {"date": "2011-10-14", "close": 0.45519315, "volume": 551438.0}, {"date": "2011-10-17", "close": 0.44540405, "volume": 875185.0}, {"date": "2011-10-18", "close": 0.43561495, "volume": 274085.0}, {"date": "2011-10-19", "close": 0.44540405, "volume": 258488.0}, {"date": "2011-10-20", "close": 0.43561495, "volume": 765321.0}, {"date": "2011-10-21", "close": 0.43561495, "volume": 260072.0}, {"date": "2011-10-24", "close": 0.4307204, "volume": 349175.0}, {"date": "2011-10-25", "close": 0.4111422, "volume": 323790.0}, {"date": "2011-10-26", "close": 0.4209313, "volume": 184111.0}, {"date": "2011-10-27", "close": 0.41603675, "volume": 156644.0}, {"date": "2011-10-28", "close": 0.4307204, "volume": 441408.0}, {"date": "2011-10-31", "close": 0.42582585, "volume": 37972.0}, {"date": "2011-11-01", "close": 0.40624765, "volume": 74546.0}, {"date": "2011-11-02", "close": 0.4111422, "volume": 277705.0}, {"date": "2011-11-03", "close": 0.41603675, "volume": 809703.0}, {"date": "2011-11-04", "close": 0.4209313, "volume": 113359.0}, {"date": "2011-11-07", "close": 0.4209313, "volume": 505496.0}, {"date": "2011-11-08", "close": 0.4307204, "volume": 410204.0}, {"date": "2011-11-09", "close": 0.4600877, "volume": 610337.0}, {"date": "2011-11-10", "close": 0.46498225, "volume": 280302.0}, {"date": "2011-11-11", "close": 0.47477135, "volume": 248799.0}, {"date": "2011-11-14", "close": 0.48456045, "volume": 177968.0}, {"date": "2011-11-15", "close": 0.4796659, "volume": 69832.0}, {"date": "2011-11-16", "close": 0.48456045, "volume": 83858.0}, {"date": "2011-11-17", "close": 0.489455, "volume": 78148.0}, {"date": "2011-11-18", "close": 0.47477135, "volume": 261550.0}, {"date": "2011-11-21", "close": 0.4600877, "volume": 154253.0}, {"date": "2011-11-22", "close": 0.4600877, "volume": 86245.0}, {"date": "2011-11-23", "close": 0.4600877, "volume": 182805.0}, {"date": "2011-11-24", "close": 0.4405095, "volume": 148574.0}, {"date": "2011-11-25", "close": 0.4502986, "volume": 113299.0}, {"date": "2011-11-28", "close": 0.4600877, "volume": 336646.0}, {"date": "2011-11-29", "close": 0.4600877, "volume": 255058.0}, {"date": "2011-11-30", "close": 0.4698768, "volume": 1630012.0}, {"date": "2011-12-01", "close": 0.4502986, "volume": 256751.0}, {"date": "2011-12-02", "close": 0.44540405, "volume": 166731.0}, {"date": "2011-12-05", "close": 0.49434955, "volume": 512730.0}, {"date": "2011-12-06", "close": 0.4992441, "volume": 223620.0}, {"date": "2011-12-07", "close": 0.5579787, "volume": 585547.0}, {"date": "2011-12-08", "close": 0.5677678, "volume": 432399.0}, {"date": "2011-12-09", "close": 0.5384005, "volume": 362948.0}, {"date": "2011-12-12", "close": 0.5775569, "volume": 335672.0}, {"date": "2011-12-13", "close": 0.56287325, "volume": 190036.0}, {"date": "2011-12-14", "close": 0.5677678, "volume": 98330.0}, {"date": "2011-12-15", "close": 0.587346, "volume": 367730.0}, {"date": "2011-12-16", "close": 0.587346, "volume": 370856.0}, {"date": "2011-12-19", "close": 0.5481896, "volume": 302616.0}, {"date": "2011-12-20", "close": 0.5775569, "volume": 61279.0}, {"date": "2011-12-21", "close": 0.5481896, "volume": 145198.0}, {"date": "2011-12-23", "close": 0.53350595, "volume": 66989.0}, {"date": "2011-12-28", "close": 0.5384005, "volume": 19028.0}, {"date": "2011-12-29", "close": 0.5286114, "volume": 38706.0}, {"date": "2011-12-30", "close": 0.52371685, "volume": 118355.0}, {"date": "2012-01-03", "close": 0.52371685, "volume": 23375.0}, {"date": "2012-01-04", "close": 0.5286114, "volume": 44962.0}, {"date": "2012-01-05", "close": 0.5384005, "volume": 66942.0}, {"date": "2012-01-06", "close": 0.5286114, "volume": 30646.0}, {"date": "2012-01-09", "close": 0.5090332, "volume": 118499.0}, {"date": "2012-01-10", "close": 0.51392775, "volume": 38647.0}, {"date": "2012-01-11", "close": 0.5188223, "volume": 79272.0}, {"date": "2012-01-12", "close": 0.5286114, "volume": 134454.0}, {"date": "2012-01-13", "close": 0.52371685, "volume": 93625.0}, {"date": "2012-01-16", "close": 0.5090332, "volume": 101798.0}, {"date": "2012-01-17", "close": 0.5090332, "volume": 685397.0}, {"date": "2012-01-18", "close": 0.5090332, "volume": 250064.0}, {"date": "2012-01-19", "close": 0.5090332, "volume": 117126.0}, {"date": "2012-01-20", "close": 0.5090332, "volume": 64352.0}, {"date": "2012-01-23", "close": 0.5090332, "volume": 464521.0}, {"date": "2012-01-24", "close": 0.5090332, "volume": 216709.0}, {"date": "2012-01-25", "close": 0.5090332, "volume": 439980.0}, {"date": "2012-01-27", "close": 0.52371685, "volume": 174703.0}, {"date": "2012-01-30", "close": 0.55308415, "volume": 312387.0}, {"date": "2012-01-31", "close": 0.5481896, "volume": 209306.0}, {"date": "2012-02-01", "close": 0.55308415, "volume": 584087.0}, {"date": "2012-02-02", "close": 0.53350595, "volume": 75556.0}, {"date": "2012-02-03", "close": 0.5286114, "volume": 132127.0}, {"date": "2012-02-06", "close": 0.5384005, "volume": 437574.0}, {"date": "2012-02-07", "close": 0.56287325, "volume": 383164.0}, {"date": "2012-02-08", "close": 0.5677678, "volume": 140624.0}, {"date": "2012-02-09", "close": 0.5677678, "volume": 185723.0}, {"date": "2012-02-10", "close": 0.5775569, "volume": 650613.0}, {"date": "2012-02-13", "close": 0.58245145, "volume": 496974.0}, {"date": "2012-02-14", "close": 0.57266235, "volume": 287662.0}, {"date": "2012-02-15", "close": 0.57266235, "volume": 59964.0}, {"date": "2012-02-16", "close": 0.5384005, "volume": 442018.0}, {"date": "2012-02-17", "close": 0.5481896, "volume": 126678.0}, {"date": "2012-02-20", "close": 0.5579787, "volume": 42505.0}, {"date": "2012-02-21", "close": 0.5481896, "volume": 358887.0}, {"date": "2012-02-22", "close": 0.5481896, "volume": 312786.0}, {"date": "2012-02-23", "close": 0.54329505, "volume": 245336.0}, {"date": "2012-02-24", "close": 0.5481896, "volume": 259162.0}, {"date": "2012-02-27", "close": 0.5481896, "volume": 402102.0}, {"date": "2012-02-28", "close": 0.5775569, "volume": 436539.0}, {"date": "2012-02-29", "close": 0.6069242, "volume": 656421.0}, {"date": "2012-03-01", "close": 0.587346, "volume": 214440.0}, {"date": "2012-03-02", "close": 0.60202965, "volume": 135610.0}, {"date": "2012-03-05", "close": 0.60202965, "volume": 263678.0}, {"date": "2012-03-06", "close": 0.61181875, "volume": 157984.0}, {"date": "2012-03-07", "close": 0.6167133, "volume": 556655.0}, {"date": "2012-03-08", "close": 0.63139695, "volume": 1389207.0}, {"date": "2012-03-09", "close": 0.63139695, "volume": 955252.0}, {"date": "2012-03-12", "close": 0.64118605, "volume": 653765.0}, {"date": "2012-03-13", "close": 0.64118605, "volume": 321604.0}, {"date": "2012-03-14", "close": 0.66076425, "volume": 434756.0}, {"date": "2012-03-15", "close": 0.64118605, "volume": 268630.0}, {"date": "2012-03-16", "close": 0.6558697, "volume": 486820.0}, {"date": "2012-03-19", "close": 0.66076425, "volume": 487039.0}, {"date": "2012-03-20", "close": 0.6656588, "volume": 241671.0}, {"date": "2012-03-21", "close": 0.6558697, "volume": 216304.0}, {"date": "2012-03-22", "close": 0.66076425, "volume": 122103.0}, {"date": "2012-03-23", "close": 0.6558697, "volume": 1062969.0}, {"date": "2012-03-26", "close": 0.6558697, "volume": 100832.0}, {"date": "2012-03-27", "close": 0.6656588, "volume": 418781.0}, {"date": "2012-03-28", "close": 0.66076425, "volume": 357541.0}, {"date": "2012-03-29", "close": 0.65097515, "volume": 88699.0}, {"date": "2012-03-30", "close": 0.65097515, "volume": 93144.0}, {"date": "2012-04-02", "close": 0.64118605, "volume": 123187.0}, {"date": "2012-04-03", "close": 0.6265024, "volume": 388353.0}, {"date": "2012-04-04", "close": 0.61181875, "volume": 451680.0}, {"date": "2012-04-05", "close": 0.6362915, "volume": 177293.0}, {"date": "2012-04-10", "close": 0.6265024, "volume": 100006.0}, {"date": "2012-04-11", "close": 0.61181875, "volume": 106965.0}, {"date": "2012-04-12", "close": 0.6069242, "volume": 359320.0}, {"date": "2012-04-13", "close": 0.60202965, "volume": 153363.0}, {"date": "2012-04-16", "close": 0.587346, "volume": 412573.0}, {"date": "2012-04-17", "close": 0.58245145, "volume": 489913.0}, {"date": "2012-04-18", "close": 0.587346, "volume": 593915.0}, {"date": "2012-04-19", "close": 0.587346, "volume": 262381.0}, {"date": "2012-04-20", "close": 0.587346, "volume": 310471.0}, {"date": "2012-04-23", "close": 0.57266235, "volume": 131924.0}, {"date": "2012-04-24", "close": 0.5677678, "volume": 347109.0}, {"date": "2012-04-26", "close": 0.54329505, "volume": 776910.0}, {"date": "2012-04-27", "close": 0.5188223, "volume": 340591.0}, {"date": "2012-04-30", "close": 0.57266235, "volume": 537277.0}, {"date": "2012-05-01", "close": 0.57266235, "volume": 558935.0}, {"date": "2012-05-02", "close": 0.5775569, "volume": 357545.0}, {"date": "2012-05-03", "close": 0.5677678, "volume": 508354.0}, {"date": "2012-05-04", "close": 0.5775569, "volume": 556284.0}, {"date": "2012-05-07", "close": 0.5775569, "volume": 323791.0}, {"date": "2012-05-08", "close": 0.5677678, "volume": 208212.0}, {"date": "2012-05-09", "close": 0.5775569, "volume": 108195.0}, {"date": "2012-05-10", "close": 0.587346, "volume": 280185.0}, {"date": "2012-05-11", "close": 0.59224055, "volume": 291882.0}, {"date": "2012-05-14", "close": 0.587346, "volume": 272846.0}, {"date": "2012-05-15", "close": 0.59224055, "volume": 74113.0}, {"date": "2012-05-16", "close": 0.587346, "volume": 413486.0}, {"date": "2012-05-17", "close": 0.5971351, "volume": 329730.0}, {"date": "2012-05-18", "close": 0.60202965, "volume": 834739.0}, {"date": "2012-05-21", "close": 0.60202965, "volume": 274540.0}, {"date": "2012-05-22", "close": 0.6167133, "volume": 141723.0}, {"date": "2012-05-23", "close": 0.62160785, "volume": 173970.0}, {"date": "2012-05-24", "close": 0.59224055, "volume": 178449.0}, {"date": "2012-05-25", "close": 0.6265024, "volume": 241456.0}, {"date": "2012-05-28", "close": 0.62160785, "volume": 108936.0}, {"date": "2012-05-29", "close": 0.61181875, "volume": 3015963.0}, {"date": "2012-05-30", "close": 0.61181875, "volume": 4406864.0}, {"date": "2012-05-31", "close": 0.5971351, "volume": 335826.0}, {"date": "2012-06-01", "close": 0.61181875, "volume": 294384.0}, {"date": "2012-06-04", "close": 0.59224055, "volume": 66773.0}, {"date": "2012-06-05", "close": 0.5971351, "volume": 92909.0}, {"date": "2012-06-06", "close": 0.6069242, "volume": 194347.0}, {"date": "2012-06-07", "close": 0.61181875, "volume": 161186.0}, {"date": "2012-06-08", "close": 0.5971351, "volume": 255113.0}, {"date": "2012-06-12", "close": 0.60202965, "volume": 578067.0}, {"date": "2012-06-13", "close": 0.60202965, "volume": 49556.0}, {"date": "2012-06-14", "close": 0.6069242, "volume": 37776.0}, {"date": "2012-06-15", "close": 0.61181875, "volume": 513052.0}, {"date": "2012-06-18", "close": 0.57266235, "volume": 134339.0}, {"date": "2012-06-19", "close": 0.587346, "volume": 19818.0}, {"date": "2012-06-20", "close": 0.5971351, "volume": 492949.0}, {"date": "2012-06-21", "close": 0.5971351, "volume": 333475.0}, {"date": "2012-06-22", "close": 0.5971351, "volume": 2554.0}, {"date": "2012-06-25", "close": 0.5971351, "volume": 62210.0}, {"date": "2012-06-26", "close": 0.5971351, "volume": 270414.0}, {"date": "2012-06-27", "close": 0.5971351, "volume": 306191.0}, {"date": "2012-06-28", "close": 0.61181875, "volume": 227970.0}, {"date": "2012-06-29", "close": 0.63139695, "volume": 1080859.0}, {"date": "2012-07-02", "close": 0.64118605, "volume": 307050.0}, {"date": "2012-07-03", "close": 0.65097515, "volume": 256745.0}, {"date": "2012-07-04", "close": 0.6656588, "volume": 125139.0}, {"date": "2012-07-05", "close": 0.6460806, "volume": 98320.0}, {"date": "2012-07-06", "close": 0.66076425, "volume": 137499.0}, {"date": "2012-07-09", "close": 0.6558697, "volume": 47693.0}, {"date": "2012-07-10", "close": 0.66076425, "volume": 61802.0}, {"date": "2012-07-11", "close": 0.6656588, "volume": 338329.0}, {"date": "2012-07-12", "close": 0.6558697, "volume": 182850.0}, {"date": "2012-07-13", "close": 0.66076425, "volume": 63030.0}, {"date": "2012-07-16", "close": 0.6656588, "volume": 153218.0}, {"date": "2012-07-17", "close": 0.6754479, "volume": 578273.0}, {"date": "2012-07-18", "close": 0.67055335, "volume": 106749.0}, {"date": "2012-07-19", "close": 0.67055335, "volume": 118634.0}, {"date": "2012-07-20", "close": 0.69013155, "volume": 381748.0}, {"date": "2012-07-23", "close": 0.71949885, "volume": 1114759.0}, {"date": "2012-07-24", "close": 0.73907705, "volume": 1540472.0}, {"date": "2012-07-25", "close": 0.67055335, "volume": 358589.0}, {"date": "2012-07-26", "close": 0.6950261, "volume": 505018.0}, {"date": "2012-07-27", "close": 0.68034245, "volume": 107359.0}, {"date": "2012-07-30", "close": 0.6950261, "volume": 34002.0}, {"date": "2012-07-31", "close": 0.7048152, "volume": 190309.0}, {"date": "2012-08-01", "close": 0.69992065, "volume": 93406.0}, {"date": "2012-08-02", "close": 0.6950261, "volume": 203736.0}, {"date": "2012-08-03", "close": 0.6950261, "volume": 69852.0}, {"date": "2012-08-06", "close": 0.69992065, "volume": 120029.0}, {"date": "2012-08-07", "close": 0.7048152, "volume": 95742.0}, {"date": "2012-08-08", "close": 0.6950261, "volume": 136693.0}, {"date": "2012-08-09", "close": 0.69992065, "volume": 90251.0}, {"date": "2012-08-10", "close": 0.6754479, "volume": 344701.0}, {"date": "2012-08-13", "close": 0.6754479, "volume": 189212.0}, {"date": "2012-08-14", "close": 0.71949885, "volume": 330804.0}, {"date": "2012-08-15", "close": 0.7048152, "volume": 78913.0}, {"date": "2012-08-16", "close": 0.685237, "volume": 173752.0}, {"date": "2012-08-17", "close": 0.7146043, "volume": 129497.0}, {"date": "2012-08-20", "close": 0.7146043, "volume": 276018.0}, {"date": "2012-08-21", "close": 0.7146043, "volume": 409145.0}, {"date": "2012-08-22", "close": 0.71949885, "volume": 227821.0}, {"date": "2012-08-23", "close": 0.7439716, "volume": 2313345.0}, {"date": "2012-08-24", "close": 0.75865525, "volume": 195501.0}, {"date": "2012-08-27", "close": 0.76844435, "volume": 263938.0}, {"date": "2012-08-28", "close": 0.75865525, "volume": 582011.0}, {"date": "2012-08-29", "close": 0.7635498, "volume": 307400.0}, {"date": "2012-08-30", "close": 0.7733389, "volume": 637597.0}, {"date": "2012-08-31", "close": 0.7733389, "volume": 366159.0}, {"date": "2012-09-03", "close": 0.77823345, "volume": 175486.0}, {"date": "2012-09-04", "close": 0.76844435, "volume": 215639.0}, {"date": "2012-09-05", "close": 0.77823345, "volume": 1027184.0}, {"date": "2012-09-06", "close": 0.7733389, "volume": 416589.0}, {"date": "2012-09-07", "close": 0.7635498, "volume": 418036.0}, {"date": "2012-09-10", "close": 0.74886615, "volume": 48444.0}, {"date": "2012-09-11", "close": 0.7439716, "volume": 174128.0}, {"date": "2012-09-12", "close": 0.73907705, "volume": 160842.0}, {"date": "2012-09-13", "close": 0.73907705, "volume": 72868.0}, {"date": "2012-09-14", "close": 0.75865525, "volume": 229987.0}, {"date": "2012-09-17", "close": 0.7537607, "volume": 348587.0}, {"date": "2012-09-18", "close": 0.7341825, "volume": 151296.0}, {"date": "2012-09-19", "close": 0.7439716, "volume": 83021.0}, {"date": "2012-09-20", "close": 0.7341825, "volume": 155724.0}, {"date": "2012-09-21", "close": 0.73907705, "volume": 261870.0}, {"date": "2012-09-24", "close": 0.75865525, "volume": 161964.0}, {"date": "2012-09-25", "close": 0.7439716, "volume": 334758.0}, {"date": "2012-09-26", "close": 0.7537607, "volume": 233683.0}, {"date": "2012-09-27", "close": 0.7635498, "volume": 712777.0}, {"date": "2012-09-28", "close": 0.75865525, "volume": 297434.0}, {"date": "2012-10-01", "close": 0.7635498, "volume": 128220.0}, {"date": "2012-10-02", "close": 0.7635498, "volume": 163240.0}, {"date": "2012-10-03", "close": 0.783128, "volume": 254008.0}, {"date": "2012-10-04", "close": 0.8124953, "volume": 635747.0}, {"date": "2012-10-05", "close": 0.8027062, "volume": 239128.0}, {"date": "2012-10-08", "close": 0.8027062, "volume": 206049.0}, {"date": "2012-10-09", "close": 0.7929171, "volume": 206111.0}, {"date": "2012-10-10", "close": 0.7733389, "volume": 182653.0}, {"date": "2012-10-11", "close": 0.7929171, "volume": 146183.0}, {"date": "2012-10-12", "close": 0.8027062, "volume": 647646.0}, {"date": "2012-10-15", "close": 0.79781165, "volume": 250982.0}, {"date": "2012-10-16", "close": 0.7929171, "volume": 108681.0}, {"date": "2012-10-17", "close": 0.7929171, "volume": 325858.0}, {"date": "2012-10-18", "close": 0.8222844, "volume": 706984.0}, {"date": "2012-10-19", "close": 0.8124953, "volume": 528771.0}, {"date": "2012-10-22", "close": 0.80760075, "volume": 3584585.0}, {"date": "2012-10-23", "close": 0.8124953, "volume": 285619.0}, {"date": "2012-10-24", "close": 0.8320735, "volume": 1727509.0}, {"date": "2012-10-25", "close": 0.82717895, "volume": 182734.0}, {"date": "2012-10-26", "close": 0.84675715, "volume": 479769.0}, {"date": "2012-10-29", "close": 0.87612445, "volume": 676085.0}, {"date": "2012-10-30", "close": 0.8712299, "volume": 1294873.0}, {"date": "2012-10-31", "close": 0.86633535, "volume": 550551.0}, {"date": "2012-11-01", "close": 0.8516517, "volume": 346307.0}, {"date": "2012-11-02", "close": 0.8516517, "volume": 267907.0}, {"date": "2012-11-05", "close": 0.8418626, "volume": 146355.0}, {"date": "2012-11-06", "close": 0.8516517, "volume": 528279.0}, {"date": "2012-11-07", "close": 0.86633535, "volume": 228922.0}, {"date": "2012-11-08", "close": 0.8712299, "volume": 611333.0}, {"date": "2012-11-09", "close": 0.881019, "volume": 435712.0}, {"date": "2012-11-12", "close": 0.9495427, "volume": 2614141.0}, {"date": "2012-11-13", "close": 0.93485905, "volume": 831653.0}, {"date": "2012-11-14", "close": 0.94464815, "volume": 822496.0}, {"date": "2012-11-15", "close": 0.9593318, "volume": 2852548.0}, {"date": "2012-11-16", "close": 0.9691209, "volume": 3013846.0}, {"date": "2012-11-19", "close": 0.96422635, "volume": 943709.0}, {"date": "2012-11-20", "close": 0.9495427, "volume": 641252.0}, {"date": "2012-11-21", "close": 0.93485905, "volume": 615711.0}, {"date": "2012-11-22", "close": 0.95443725, "volume": 642954.0}, {"date": "2012-11-23", "close": 0.9299645, "volume": 443403.0}, {"date": "2012-11-26", "close": 0.9299645, "volume": 530108.0}, {"date": "2012-11-27", "close": 0.87612445, "volume": 1070581.0}, {"date": "2012-11-30", "close": 0.9984882, "volume": 9877477.0}, {"date": "2012-12-03", "close": 1.0082773, "volume": 2128844.0}, {"date": "2012-12-04", "close": 0.9984882, "volume": 3314947.0}, {"date": "2012-12-05", "close": 0.97891, "volume": 2346661.0}, {"date": "2012-12-06", "close": 0.9984882, "volume": 561794.0}, {"date": "2012-12-07", "close": 1.0082773, "volume": 310925.0}, {"date": "2012-12-10", "close": 1.0082773, "volume": 669342.0}, {"date": "2012-12-11", "close": 0.98380455, "volume": 3513892.0}, {"date": "2012-12-12", "close": 1.00338275, "volume": 1910167.0}, {"date": "2012-12-13", "close": 1.0376446, "volume": 4611920.0}, {"date": "2012-12-14", "close": 1.0865901, "volume": 2481931.0}, {"date": "2012-12-17", "close": 1.076801, "volume": 1125836.0}, {"date": "2012-12-18", "close": 1.1159574, "volume": 1685131.0}, {"date": "2012-12-19", "close": 1.1061683, "volume": 1101341.0}, {"date": "2012-12-20", "close": 1.11106285, "volume": 1653401.0}, {"date": "2012-12-21", "close": 1.10127375, "volume": 866773.0}, {"date": "2012-12-24", "close": 1.1061683, "volume": 451052.0}, {"date": "2012-12-27", "close": 1.1257465, "volume": 339244.0}, {"date": "2012-12-28", "close": 1.1355356, "volume": 405751.0}, {"date": "2012-12-31", "close": 1.1355356, "volume": 242998.0}, {"date": "2013-01-02", "close": 1.1551138, "volume": 713525.0}, {"date": "2013-01-03", "close": 1.1649029, "volume": 1152257.0}, {"date": "2013-01-04", "close": 1.1257465, "volume": 1154952.0}, {"date": "2013-01-07", "close": 1.1159574, "volume": 917166.0}, {"date": "2013-01-08", "close": 1.1257465, "volume": 830138.0}, {"date": "2013-01-09", "close": 1.1257465, "volume": 833002.0}, {"date": "2013-01-10", "close": 1.12085195, "volume": 296071.0}, {"date": "2013-01-11", "close": 1.1551138, "volume": 744386.0}, {"date": "2013-01-14", "close": 1.1551138, "volume": 587936.0}, {"date": "2013-01-15", "close": 1.1649029, "volume": 582226.0}, {"date": "2013-01-16", "close": 1.19916475, "volume": 2537966.0}, {"date": "2013-01-17", "close": 1.1942702, "volume": 1167287.0}, {"date": "2013-01-18", "close": 1.19916475, "volume": 551943.0}, {"date": "2013-01-21", "close": 1.1844811, "volume": 649324.0}, {"date": "2013-01-22", "close": 1.07190645, "volume": 2140060.0}, {"date": "2013-01-23", "close": 1.1355356, "volume": 1714849.0}, {"date": "2013-01-24", "close": 1.1355356, "volume": 773245.0}, {"date": "2013-01-25", "close": 1.1453247, "volume": 383963.0}, {"date": "2013-01-29", "close": 1.1257465, "volume": 869925.0}, {"date": "2013-01-30", "close": 1.14043015, "volume": 882890.0}, {"date": "2013-01-31", "close": 1.1159574, "volume": 615343.0}, {"date": "2013-02-01", "close": 1.1061683, "volume": 948723.0}, {"date": "2013-02-04", "close": 1.14043015, "volume": 900380.0}, {"date": "2013-02-05", "close": 1.1257465, "volume": 386063.0}, {"date": "2013-02-06", "close": 1.1649029, "volume": 2114677.0}, {"date": "2013-02-07", "close": 1.1551138, "volume": 519792.0}, {"date": "2013-02-08", "close": 1.16000835, "volume": 555643.0}, {"date": "2013-02-11", "close": 1.16000835, "volume": 517476.0}, {"date": "2013-02-12", "close": 1.22853205, "volume": 668665.0}, {"date": "2013-02-13", "close": 1.174692, "volume": 951256.0}, {"date": "2013-02-14", "close": 1.1942702, "volume": 1013246.0}, {"date": "2013-02-15", "close": 1.19916475, "volume": 1124985.0}, {"date": "2013-02-18", "close": 1.27747755, "volume": 1180834.0}, {"date": "2013-02-19", "close": 1.3019503, "volume": 1839455.0}, {"date": "2013-02-20", "close": 1.272583, "volume": 2236138.0}, {"date": "2013-02-21", "close": 1.2530048, "volume": 515276.0}, {"date": "2013-02-22", "close": 1.272583, "volume": 312719.0}, {"date": "2013-02-25", "close": 1.3215285, "volume": 2457882.0}, {"date": "2013-02-26", "close": 1.2921612, "volume": 887412.0}, {"date": "2013-02-27", "close": 1.3019503, "volume": 451388.0}, {"date": "2013-02-28", "close": 1.3117394, "volume": 697480.0}, {"date": "2013-03-01", "close": 1.30684485, "volume": 514559.0}, {"date": "2013-03-04", "close": 1.2921612, "volume": 467732.0}, {"date": "2013-03-05", "close": 1.2921612, "volume": 634263.0}, {"date": "2013-03-06", "close": 1.2921612, "volume": 2688561.0}, {"date": "2013-03-07", "close": 1.2236375, "volume": 4044325.0}, {"date": "2013-03-08", "close": 1.2432157, "volume": 926550.0}, {"date": "2013-03-11", "close": 1.26768845, "volume": 489740.0}, {"date": "2013-03-12", "close": 1.2432157, "volume": 614242.0}, {"date": "2013-03-13", "close": 1.22853205, "volume": 589885.0}, {"date": "2013-03-14", "close": 1.24811025, "volume": 590182.0}, {"date": "2013-03-15", "close": 1.3019503, "volume": 3242045.0}, {"date": "2013-03-18", "close": 1.272583, "volume": 444294.0}, {"date": "2013-03-19", "close": 1.272583, "volume": 545431.0}, {"date": "2013-03-20", "close": 1.272583, "volume": 397023.0}, {"date": "2013-03-21", "close": 1.27747755, "volume": 364417.0}, {"date": "2013-03-22", "close": 1.28726665, "volume": 445335.0}, {"date": "2013-03-25", "close": 1.28726665, "volume": 349349.0}, {"date": "2013-03-26", "close": 1.3313176, "volume": 2168636.0}, {"date": "2013-03-27", "close": 1.4194195, "volume": 2038742.0}, {"date": "2013-03-28", "close": 1.4292086, "volume": 701523.0}, {"date": "2013-04-02", "close": 1.4879432, "volume": 1178832.0}, {"date": "2013-04-03", "close": 1.468365, "volume": 900201.0}, {"date": "2013-04-04", "close": 1.40473585, "volume": 585276.0}, {"date": "2013-04-05", "close": 1.370474, "volume": 1633694.0}, {"date": "2013-04-08", "close": 1.3508958, "volume": 464148.0}, {"date": "2013-04-09", "close": 1.34600125, "volume": 1728935.0}, {"date": "2013-04-10", "close": 1.4096304, "volume": 1413743.0}, {"date": "2013-04-11", "close": 1.39494675, "volume": 896544.0}, {"date": "2013-04-12", "close": 1.39494675, "volume": 322474.0}, {"date": "2013-04-15", "close": 1.38515765, "volume": 815326.0}, {"date": "2013-04-16", "close": 1.3606849, "volume": 917565.0}, {"date": "2013-04-17", "close": 1.36557945, "volume": 521724.0}, {"date": "2013-04-18", "close": 1.28726665, "volume": 2340745.0}, {"date": "2013-04-19", "close": 1.29705575, "volume": 3190545.0}, {"date": "2013-04-22", "close": 1.3411067, "volume": 579607.0}, {"date": "2013-04-23", "close": 1.3313176, "volume": 504324.0}, {"date": "2013-04-24", "close": 1.3900522, "volume": 929316.0}, {"date": "2013-04-26", "close": 1.3900522, "volume": 973957.0}, {"date": "2013-04-29", "close": 1.4096304, "volume": 807827.0}, {"date": "2013-04-30", "close": 1.3802631, "volume": 631634.0}, {"date": "2013-05-01", "close": 1.3215285, "volume": 3391023.0}, {"date": "2013-05-02", "close": 1.2432157, "volume": 1636667.0}, {"date": "2013-05-03", "close": 1.2138484, "volume": 1935678.0}, {"date": "2013-05-06", "close": 1.174692, "volume": 5788325.0}, {"date": "2013-05-07", "close": 1.1649029, "volume": 4759983.0}, {"date": "2013-05-08", "close": 1.16000835, "volume": 1881929.0}, {"date": "2013-05-09", "close": 1.21874295, "volume": 1653675.0}, {"date": "2013-05-10", "close": 1.2236375, "volume": 1255753.0}, {"date": "2013-05-13", "close": 1.2138484, "volume": 791245.0}, {"date": "2013-05-14", "close": 1.21874295, "volume": 588151.0}, {"date": "2013-05-15", "close": 1.2236375, "volume": 869301.0}, {"date": "2013-05-16", "close": 1.2040593, "volume": 1514916.0}, {"date": "2013-05-17", "close": 1.2040593, "volume": 2693227.0}, {"date": "2013-05-20", "close": 1.20895385, "volume": 1025759.0}, {"date": "2013-05-21", "close": 1.2236375, "volume": 495889.0}, {"date": "2013-05-22", "close": 1.2236375, "volume": 1322826.0}, {"date": "2013-05-23", "close": 1.1942702, "volume": 1034654.0}, {"date": "2013-05-24", "close": 1.1551138, "volume": 2123433.0}, {"date": "2013-05-27", "close": 1.12085195, "volume": 1090426.0}, {"date": "2013-05-28", "close": 1.13064105, "volume": 630591.0}, {"date": "2013-05-29", "close": 1.1355356, "volume": 906168.0}, {"date": "2013-05-30", "close": 1.1257465, "volume": 376178.0}, {"date": "2013-05-31", "close": 1.0963792, "volume": 2979005.0}, {"date": "2013-06-03", "close": 1.07190645, "volume": 1505977.0}, {"date": "2013-06-04", "close": 1.0865901, "volume": 515968.0}, {"date": "2013-06-05", "close": 0.9984882, "volume": 5802497.0}, {"date": "2013-06-06", "close": 0.9691209, "volume": 12361749.0}, {"date": "2013-06-07", "close": 0.9495427, "volume": 2680272.0}, {"date": "2013-06-11", "close": 0.97891, "volume": 739500.0}, {"date": "2013-06-12", "close": 0.96422635, "volume": 1552869.0}, {"date": "2013-06-13", "close": 0.9886991, "volume": 1031839.0}, {"date": "2013-06-14", "close": 1.03275005, "volume": 1146609.0}, {"date": "2013-06-17", "close": 1.03275005, "volume": 730437.0}, {"date": "2013-06-18", "close": 1.0278555, "volume": 793930.0}, {"date": "2013-06-19", "close": 1.0474337, "volume": 696403.0}, {"date": "2013-06-20", "close": 1.0278555, "volume": 1303582.0}, {"date": "2013-06-21", "close": 1.0278555, "volume": 1466942.0}, {"date": "2013-06-24", "close": 1.0278555, "volume": 409832.0}, {"date": "2013-06-25", "close": 1.02296095, "volume": 309089.0}, {"date": "2013-06-26", "close": 1.03275005, "volume": 563547.0}, {"date": "2013-06-27", "close": 1.03275005, "volume": 945047.0}, {"date": "2013-06-28", "close": 1.0474337, "volume": 502623.0}, {"date": "2013-07-01", "close": 1.09148465, "volume": 609749.0}, {"date": "2013-07-02", "close": 1.12085195, "volume": 678762.0}, {"date": "2013-07-03", "close": 1.1453247, "volume": 818259.0}, {"date": "2013-07-04", "close": 1.16000835, "volume": 1213431.0}, {"date": "2013-07-05", "close": 1.17958655, "volume": 794216.0}, {"date": "2013-07-08", "close": 1.1649029, "volume": 314625.0}, {"date": "2013-07-09", "close": 1.16979745, "volume": 509160.0}, {"date": "2013-07-10", "close": 1.16000835, "volume": 399009.0}, {"date": "2013-07-11", "close": 1.174692, "volume": 228613.0}, {"date": "2013-07-12", "close": 1.16979745, "volume": 348471.0}, {"date": "2013-07-15", "close": 1.16000835, "volume": 520575.0}, {"date": "2013-07-16", "close": 1.18937565, "volume": 539941.0}, {"date": "2013-07-17", "close": 1.15021925, "volume": 1644696.0}, {"date": "2013-07-18", "close": 1.1453247, "volume": 663516.0}, {"date": "2013-07-19", "close": 1.1355356, "volume": 751510.0}, {"date": "2013-07-22", "close": 1.1453247, "volume": 372197.0}, {"date": "2013-07-23", "close": 1.1453247, "volume": 318869.0}, {"date": "2013-07-24", "close": 1.1453247, "volume": 614721.0}, {"date": "2013-07-25", "close": 1.1453247, "volume": 591645.0}, {"date": "2013-07-26", "close": 1.16000835, "volume": 393154.0}, {"date": "2013-07-29", "close": 1.1453247, "volume": 607742.0}, {"date": "2013-07-30", "close": 1.1453247, "volume": 520455.0}, {"date": "2013-07-31", "close": 1.1551138, "volume": 1391480.0}, {"date": "2013-08-01", "close": 1.16000835, "volume": 220796.0}, {"date": "2013-08-02", "close": 1.2040593, "volume": 1657461.0}, {"date": "2013-08-05", "close": 1.2432157, "volume": 1529823.0}, {"date": "2013-08-06", "close": 1.2334266, "volume": 566043.0}, {"date": "2013-08-07", "close": 1.2040593, "volume": 353674.0}, {"date": "2013-08-08", "close": 1.2138484, "volume": 208004.0}, {"date": "2013-08-09", "close": 1.2138484, "volume": 166005.0}, {"date": "2013-08-12", "close": 1.21874295, "volume": 287478.0}, {"date": "2013-08-13", "close": 1.2334266, "volume": 181832.0}, {"date": "2013-08-14", "close": 1.2334266, "volume": 288746.0}, {"date": "2013-08-15", "close": 1.2236375, "volume": 247015.0}, {"date": "2013-08-16", "close": 1.21874295, "volume": 650542.0}, {"date": "2013-08-19", "close": 1.20895385, "volume": 821099.0}, {"date": "2013-08-20", "close": 1.16000835, "volume": 2214629.0}, {"date": "2013-08-21", "close": 1.174692, "volume": 498862.0}, {"date": "2013-08-22", "close": 1.2236375, "volume": 537780.0}, {"date": "2013-08-23", "close": 1.2138484, "volume": 338955.0}, {"date": "2013-08-26", "close": 1.2236375, "volume": 370571.0}, {"date": "2013-08-27", "close": 1.2236375, "volume": 919517.0}, {"date": "2013-08-28", "close": 1.1942702, "volume": 306918.0}, {"date": "2013-08-29", "close": 1.16000835, "volume": 768091.0}, {"date": "2013-08-30", "close": 1.1551138, "volume": 25964095.0}, {"date": "2013-09-02", "close": 1.15021925, "volume": 3845690.0}, {"date": "2013-09-03", "close": 1.1649029, "volume": 1364095.0}, {"date": "2013-09-04", "close": 1.1844811, "volume": 605737.0}, {"date": "2013-09-05", "close": 1.1844811, "volume": 1148704.0}, {"date": "2013-09-06", "close": 1.1942702, "volume": 887872.0}, {"date": "2013-09-09", "close": 1.2040593, "volume": 795669.0}, {"date": "2013-09-10", "close": 1.2138484, "volume": 2027062.0}, {"date": "2013-09-11", "close": 1.24811025, "volume": 999434.0}, {"date": "2013-09-12", "close": 1.23832115, "volume": 685298.0}, {"date": "2013-09-13", "close": 1.26768845, "volume": 615809.0}, {"date": "2013-09-16", "close": 1.24811025, "volume": 738899.0}, {"date": "2013-09-17", "close": 1.2432157, "volume": 512578.0}, {"date": "2013-09-18", "close": 1.2432157, "volume": 576285.0}, {"date": "2013-09-19", "close": 1.2921612, "volume": 2377188.0}, {"date": "2013-09-20", "close": 1.28726665, "volume": 631962.0}, {"date": "2013-09-23", "close": 1.2823721, "volume": 696935.0}, {"date": "2013-09-24", "close": 1.2627939, "volume": 1022288.0}, {"date": "2013-09-25", "close": 1.22853205, "volume": 3660771.0}, {"date": "2013-09-26", "close": 1.24811025, "volume": 732627.0}, {"date": "2013-09-27", "close": 1.2627939, "volume": 220675.0}, {"date": "2013-09-30", "close": 1.272583, "volume": 286374.0}, {"date": "2013-10-01", "close": 1.2334266, "volume": 378716.0}, {"date": "2013-10-02", "close": 1.23832115, "volume": 446945.0}, {"date": "2013-10-03", "close": 1.2334266, "volume": 62221.0}, {"date": "2013-10-04", "close": 1.22853205, "volume": 137762.0}, {"date": "2013-10-07", "close": 1.21874295, "volume": 305809.0}, {"date": "2013-10-08", "close": 1.22853205, "volume": 418571.0}, {"date": "2013-10-09", "close": 1.2334266, "volume": 292526.0}, {"date": "2013-10-10", "close": 1.18937565, "volume": 4796725.0}, {"date": "2013-10-11", "close": 1.1844811, "volume": 2308927.0}, {"date": "2013-10-14", "close": 1.174692, "volume": 1110124.0}, {"date": "2013-10-15", "close": 1.17958655, "volume": 428769.0}, {"date": "2013-10-16", "close": 1.174692, "volume": 224115.0}, {"date": "2013-10-17", "close": 1.174692, "volume": 675096.0}, {"date": "2013-10-18", "close": 1.17958655, "volume": 1739162.0}, {"date": "2013-10-21", "close": 1.16000835, "volume": 544076.0}, {"date": "2013-10-22", "close": 1.17958655, "volume": 675453.0}, {"date": "2013-10-23", "close": 1.16000835, "volume": 610222.0}, {"date": "2013-10-24", "close": 1.14043015, "volume": 665417.0}, {"date": "2013-10-25", "close": 1.0963792, "volume": 1016088.0}, {"date": "2013-10-28", "close": 1.0865901, "volume": 1222216.0}, {"date": "2013-10-29", "close": 1.0572228, "volume": 1280644.0}, {"date": "2013-10-30", "close": 1.076801, "volume": 1099782.0}, {"date": "2013-10-31", "close": 0.9299645, "volume": 10014508.0}, {"date": "2013-11-01", "close": 0.95443725, "volume": 4461468.0}, {"date": "2013-11-04", "close": 0.91528085, "volume": 3232816.0}, {"date": "2013-11-05", "close": 0.93485905, "volume": 1062543.0}, {"date": "2013-11-06", "close": 0.9201754, "volume": 1045393.0}, {"date": "2013-11-07", "close": 0.9397536, "volume": 1079606.0}, {"date": "2013-11-08", "close": 0.93485905, "volume": 866388.0}, {"date": "2013-11-11", "close": 0.9299645, "volume": 876999.0}, {"date": "2013-11-12", "close": 0.9299645, "volume": 567296.0}, {"date": "2013-11-13", "close": 0.93485905, "volume": 402074.0}, {"date": "2013-11-14", "close": 0.9299645, "volume": 390638.0}, {"date": "2013-11-15", "close": 0.9397536, "volume": 1163866.0}, {"date": "2013-11-18", "close": 0.91528085, "volume": 1324600.0}, {"date": "2013-11-19", "close": 0.881019, "volume": 1723149.0}, {"date": "2013-11-20", "close": 0.8712299, "volume": 1237913.0}, {"date": "2013-11-21", "close": 0.8614408, "volume": 619910.0}, {"date": "2013-11-22", "close": 0.87612445, "volume": 854794.0}, {"date": "2013-11-25", "close": 0.87612445, "volume": 425646.0}, {"date": "2013-11-26", "close": 0.86633535, "volume": 717405.0}, {"date": "2013-11-27", "close": 0.82717895, "volume": 1762723.0}, {"date": "2013-11-28", "close": 0.8320735, "volume": 553262.0}, {"date": "2013-11-29", "close": 0.83696805, "volume": 474601.0}, {"date": "2013-12-02", "close": 0.84675715, "volume": 660153.0}, {"date": "2013-12-03", "close": 0.7929171, "volume": 1568266.0}, {"date": "2013-12-04", "close": 0.783128, "volume": 1107986.0}, {"date": "2013-12-05", "close": 0.7733389, "volume": 1703074.0}, {"date": "2013-12-06", "close": 0.7537607, "volume": 1898514.0}, {"date": "2013-12-09", "close": 0.7635498, "volume": 1039911.0}, {"date": "2013-12-10", "close": 0.7537607, "volume": 1111414.0}, {"date": "2013-12-11", "close": 0.7537607, "volume": 336015.0}, {"date": "2013-12-12", "close": 0.7537607, "volume": 1031022.0}, {"date": "2013-12-13", "close": 0.7537607, "volume": 546091.0}, {"date": "2013-12-16", "close": 0.74886615, "volume": 361878.0}, {"date": "2013-12-17", "close": 0.7537607, "volume": 1839113.0}, {"date": "2013-12-18", "close": 0.7635498, "volume": 257846.0}, {"date": "2013-12-19", "close": 0.7733389, "volume": 925923.0}, {"date": "2013-12-20", "close": 0.7635498, "volume": 1072818.0}, {"date": "2013-12-23", "close": 0.84675715, "volume": 2139220.0}, {"date": "2013-12-24", "close": 0.8418626, "volume": 1634551.0}, {"date": "2013-12-27", "close": 0.88591355, "volume": 757702.0}, {"date": "2013-12-30", "close": 0.9397536, "volume": 1246224.0}, {"date": "2013-12-31", "close": 0.9495427, "volume": 583722.0}, {"date": "2014-01-02", "close": 0.9593318, "volume": 563933.0}, {"date": "2014-01-03", "close": 0.9593318, "volume": 709544.0}, {"date": "2014-01-06", "close": 0.9299645, "volume": 405282.0}, {"date": "2014-01-07", "close": 0.89570265, "volume": 912719.0}, {"date": "2014-01-08", "close": 0.89570265, "volume": 356960.0}, {"date": "2014-01-09", "close": 0.8712299, "volume": 749215.0}, {"date": "2014-01-10", "close": 0.87612445, "volume": 249141.0}, {"date": "2014-01-13", "close": 0.87612445, "volume": 405313.0}, {"date": "2014-01-14", "close": 0.87612445, "volume": 213743.0}, {"date": "2014-01-15", "close": 0.881019, "volume": 384613.0}, {"date": "2014-01-16", "close": 0.87612445, "volume": 329630.0}, {"date": "2014-01-17", "close": 0.86633535, "volume": 530895.0}, {"date": "2014-01-20", "close": 0.84675715, "volume": 423618.0}, {"date": "2014-01-21", "close": 0.8712299, "volume": 1168413.0}, {"date": "2014-01-22", "close": 0.8712299, "volume": 337078.0}, {"date": "2014-01-23", "close": 0.8712299, "volume": 181052.0}, {"date": "2014-01-24", "close": 0.8614408, "volume": 238030.0}, {"date": "2014-01-28", "close": 0.8418626, "volume": 309530.0}, {"date": "2014-01-29", "close": 0.85654625, "volume": 224906.0}, {"date": "2014-01-30", "close": 0.8516517, "volume": 187964.0}, {"date": "2014-01-31", "close": 0.8516517, "volume": 868488.0}, {"date": "2014-02-03", "close": 0.8614408, "volume": 172280.0}, {"date": "2014-02-04", "close": 0.8516517, "volume": 206476.0}, {"date": "2014-02-05", "close": 0.84675715, "volume": 151257.0}, {"date": "2014-02-06", "close": 0.86633535, "volume": 563683.0}, {"date": "2014-02-07", "close": 0.8908081, "volume": 1327012.0}, {"date": "2014-02-10", "close": 0.8908081, "volume": 998310.0}, {"date": "2014-02-11", "close": 0.881019, "volume": 370511.0}, {"date": "2014-02-12", "close": 0.8712299, "volume": 160790.0}, {"date": "2014-02-13", "close": 0.88591355, "volume": 239920.0}, {"date": "2014-02-14", "close": 0.89570265, "volume": 906717.0}, {"date": "2014-02-17", "close": 0.8614408, "volume": 3769267.0}, {"date": "2014-02-18", "close": 0.8614408, "volume": 966477.0}, {"date": "2014-02-19", "close": 0.8908081, "volume": 546947.0}, {"date": "2014-02-20", "close": 0.9299645, "volume": 1601573.0}, {"date": "2014-02-21", "close": 0.90549175, "volume": 1118164.0}, {"date": "2014-02-24", "close": 0.881019, "volume": 631277.0}, {"date": "2014-02-25", "close": 0.9005972, "volume": 81328.0}, {"date": "2014-02-26", "close": 0.8712299, "volume": 990021.0}, {"date": "2014-02-27", "close": 0.881019, "volume": 203512.0}, {"date": "2014-02-28", "close": 0.88591355, "volume": 407113.0}, {"date": "2014-03-03", "close": 0.88591355, "volume": 252645.0}, {"date": "2014-03-04", "close": 0.90549175, "volume": 451784.0}, {"date": "2014-03-05", "close": 0.9299645, "volume": 676599.0}, {"date": "2014-03-06", "close": 0.93485905, "volume": 703325.0}, {"date": "2014-03-07", "close": 0.9495427, "volume": 782931.0}, {"date": "2014-03-10", "close": 0.9495427, "volume": 737940.0}, {"date": "2014-03-11", "close": 0.9495427, "volume": 252863.0}, {"date": "2014-03-12", "close": 0.9886991, "volume": 1163261.0}, {"date": "2014-03-13", "close": 0.9886991, "volume": 1007518.0}, {"date": "2014-03-14", "close": 0.96422635, "volume": 635570.0}, {"date": "2014-03-17", "close": 0.96422635, "volume": 472551.0}, {"date": "2014-03-18", "close": 0.9495427, "volume": 946947.0}, {"date": "2014-03-19", "close": 0.9201754, "volume": 560355.0}, {"date": "2014-03-20", "close": 0.9103863, "volume": 853599.0}, {"date": "2014-03-21", "close": 0.9201754, "volume": 726501.0}, {"date": "2014-03-24", "close": 0.93485905, "volume": 505495.0}, {"date": "2014-03-25", "close": 0.91528085, "volume": 269938.0}, {"date": "2014-03-26", "close": 0.9201754, "volume": 573337.0}, {"date": "2014-03-27", "close": 0.9299645, "volume": 523931.0}, {"date": "2014-03-28", "close": 0.9397536, "volume": 279260.0}, {"date": "2014-03-31", "close": 0.93485905, "volume": 246094.0}, {"date": "2014-04-01", "close": 0.9495427, "volume": 274005.0}, {"date": "2014-04-02", "close": 0.97401545, "volume": 798038.0}, {"date": "2014-04-03", "close": 0.97891, "volume": 749389.0}, {"date": "2014-04-04", "close": 0.99359365, "volume": 545802.0}, {"date": "2014-04-07", "close": 0.97891, "volume": 462296.0}, {"date": "2014-04-08", "close": 0.97891, "volume": 191412.0}, {"date": "2014-04-09", "close": 0.9691209, "volume": 164880.0}, {"date": "2014-04-10", "close": 0.9886991, "volume": 501395.0}, {"date": "2014-04-11", "close": 0.9886991, "volume": 1490965.0}, {"date": "2014-04-14", "close": 1.01317185, "volume": 987226.0}, {"date": "2014-04-15", "close": 1.0180664, "volume": 712933.0}, {"date": "2014-04-16", "close": 1.0278555, "volume": 1444568.0}, {"date": "2014-04-17", "close": 1.02296095, "volume": 931156.0}, {"date": "2014-04-22", "close": 1.0376446, "volume": 672265.0}, {"date": "2014-04-23", "close": 1.05232825, "volume": 1035309.0}, {"date": "2014-04-24", "close": 1.04253915, "volume": 689885.0}, {"date": "2014-04-28", "close": 1.0082773, "volume": 518566.0}, {"date": "2014-04-29", "close": 1.07190645, "volume": 1654289.0}, {"date": "2014-04-30", "close": 1.0670119, "volume": 751397.0}, {"date": "2014-05-01", "close": 1.09148465, "volume": 591340.0}, {"date": "2014-05-02", "close": 1.12085195, "volume": 617164.0}, {"date": "2014-05-05", "close": 1.0963792, "volume": 1461240.0}, {"date": "2014-05-06", "close": 1.13064105, "volume": 543260.0}, {"date": "2014-05-07", "close": 1.1257465, "volume": 956280.0}, {"date": "2014-05-08", "close": 1.10127375, "volume": 510643.0}, {"date": "2014-05-09", "close": 1.076801, "volume": 367782.0}, {"date": "2014-05-12", "close": 1.0376446, "volume": 682763.0}, {"date": "2014-05-13", "close": 1.0670119, "volume": 1204858.0}, {"date": "2014-05-14", "close": 1.076801, "volume": 429680.0}, {"date": "2014-05-15", "close": 1.0572228, "volume": 630082.0}, {"date": "2014-05-16", "close": 1.076801, "volume": 488166.0}, {"date": "2014-05-19", "close": 1.0474337, "volume": 155250.0}, {"date": "2014-05-20", "close": 1.0180664, "volume": 715060.0}, {"date": "2014-05-21", "close": 1.0082773, "volume": 319007.0}, {"date": "2014-05-22", "close": 1.00338275, "volume": 309854.0}, {"date": "2014-05-23", "close": 0.9984882, "volume": 331637.0}, {"date": "2014-05-26", "close": 0.99359365, "volume": 451887.0}, {"date": "2014-05-27", "close": 1.0670119, "volume": 600543.0}, {"date": "2014-05-28", "close": 1.0278555, "volume": 393316.0}, {"date": "2014-05-29", "close": 1.01317185, "volume": 199059.0}, {"date": "2014-05-30", "close": 1.01317185, "volume": 368235.0}, {"date": "2014-06-02", "close": 1.02296095, "volume": 417192.0}, {"date": "2014-06-03", "close": 1.0278555, "volume": 303679.0}, {"date": "2014-06-04", "close": 1.0474337, "volume": 354438.0}, {"date": "2014-06-05", "close": 1.05232825, "volume": 338856.0}, {"date": "2014-06-06", "close": 1.05232825, "volume": 189772.0}, {"date": "2014-06-10", "close": 1.05232825, "volume": 273707.0}, {"date": "2014-06-11", "close": 1.05232825, "volume": 143802.0}, {"date": "2014-06-12", "close": 1.06211735, "volume": 583409.0}, {"date": "2014-06-13", "close": 1.0474337, "volume": 413317.0}, {"date": "2014-06-16", "close": 1.0474337, "volume": 312229.0}, {"date": "2014-06-17", "close": 1.0474337, "volume": 223456.0}, {"date": "2014-06-18", "close": 1.0572228, "volume": 577171.0}, {"date": "2014-06-19", "close": 1.05232825, "volume": 1608190.0}, {"date": "2014-06-20", "close": 1.076801, "volume": 666144.0}, {"date": "2014-06-23", "close": 1.05232825, "volume": 778908.0}, {"date": "2014-06-24", "close": 1.05232825, "volume": 155320.0}, {"date": "2014-06-25", "close": 1.05232825, "volume": 219185.0}, {"date": "2014-06-26", "close": 1.0474337, "volume": 500665.0}, {"date": "2014-06-27", "close": 1.0572228, "volume": 227334.0}, {"date": "2014-06-30", "close": 1.0572228, "volume": 513783.0}, {"date": "2014-07-01", "close": 1.0670119, "volume": 1132766.0}, {"date": "2014-07-02", "close": 1.076801, "volume": 353349.0}, {"date": "2014-07-03", "close": 1.076801, "volume": 145696.0}, {"date": "2014-07-04", "close": 1.06211735, "volume": 180650.0}, {"date": "2014-07-07", "close": 1.0865901, "volume": 684295.0}, {"date": "2014-07-08", "close": 1.076801, "volume": 426484.0}, {"date": "2014-07-09", "close": 1.11106285, "volume": 273891.0}, {"date": "2014-07-10", "close": 1.0963792, "volume": 196117.0}, {"date": "2014-07-11", "close": 1.1061683, "volume": 287116.0}, {"date": "2014-07-14", "close": 1.09148465, "volume": 99883.0}, {"date": "2014-07-15", "close": 1.09148465, "volume": 148416.0}, {"date": "2014-07-16", "close": 1.1061683, "volume": 224117.0}, {"date": "2014-07-17", "close": 1.11106285, "volume": 183516.0}, {"date": "2014-07-18", "close": 1.1061683, "volume": 166536.0}, {"date": "2014-07-21", "close": 1.1061683, "volume": 169136.0}, {"date": "2014-07-22", "close": 1.1159574, "volume": 215257.0}, {"date": "2014-07-23", "close": 1.12085195, "volume": 478295.0}, {"date": "2014-07-24", "close": 1.1061683, "volume": 1713996.0}, {"date": "2014-07-25", "close": 1.1159574, "volume": 435158.0}, {"date": "2014-07-28", "close": 1.1159574, "volume": 86715.0}, {"date": "2014-07-29", "close": 1.10127375, "volume": 234572.0}, {"date": "2014-07-30", "close": 1.1159574, "volume": 191550.0}, {"date": "2014-07-31", "close": 1.0963792, "volume": 246874.0}, {"date": "2014-08-01", "close": 1.09148465, "volume": 458563.0}, {"date": "2014-08-04", "close": 1.0963792, "volume": 70783.0}, {"date": "2014-08-05", "close": 1.0670119, "volume": 171148.0}, {"date": "2014-08-06", "close": 1.0963792, "volume": 178935.0}, {"date": "2014-08-07", "close": 1.0865901, "volume": 250273.0}, {"date": "2014-08-08", "close": 1.0963792, "volume": 162638.0}, {"date": "2014-08-11", "close": 1.11106285, "volume": 262601.0}, {"date": "2014-08-12", "close": 1.1159574, "volume": 125470.0}, {"date": "2014-08-13", "close": 1.0963792, "volume": 192595.0}, {"date": "2014-08-14", "close": 1.0963792, "volume": 300001.0}, {"date": "2014-08-15", "close": 1.1061683, "volume": 201202.0}, {"date": "2014-08-18", "close": 1.1159574, "volume": 381832.0}, {"date": "2014-08-19", "close": 1.1159574, "volume": 723284.0}, {"date": "2014-08-20", "close": 1.13064105, "volume": 224751.0}, {"date": "2014-08-21", "close": 1.10127375, "volume": 1085245.0}, {"date": "2014-08-22", "close": 1.0963792, "volume": 240464.0}, {"date": "2014-08-25", "close": 1.1061683, "volume": 238162.0}, {"date": "2014-08-26", "close": 1.10127375, "volume": 310872.0}, {"date": "2014-08-27", "close": 1.0963792, "volume": 361308.0}, {"date": "2014-08-28", "close": 1.1159574, "volume": 327487.0}, {"date": "2014-08-29", "close": 1.14043015, "volume": 541836.0}, {"date": "2014-09-01", "close": 1.15021925, "volume": 802073.0}, {"date": "2014-09-02", "close": 1.1159574, "volume": 1666115.0}, {"date": "2014-09-03", "close": 1.13064105, "volume": 275035.0}, {"date": "2014-09-04", "close": 1.1257465, "volume": 252449.0}, {"date": "2014-09-05", "close": 1.1061683, "volume": 231777.0}, {"date": "2014-09-08", "close": 1.11106285, "volume": 287214.0}, {"date": "2014-09-09", "close": 1.1061683, "volume": 442783.0}, {"date": "2014-09-10", "close": 1.0963792, "volume": 419208.0}, {"date": "2014-09-11", "close": 1.12085195, "volume": 315485.0}, {"date": "2014-09-12", "close": 1.1061683, "volume": 207929.0}, {"date": "2014-09-15", "close": 1.09148465, "volume": 923340.0}, {"date": "2014-09-16", "close": 1.08169555, "volume": 439642.0}, {"date": "2014-09-17", "close": 1.08169555, "volume": 1440022.0}, {"date": "2014-09-18", "close": 1.08169555, "volume": 946917.0}, {"date": "2014-09-19", "close": 1.076801, "volume": 202258.0}, {"date": "2014-09-22", "close": 1.076801, "volume": 165123.0}, {"date": "2014-09-23", "close": 1.076801, "volume": 242110.0}, {"date": "2014-09-24", "close": 1.08169555, "volume": 126210.0}, {"date": "2014-09-25", "close": 1.076801, "volume": 160663.0}, {"date": "2014-09-26", "close": 1.08169555, "volume": 300339.0}, {"date": "2014-09-29", "close": 1.0670119, "volume": 147518.0}, {"date": "2014-09-30", "close": 1.0572228, "volume": 273574.0}, {"date": "2014-10-01", "close": 1.08169555, "volume": 173838.0}, {"date": "2014-10-02", "close": 1.0572228, "volume": 159782.0}, {"date": "2014-10-03", "close": 1.0474337, "volume": 120183.0}, {"date": "2014-10-06", "close": 1.05232825, "volume": 53337.0}, {"date": "2014-10-07", "close": 1.0376446, "volume": 307821.0}, {"date": "2014-10-08", "close": 1.0180664, "volume": 261578.0}, {"date": "2014-10-09", "close": 1.0180664, "volume": 277240.0}, {"date": "2014-10-10", "close": 0.9984882, "volume": 377056.0}, {"date": "2014-10-13", "close": 1.00338275, "volume": 409749.0}, {"date": "2014-10-14", "close": 0.97891, "volume": 699993.0}, {"date": "2014-10-15", "close": 1.00338275, "volume": 362867.0}, {"date": "2014-10-16", "close": 0.9886991, "volume": 128057.0}, {"date": "2014-10-17", "close": 0.97891, "volume": 1194879.0}, {"date": "2014-10-20", "close": 0.98380455, "volume": 62380.0}, {"date": "2014-10-21", "close": 0.97891, "volume": 488212.0}, {"date": "2014-10-22", "close": 0.97891, "volume": 244831.0}, {"date": "2014-10-23", "close": 0.9691209, "volume": 57877.0}, {"date": "2014-10-24", "close": 0.97891, "volume": 652525.0}, {"date": "2014-10-27", "close": 1.0670119, "volume": 871802.0}, {"date": "2014-10-28", "close": 1.0670119, "volume": 353202.0}, {"date": "2014-10-29", "close": 1.07190645, "volume": 391806.0}, {"date": "2014-10-30", "close": 1.0670119, "volume": 314112.0}, {"date": "2014-10-31", "close": 1.0670119, "volume": 239835.0}, {"date": "2014-11-03", "close": 1.0474337, "volume": 136969.0}, {"date": "2014-11-04", "close": 1.06211735, "volume": 127390.0}, {"date": "2014-11-05", "close": 1.05232825, "volume": 198613.0}, {"date": "2014-11-06", "close": 1.06211735, "volume": 124827.0}, {"date": "2014-11-07", "close": 1.0670119, "volume": 135911.0}, {"date": "2014-11-10", "close": 1.07190645, "volume": 174490.0}, {"date": "2014-11-11", "close": 1.05232825, "volume": 135961.0}, {"date": "2014-11-12", "close": 1.0376446, "volume": 172852.0}, {"date": "2014-11-13", "close": 1.0082773, "volume": 335821.0}, {"date": "2014-11-14", "close": 1.0082773, "volume": 145023.0}, {"date": "2014-11-17", "close": 1.02296095, "volume": 226335.0}, {"date": "2014-11-18", "close": 1.00338275, "volume": 224631.0}, {"date": "2014-11-19", "close": 0.9984882, "volume": 435141.0}, {"date": "2014-11-20", "close": 1.0082773, "volume": 777908.0}, {"date": "2014-11-21", "close": 1.0180664, "volume": 132823.0}, {"date": "2014-11-27", "close": 0.97891, "volume": 1203116.0}, {"date": "2014-11-28", "close": 0.9691209, "volume": 675445.0}, {"date": "2014-12-01", "close": 0.9201754, "volume": 1655093.0}, {"date": "2014-12-02", "close": 0.95443725, "volume": 1052100.0}, {"date": "2014-12-03", "close": 0.9495427, "volume": 655748.0}, {"date": "2014-12-04", "close": 0.9691209, "volume": 336587.0}, {"date": "2014-12-05", "close": 0.9495427, "volume": 277200.0}, {"date": "2014-12-08", "close": 0.93485905, "volume": 209006.0}, {"date": "2014-12-09", "close": 0.91528085, "volume": 1218925.0}, {"date": "2014-12-10", "close": 0.9299645, "volume": 219270.0}, {"date": "2014-12-11", "close": 0.90549175, "volume": 740933.0}, {"date": "2014-12-12", "close": 0.9299645, "volume": 326675.0}, {"date": "2014-12-15", "close": 0.8908081, "volume": 229352.0}, {"date": "2014-12-16", "close": 0.9103863, "volume": 109641.0}, {"date": "2014-12-17", "close": 0.9201754, "volume": 176239.0}, {"date": "2014-12-18", "close": 0.93485905, "volume": 300677.0}, {"date": "2014-12-19", "close": 1.0474337, "volume": 3017920.0}, {"date": "2014-12-22", "close": 1.01317185, "volume": 598020.0}, {"date": "2014-12-23", "close": 0.97891, "volume": 539881.0}, {"date": "2014-12-24", "close": 0.98380455, "volume": 279106.0}, {"date": "2014-12-29", "close": 0.9984882, "volume": 246745.0}, {"date": "2014-12-30", "close": 0.99359365, "volume": 228602.0}, {"date": "2014-12-31", "close": 0.98380455, "volume": 182016.0}, {"date": "2015-01-02", "close": 0.9984882, "volume": 118330.0}, {"date": "2015-01-05", "close": 0.97891, "volume": 499986.0}, {"date": "2015-01-06", "close": 0.98380455, "volume": 160733.0}, {"date": "2015-01-07", "close": 0.98380455, "volume": 160590.0}, {"date": "2015-01-08", "close": 0.9984882, "volume": 184134.0}, {"date": "2015-01-09", "close": 1.01317185, "volume": 271921.0}, {"date": "2015-01-12", "close": 1.02296095, "volume": 422288.0}, {"date": "2015-01-13", "close": 1.07190645, "volume": 784430.0}, {"date": "2015-01-14", "close": 1.06211735, "volume": 384832.0}, {"date": "2015-01-15", "close": 1.076801, "volume": 197399.0}, {"date": "2015-01-16", "close": 1.0670119, "volume": 206213.0}, {"date": "2015-01-19", "close": 1.0376446, "volume": 85411.0}, {"date": "2015-01-20", "close": 1.0474337, "volume": 191101.0}, {"date": "2015-01-21", "close": 1.04253915, "volume": 279416.0}, {"date": "2015-01-22", "close": 1.0572228, "volume": 153557.0}, {"date": "2015-01-23", "close": 1.0376446, "volume": 217580.0}, {"date": "2015-01-27", "close": 1.06211735, "volume": 289441.0}, {"date": "2015-01-28", "close": 1.06211735, "volume": 118074.0}, {"date": "2015-01-29", "close": 1.076801, "volume": 516083.0}, {"date": "2015-01-30", "close": 1.08169555, "volume": 2240752.0}, {"date": "2015-02-02", "close": 1.08169555, "volume": 877435.0}, {"date": "2015-02-03", "close": 1.1159574, "volume": 879511.0}, {"date": "2015-02-04", "close": 1.1159574, "volume": 709857.0}, {"date": "2015-02-05", "close": 1.1257465, "volume": 351702.0}, {"date": "2015-02-06", "close": 1.13064105, "volume": 227124.0}, {"date": "2015-02-09", "close": 1.13064105, "volume": 231472.0}, {"date": "2015-02-10", "close": 1.13064105, "volume": 177336.0}, {"date": "2015-02-11", "close": 1.11106285, "volume": 311970.0}, {"date": "2015-02-12", "close": 1.12085195, "volume": 617264.0}, {"date": "2015-02-13", "close": 1.14043015, "volume": 367764.0}, {"date": "2015-02-16", "close": 1.0865901, "volume": 797524.0}, {"date": "2015-02-17", "close": 1.0670119, "volume": 618699.0}, {"date": "2015-02-18", "close": 1.0963792, "volume": 472163.0}, {"date": "2015-02-19", "close": 1.0865901, "volume": 168259.0}, {"date": "2015-02-20", "close": 1.076801, "volume": 317467.0}, {"date": "2015-02-23", "close": 1.00338275, "volume": 1274141.0}, {"date": "2015-02-24", "close": 1.0082773, "volume": 1073765.0}, {"date": "2015-02-25", "close": 0.9593318, "volume": 1471594.0}, {"date": "2015-02-26", "close": 0.93485905, "volume": 1175812.0}, {"date": "2015-02-27", "close": 0.9103863, "volume": 1643888.0}, {"date": "2015-03-02", "close": 0.9299645, "volume": 1541787.0}, {"date": "2015-03-03", "close": 0.9005972, "volume": 2592213.0}, {"date": "2015-03-04", "close": 0.87612445, "volume": 1479014.0}, {"date": "2015-03-05", "close": 0.881019, "volume": 1274860.0}, {"date": "2015-03-06", "close": 0.87612445, "volume": 1667465.0}, {"date": "2015-03-09", "close": 0.881019, "volume": 1218632.0}, {"date": "2015-03-10", "close": 0.881019, "volume": 909259.0}, {"date": "2015-03-11", "close": 0.87612445, "volume": 854178.0}, {"date": "2015-03-12", "close": 0.90549175, "volume": 612086.0}, {"date": "2015-03-13", "close": 0.90549175, "volume": 681009.0}, {"date": "2015-03-16", "close": 0.881019, "volume": 386722.0}, {"date": "2015-03-17", "close": 0.87612445, "volume": 708506.0}, {"date": "2015-03-18", "close": 0.9103863, "volume": 676053.0}, {"date": "2015-03-19", "close": 0.91528085, "volume": 595997.0}, {"date": "2015-03-20", "close": 0.9103863, "volume": 475390.0}, {"date": "2015-03-23", "close": 0.9005972, "volume": 474443.0}, {"date": "2015-03-24", "close": 0.89570265, "volume": 485826.0}, {"date": "2015-03-25", "close": 0.8908081, "volume": 190649.0}, {"date": "2015-03-26", "close": 0.89570265, "volume": 482732.0}, {"date": "2015-03-27", "close": 0.9103863, "volume": 550369.0}, {"date": "2015-03-30", "close": 0.8908081, "volume": 791901.0}, {"date": "2015-03-31", "close": 0.881019, "volume": 1870364.0}, {"date": "2015-04-01", "close": 0.84675715, "volume": 1617388.0}, {"date": "2015-04-02", "close": 0.81738985, "volume": 1692829.0}, {"date": "2015-04-07", "close": 0.78802255, "volume": 983625.0}, {"date": "2015-04-08", "close": 0.75865525, "volume": 2318754.0}, {"date": "2015-04-09", "close": 0.7929171, "volume": 4424546.0}, {"date": "2015-04-10", "close": 0.79781165, "volume": 1444065.0}, {"date": "2015-04-13", "close": 0.8027062, "volume": 838504.0}, {"date": "2015-04-14", "close": 0.81738985, "volume": 555078.0}, {"date": "2015-04-15", "close": 0.8027062, "volume": 582531.0}, {"date": "2015-04-16", "close": 0.80760075, "volume": 408367.0}, {"date": "2015-04-17", "close": 0.8222844, "volume": 288086.0}, {"date": "2015-04-20", "close": 0.8027062, "volume": 469979.0}, {"date": "2015-04-21", "close": 0.8027062, "volume": 1441471.0}, {"date": "2015-04-22", "close": 0.81738985, "volume": 2031404.0}, {"date": "2015-04-23", "close": 0.8320735, "volume": 607664.0}, {"date": "2015-04-24", "close": 0.82717895, "volume": 466437.0}, {"date": "2015-04-27", "close": 0.8222844, "volume": 456951.0}, {"date": "2015-04-28", "close": 0.8320735, "volume": 533702.0}, {"date": "2015-04-29", "close": 0.8516517, "volume": 1024481.0}, {"date": "2015-04-30", "close": 0.8418626, "volume": 580762.0}, {"date": "2015-05-01", "close": 0.8418626, "volume": 999996.0}, {"date": "2015-05-04", "close": 0.8418626, "volume": 307729.0}, {"date": "2015-05-05", "close": 0.8222844, "volume": 456488.0}, {"date": "2015-05-06", "close": 0.79781165, "volume": 564064.0}, {"date": "2015-05-07", "close": 0.81738985, "volume": 219732.0}, {"date": "2015-05-08", "close": 0.783128, "volume": 394423.0}, {"date": "2015-05-11", "close": 0.783128, "volume": 325662.0}, {"date": "2015-05-12", "close": 0.76844435, "volume": 329999.0}, {"date": "2015-05-13", "close": 0.80760075, "volume": 297378.0}, {"date": "2015-05-14", "close": 0.7929171, "volume": 387774.0}, {"date": "2015-05-15", "close": 0.77823345, "volume": 423145.0}, {"date": "2015-05-18", "close": 0.76844435, "volume": 356256.0}, {"date": "2015-05-19", "close": 0.77823345, "volume": 303608.0}, {"date": "2015-05-20", "close": 0.7733389, "volume": 151400.0}, {"date": "2015-05-21", "close": 0.76844435, "volume": 180827.0}, {"date": "2015-05-22", "close": 0.74886615, "volume": 1540988.0}, {"date": "2015-05-25", "close": 0.75865525, "volume": 255272.0}, {"date": "2015-05-26", "close": 0.75865525, "volume": 276990.0}, {"date": "2015-05-27", "close": 0.7733389, "volume": 518566.0}, {"date": "2015-05-28", "close": 0.7635498, "volume": 271834.0}, {"date": "2015-05-29", "close": 0.7635498, "volume": 341955.0}, {"date": "2015-06-01", "close": 0.74886615, "volume": 304774.0}, {"date": "2015-06-02", "close": 0.7341825, "volume": 281796.0}, {"date": "2015-06-03", "close": 0.71949885, "volume": 417638.0}, {"date": "2015-06-04", "close": 0.72928795, "volume": 279557.0}, {"date": "2015-06-05", "close": 0.6950261, "volume": 1221664.0}, {"date": "2015-06-09", "close": 0.70970975, "volume": 467110.0}, {"date": "2015-06-10", "close": 0.69013155, "volume": 603565.0}, {"date": "2015-06-11", "close": 0.7048152, "volume": 358990.0}, {"date": "2015-06-12", "close": 0.68034245, "volume": 292316.0}, {"date": "2015-06-15", "close": 0.685237, "volume": 298717.0}, {"date": "2015-06-16", "close": 0.6656588, "volume": 552570.0}, {"date": "2015-06-18", "close": 0.7341825, "volume": 1426181.0}, {"date": "2015-06-19", "close": 0.7537607, "volume": 1803626.0}, {"date": "2015-06-22", "close": 0.7048152, "volume": 887270.0}, {"date": "2015-06-23", "close": 0.70970975, "volume": 923361.0}, {"date": "2015-06-24", "close": 0.69992065, "volume": 939785.0}, {"date": "2015-06-25", "close": 0.69013155, "volume": 966618.0}, {"date": "2015-06-26", "close": 0.685237, "volume": 531239.0}, {"date": "2015-06-29", "close": 0.67055335, "volume": 324211.0}, {"date": "2015-06-30", "close": 0.685237, "volume": 823541.0}, {"date": "2015-07-01", "close": 0.68034245, "volume": 287435.0}, {"date": "2015-07-02", "close": 0.70970975, "volume": 134324.0}, {"date": "2015-07-03", "close": 0.69992065, "volume": 214819.0}, {"date": "2015-07-06", "close": 0.685237, "volume": 92488.0}, {"date": "2015-07-07", "close": 0.69013155, "volume": 160155.0}, {"date": "2015-07-08", "close": 0.68034245, "volume": 261820.0}, {"date": "2015-07-09", "close": 0.67055335, "volume": 318683.0}, {"date": "2015-07-10", "close": 0.7048152, "volume": 88629.0}, {"date": "2015-07-13", "close": 0.7048152, "volume": 330454.0}, {"date": "2015-07-14", "close": 0.6754479, "volume": 411995.0}, {"date": "2015-07-15", "close": 0.69013155, "volume": 868079.0}, {"date": "2015-07-16", "close": 0.6656588, "volume": 733064.0}, {"date": "2015-07-17", "close": 0.66076425, "volume": 433424.0}, {"date": "2015-07-20", "close": 0.66076425, "volume": 493230.0}, {"date": "2015-07-21", "close": 0.6656588, "volume": 405433.0}, {"date": "2015-07-22", "close": 0.6754479, "volume": 602587.0}, {"date": "2015-07-23", "close": 0.7048152, "volume": 709866.0}, {"date": "2015-07-24", "close": 0.70970975, "volume": 290650.0}, {"date": "2015-07-27", "close": 0.70970975, "volume": 455039.0}, {"date": "2015-07-28", "close": 0.7341825, "volume": 396579.0}, {"date": "2015-07-29", "close": 0.6950261, "volume": 763853.0}, {"date": "2015-07-30", "close": 0.685237, "volume": 39082.0}, {"date": "2015-08-03", "close": 0.62160785, "volume": 3196663.0}, {"date": "2015-08-04", "close": 0.5677678, "volume": 1129213.0}, {"date": "2015-08-05", "close": 0.5384005, "volume": 5212567.0}, {"date": "2015-08-06", "close": 0.5775569, "volume": 1628590.0}, {"date": "2015-08-07", "close": 0.5188223, "volume": 980609.0}, {"date": "2015-08-10", "close": 0.5286114, "volume": 975700.0}, {"date": "2015-08-11", "close": 0.4992441, "volume": 1551787.0}, {"date": "2015-08-12", "close": 0.49434955, "volume": 953665.0}, {"date": "2015-08-13", "close": 0.49434955, "volume": 730813.0}, {"date": "2015-08-14", "close": 0.48456045, "volume": 446246.0}, {"date": "2015-08-17", "close": 0.48456045, "volume": 407303.0}, {"date": "2015-08-18", "close": 0.48456045, "volume": 272227.0}, {"date": "2015-08-19", "close": 0.51392775, "volume": 429488.0}, {"date": "2015-08-20", "close": 0.49434955, "volume": 292975.0}, {"date": "2015-08-21", "close": 0.489455, "volume": 289787.0}, {"date": "2015-08-24", "close": 0.46498225, "volume": 662179.0}, {"date": "2015-08-25", "close": 0.489455, "volume": 602762.0}, {"date": "2015-08-26", "close": 0.48456045, "volume": 159478.0}, {"date": "2015-08-27", "close": 0.489455, "volume": 496677.0}, {"date": "2015-08-28", "close": 0.43561495, "volume": 4854985.0}, {"date": "2015-08-31", "close": 0.43561495, "volume": 1626049.0}, {"date": "2015-09-01", "close": 0.43561495, "volume": 659025.0}, {"date": "2015-09-02", "close": 0.4111422, "volume": 739690.0}, {"date": "2015-09-03", "close": 0.41603675, "volume": 377972.0}, {"date": "2015-09-04", "close": 0.41603675, "volume": 767171.0}, {"date": "2015-09-07", "close": 0.4307204, "volume": 430025.0}, {"date": "2015-09-08", "close": 0.42582585, "volume": 711561.0}, {"date": "2015-09-09", "close": 0.4307204, "volume": 1409249.0}, {"date": "2015-09-10", "close": 0.4307204, "volume": 2947630.0}, {"date": "2015-09-11", "close": 0.4796659, "volume": 10907237.0}, {"date": "2015-09-14", "close": 0.489455, "volume": 2860507.0}, {"date": "2015-09-15", "close": 0.48456045, "volume": 2617992.0}, {"date": "2015-09-16", "close": 0.49434955, "volume": 245477.0}, {"date": "2015-09-17", "close": 0.489455, "volume": 385167.0}, {"date": "2015-09-18", "close": 0.48456045, "volume": 984285.0}, {"date": "2015-09-21", "close": 0.4698768, "volume": 236241.0}, {"date": "2015-09-22", "close": 0.4698768, "volume": 306539.0}, {"date": "2015-09-23", "close": 0.489455, "volume": 365694.0}, {"date": "2015-09-24", "close": 0.46498225, "volume": 205885.0}, {"date": "2015-09-25", "close": 0.48456045, "volume": 358531.0}, {"date": "2015-09-28", "close": 0.47477135, "volume": 73874.0}, {"date": "2015-09-29", "close": 0.49434955, "volume": 740175.0}, {"date": "2015-09-30", "close": 0.5188223, "volume": 693911.0}, {"date": "2015-10-01", "close": 0.52371685, "volume": 581282.0}, {"date": "2015-10-02", "close": 0.5384005, "volume": 413007.0}, {"date": "2015-10-05", "close": 0.56287325, "volume": 548317.0}, {"date": "2015-10-06", "close": 0.58245145, "volume": 723604.0}, {"date": "2015-10-07", "close": 0.5775569, "volume": 534946.0}, {"date": "2015-10-08", "close": 0.5775569, "volume": 434586.0}, {"date": "2015-10-09", "close": 0.5579787, "volume": 411583.0}, {"date": "2015-10-12", "close": 0.5579787, "volume": 451672.0}, {"date": "2015-10-13", "close": 0.56287325, "volume": 159713.0}, {"date": "2015-10-14", "close": 0.5384005, "volume": 461218.0}, {"date": "2015-10-15", "close": 0.5286114, "volume": 373059.0}, {"date": "2015-10-16", "close": 0.5090332, "volume": 4565046.0}, {"date": "2015-10-19", "close": 0.52371685, "volume": 291738.0}, {"date": "2015-10-20", "close": 0.4992441, "volume": 495134.0}, {"date": "2015-10-21", "close": 0.4992441, "volume": 464172.0}, {"date": "2015-10-22", "close": 0.48456045, "volume": 6052610.0}, {"date": "2015-10-23", "close": 0.50413865, "volume": 285257.0}, {"date": "2015-10-26", "close": 0.51392775, "volume": 682746.0}, {"date": "2015-10-27", "close": 0.51392775, "volume": 437143.0}, {"date": "2015-10-28", "close": 0.4992441, "volume": 676644.0}, {"date": "2015-10-29", "close": 0.489455, "volume": 1115924.0}, {"date": "2015-10-30", "close": 0.50413865, "volume": 448499.0}, {"date": "2015-11-02", "close": 0.49434955, "volume": 353795.0}, {"date": "2015-11-03", "close": 0.49434955, "volume": 1349731.0}, {"date": "2015-11-04", "close": 0.50413865, "volume": 646220.0}, {"date": "2015-11-05", "close": 0.49434955, "volume": 523635.0}, {"date": "2015-11-06", "close": 0.5090332, "volume": 463002.0}, {"date": "2015-11-09", "close": 0.51392775, "volume": 245065.0}, {"date": "2015-11-10", "close": 0.5188223, "volume": 236990.0}, {"date": "2015-11-11", "close": 0.50413865, "volume": 468151.0}, {"date": "2015-11-12", "close": 0.51392775, "volume": 387004.0}, {"date": "2015-11-13", "close": 0.5090332, "volume": 532501.0}, {"date": "2015-11-16", "close": 0.50413865, "volume": 705590.0}, {"date": "2015-11-17", "close": 0.4992441, "volume": 528553.0}, {"date": "2015-11-18", "close": 0.5090332, "volume": 457808.0}, {"date": "2015-11-19", "close": 0.489455, "volume": 991256.0}, {"date": "2015-11-20", "close": 0.50413865, "volume": 571546.0}, {"date": "2015-11-23", "close": 0.50413865, "volume": 458715.0}, {"date": "2015-11-24", "close": 0.489455, "volume": 614997.0}, {"date": "2015-11-25", "close": 0.4698768, "volume": 864614.0}, {"date": "2015-11-26", "close": 0.4796659, "volume": 507361.0}, {"date": "2015-11-27", "close": 0.5090332, "volume": 727457.0}, {"date": "2015-11-30", "close": 0.4992441, "volume": 5733313.0}, {"date": "2015-12-01", "close": 0.49434955, "volume": 316458.0}, {"date": "2015-12-02", "close": 0.4992441, "volume": 517233.0}, {"date": "2015-12-03", "close": 0.49434955, "volume": 221381.0}, {"date": "2015-12-04", "close": 0.4796659, "volume": 281467.0}, {"date": "2015-12-07", "close": 0.49434955, "volume": 258768.0}, {"date": "2015-12-08", "close": 0.48456045, "volume": 356101.0}, {"date": "2015-12-09", "close": 0.489455, "volume": 48209.0}, {"date": "2015-12-10", "close": 0.5090332, "volume": 382479.0}, {"date": "2015-12-11", "close": 0.5090332, "volume": 251206.0}, {"date": "2015-12-14", "close": 0.48456045, "volume": 547520.0}, {"date": "2015-12-15", "close": 0.48456045, "volume": 673919.0}, {"date": "2015-12-16", "close": 0.4992441, "volume": 252958.0}, {"date": "2015-12-17", "close": 0.489455, "volume": 283149.0}, {"date": "2015-12-18", "close": 0.49434955, "volume": 213241.0}, {"date": "2015-12-21", "close": 0.5090332, "volume": 245657.0}, {"date": "2015-12-22", "close": 0.49434955, "volume": 190688.0}, {"date": "2015-12-23", "close": 0.51392775, "volume": 135743.0}, {"date": "2015-12-24", "close": 0.5188223, "volume": 159166.0}, {"date": "2015-12-29", "close": 0.5384005, "volume": 362748.0}, {"date": "2015-12-30", "close": 0.52371685, "volume": 220642.0}, {"date": "2015-12-31", "close": 0.51392775, "volume": 51219.0}, {"date": "2016-01-04", "close": 0.53350595, "volume": 220566.0}, {"date": "2016-01-05", "close": 0.5384005, "volume": 166157.0}, {"date": "2016-01-06", "close": 0.53350595, "volume": 66652.0}, {"date": "2016-01-07", "close": 0.5188223, "volume": 160108.0}, {"date": "2016-01-08", "close": 0.52371685, "volume": 64264.0}, {"date": "2016-01-11", "close": 0.5188223, "volume": 294818.0}, {"date": "2016-01-12", "close": 0.5384005, "volume": 130435.0}, {"date": "2016-01-13", "close": 0.5286114, "volume": 305504.0}, {"date": "2016-01-14", "close": 0.53350595, "volume": 109577.0}, {"date": "2016-01-15", "close": 0.5286114, "volume": 243747.0}, {"date": "2016-01-18", "close": 0.5286114, "volume": 196273.0}, {"date": "2016-01-19", "close": 0.5090332, "volume": 280981.0}, {"date": "2016-01-20", "close": 0.5090332, "volume": 160403.0}, {"date": "2016-01-21", "close": 0.52371685, "volume": 121280.0}, {"date": "2016-01-22", "close": 0.5384005, "volume": 334331.0}, {"date": "2016-01-25", "close": 0.54329505, "volume": 140191.0}, {"date": "2016-01-27", "close": 0.5384005, "volume": 99905.0}, {"date": "2016-01-28", "close": 0.53350595, "volume": 416623.0}, {"date": "2016-01-29", "close": 0.51392775, "volume": 207994.0}, {"date": "2016-02-01", "close": 0.4698768, "volume": 544575.0}, {"date": "2016-02-02", "close": 0.48456045, "volume": 125176.0}, {"date": "2016-02-03", "close": 0.4992441, "volume": 498395.0}, {"date": "2016-02-04", "close": 0.49434955, "volume": 857605.0}, {"date": "2016-02-05", "close": 0.4992441, "volume": 137842.0}, {"date": "2016-02-08", "close": 0.5090332, "volume": 493838.0}, {"date": "2016-02-09", "close": 0.49434955, "volume": 902974.0}, {"date": "2016-02-10", "close": 0.49434955, "volume": 425598.0}, {"date": "2016-02-11", "close": 0.47477135, "volume": 313039.0}, {"date": "2016-02-12", "close": 0.48456045, "volume": 166360.0}, {"date": "2016-02-15", "close": 0.4698768, "volume": 439117.0}, {"date": "2016-02-16", "close": 0.4600877, "volume": 255392.0}, {"date": "2016-02-17", "close": 0.489455, "volume": 326135.0}, {"date": "2016-02-18", "close": 0.4698768, "volume": 360483.0}, {"date": "2016-02-19", "close": 0.4796659, "volume": 70779.0}, {"date": "2016-02-22", "close": 0.4698768, "volume": 391231.0}, {"date": "2016-02-23", "close": 0.48456045, "volume": 924699.0}, {"date": "2016-02-24", "close": 0.48456045, "volume": 188966.0}, {"date": "2016-02-25", "close": 0.4600877, "volume": 378034.0}, {"date": "2016-02-26", "close": 0.47477135, "volume": 200580.0}, {"date": "2016-02-29", "close": 0.5090332, "volume": 2019389.0}, {"date": "2016-03-01", "close": 0.5384005, "volume": 1391853.0}, {"date": "2016-03-02", "close": 0.5481896, "volume": 1495420.0}, {"date": "2016-03-03", "close": 0.56287325, "volume": 945048.0}, {"date": "2016-03-04", "close": 0.6069242, "volume": 645333.0}, {"date": "2016-03-07", "close": 0.64118605, "volume": 3992932.0}, {"date": "2016-03-08", "close": 0.6265024, "volume": 620655.0}, {"date": "2016-03-09", "close": 0.60202965, "volume": 668012.0}, {"date": "2016-03-10", "close": 0.6069242, "volume": 453199.0}, {"date": "2016-03-11", "close": 0.5971351, "volume": 567899.0}, {"date": "2016-03-14", "close": 0.5971351, "volume": 1021906.0}, {"date": "2016-03-15", "close": 0.53350595, "volume": 2311892.0}, {"date": "2016-03-16", "close": 0.5579787, "volume": 1421870.0}, {"date": "2016-03-17", "close": 0.55308415, "volume": 675196.0}, {"date": "2016-03-18", "close": 0.5579787, "volume": 351425.0}, {"date": "2016-03-21", "close": 0.5579787, "volume": 237457.0}, {"date": "2016-03-22", "close": 0.5677678, "volume": 445679.0}, {"date": "2016-03-23", "close": 0.5481896, "volume": 299845.0}, {"date": "2016-03-24", "close": 0.5384005, "volume": 1146263.0}, {"date": "2016-03-29", "close": 0.54329505, "volume": 623034.0}, {"date": "2016-03-30", "close": 0.5481896, "volume": 225190.0}, {"date": "2016-03-31", "close": 0.52371685, "volume": 1437824.0}, {"date": "2016-04-01", "close": 0.5286114, "volume": 1124940.0}, {"date": "2016-04-04", "close": 0.5286114, "volume": 790949.0}, {"date": "2016-04-05", "close": 0.51392775, "volume": 610299.0}, {"date": "2016-04-06", "close": 0.5188223, "volume": 557082.0}, {"date": "2016-04-07", "close": 0.5286114, "volume": 389191.0}, {"date": "2016-04-08", "close": 0.5286114, "volume": 425958.0}, {"date": "2016-04-11", "close": 0.52371685, "volume": 286042.0}, {"date": "2016-04-12", "close": 0.5286114, "volume": 392472.0}, {"date": "2016-04-13", "close": 0.5286114, "volume": 960883.0}, {"date": "2016-04-14", "close": 0.51392775, "volume": 643637.0}, {"date": "2016-04-15", "close": 0.4992441, "volume": 289279.0}, {"date": "2016-04-18", "close": 0.489455, "volume": 408875.0}, {"date": "2016-04-19", "close": 0.4992441, "volume": 216062.0}, {"date": "2016-04-20", "close": 0.51392775, "volume": 956472.0}, {"date": "2016-04-21", "close": 0.5090332, "volume": 596664.0}, {"date": "2016-04-22", "close": 0.51392775, "volume": 406687.0}, {"date": "2016-04-26", "close": 0.4992441, "volume": 292135.0}, {"date": "2016-04-27", "close": 0.50413865, "volume": 272179.0}, {"date": "2016-04-28", "close": 0.4796659, "volume": 943404.0}, {"date": "2016-04-29", "close": 0.4796659, "volume": 911739.0}, {"date": "2016-05-02", "close": 0.4796659, "volume": 179478.0}, {"date": "2016-05-03", "close": 0.4698768, "volume": 38851.0}, {"date": "2016-05-04", "close": 0.4600877, "volume": 221437.0}, {"date": "2016-05-05", "close": 0.4502986, "volume": 718794.0}, {"date": "2016-05-06", "close": 0.45519315, "volume": 391836.0}, {"date": "2016-05-09", "close": 0.4600877, "volume": 413235.0}, {"date": "2016-05-10", "close": 0.4600877, "volume": 331818.0}, {"date": "2016-05-11", "close": 0.4502986, "volume": 604310.0}, {"date": "2016-05-12", "close": 0.44540405, "volume": 131621.0}, {"date": "2016-05-13", "close": 0.4502986, "volume": 800182.0}, {"date": "2016-05-16", "close": 0.4502986, "volume": 801865.0}, {"date": "2016-05-17", "close": 0.4502986, "volume": 364436.0}, {"date": "2016-05-18", "close": 0.4111422, "volume": 3470952.0}, {"date": "2016-05-19", "close": 0.4111422, "volume": 995053.0}, {"date": "2016-05-20", "close": 0.4111422, "volume": 966355.0}, {"date": "2016-05-23", "close": 0.4111422, "volume": 362700.0}, {"date": "2016-05-24", "close": 0.40624765, "volume": 697970.0}, {"date": "2016-05-25", "close": 0.4013531, "volume": 492600.0}, {"date": "2016-05-26", "close": 0.40624765, "volume": 1325854.0}, {"date": "2016-05-27", "close": 0.40624765, "volume": 525424.0}, {"date": "2016-05-30", "close": 0.40624765, "volume": 272196.0}, {"date": "2016-05-31", "close": 0.39645855, "volume": 538891.0}, {"date": "2016-06-01", "close": 0.37688035, "volume": 956949.0}, {"date": "2016-06-02", "close": 0.391564, "volume": 594640.0}, {"date": "2016-06-03", "close": 0.3817749, "volume": 366897.0}, {"date": "2016-06-06", "close": 0.3817749, "volume": 185058.0}, {"date": "2016-06-07", "close": 0.3817749, "volume": 215510.0}, {"date": "2016-06-08", "close": 0.38666945, "volume": 336804.0}, {"date": "2016-06-09", "close": 0.38666945, "volume": 1219110.0}, {"date": "2016-06-10", "close": 0.38666945, "volume": 551631.0}, {"date": "2016-06-14", "close": 0.37688035, "volume": 544216.0}, {"date": "2016-06-15", "close": 0.3817749, "volume": 606531.0}, {"date": "2016-06-16", "close": 0.3817749, "volume": 104034.0}, {"date": "2016-06-17", "close": 0.3817749, "volume": 1012911.0}, {"date": "2016-06-20", "close": 0.37688035, "volume": 991913.0}, {"date": "2016-06-21", "close": 0.38666945, "volume": 1146403.0}, {"date": "2016-06-22", "close": 0.35730215, "volume": 1422895.0}, {"date": "2016-06-23", "close": 0.37688035, "volume": 409654.0}, {"date": "2016-06-24", "close": 0.36709125, "volume": 10984713.0}, {"date": "2016-06-27", "close": 0.3719858, "volume": 619804.0}, {"date": "2016-06-28", "close": 0.37688035, "volume": 316563.0}, {"date": "2016-06-29", "close": 0.4013531, "volume": 49226564.0}, {"date": "2016-06-30", "close": 0.42582585, "volume": 1029211.0}, {"date": "2016-07-01", "close": 0.41603675, "volume": 485307.0}, {"date": "2016-07-04", "close": 0.4209313, "volume": 435077.0}, {"date": "2016-07-05", "close": 0.4111422, "volume": 323867.0}, {"date": "2016-07-06", "close": 0.40624765, "volume": 217683.0}, {"date": "2016-07-07", "close": 0.42582585, "volume": 443938.0}, {"date": "2016-07-08", "close": 0.4111422, "volume": 423505.0}, {"date": "2016-07-11", "close": 0.4209313, "volume": 402533.0}, {"date": "2016-07-12", "close": 0.4209313, "volume": 163767.0}, {"date": "2016-07-13", "close": 0.4307204, "volume": 878947.0}, {"date": "2016-07-14", "close": 0.4209313, "volume": 503002.0}, {"date": "2016-07-15", "close": 0.41603675, "volume": 286110.0}, {"date": "2016-07-18", "close": 0.4209313, "volume": 320785.0}, {"date": "2016-07-19", "close": 0.4209313, "volume": 304638.0}, {"date": "2016-07-20", "close": 0.42582585, "volume": 733880.0}, {"date": "2016-07-21", "close": 0.4209313, "volume": 299914.0}, {"date": "2016-07-22", "close": 0.42582585, "volume": 181080.0}, {"date": "2016-07-25", "close": 0.42582585, "volume": 986465.0}, {"date": "2016-07-26", "close": 0.42582585, "volume": 929250.0}, {"date": "2016-07-27", "close": 0.41603675, "volume": 712581.0}, {"date": "2016-07-28", "close": 0.42582585, "volume": 512837.0}, {"date": "2016-07-29", "close": 0.4307204, "volume": 335733.0}, {"date": "2016-08-01", "close": 0.44540405, "volume": 692516.0}, {"date": "2016-08-02", "close": 0.45519315, "volume": 4087924.0}, {"date": "2016-08-03", "close": 0.45519315, "volume": 665371.0}, {"date": "2016-08-04", "close": 0.4600877, "volume": 7561062.0}, {"date": "2016-08-05", "close": 0.46498225, "volume": 210560.0}, {"date": "2016-08-08", "close": 0.4796659, "volume": 332846.0}, {"date": "2016-08-09", "close": 0.47477135, "volume": 274919.0}, {"date": "2016-08-10", "close": 0.48456045, "volume": 393685.0}, {"date": "2016-08-11", "close": 0.47477135, "volume": 241610.0}, {"date": "2016-08-12", "close": 0.4796659, "volume": 157183.0}, {"date": "2016-08-15", "close": 0.4992441, "volume": 283793.0}, {"date": "2016-08-16", "close": 0.49434955, "volume": 450080.0}, {"date": "2016-08-17", "close": 0.49434955, "volume": 124793.0}, {"date": "2016-08-18", "close": 0.48456045, "volume": 481641.0}, {"date": "2016-08-19", "close": 0.489455, "volume": 220114.0}, {"date": "2016-08-22", "close": 0.48456045, "volume": 40479.0}, {"date": "2016-08-23", "close": 0.489455, "volume": 274920.0}, {"date": "2016-08-24", "close": 0.489455, "volume": 334053.0}, {"date": "2016-08-25", "close": 0.4698768, "volume": 197947.0}, {"date": "2016-08-26", "close": 0.41603675, "volume": 2400783.0}, {"date": "2016-08-29", "close": 0.3719858, "volume": 3450385.0}, {"date": "2016-08-30", "close": 0.3426185, "volume": 6229493.0}, {"date": "2016-08-31", "close": 0.3426185, "volume": 3222702.0}, {"date": "2016-09-01", "close": 0.34751305, "volume": 1857089.0}, {"date": "2016-09-02", "close": 0.3426185, "volume": 907034.0}, {"date": "2016-09-05", "close": 0.31814575, "volume": 2131574.0}, {"date": "2016-09-06", "close": 0.29856755, "volume": 3510186.0}, {"date": "2016-09-07", "close": 0.31814575, "volume": 2484642.0}, {"date": "2016-09-08", "close": 0.3328294, "volume": 1005868.0}, {"date": "2016-09-09", "close": 0.34751305, "volume": 2292969.0}, {"date": "2016-09-12", "close": 0.3230403, "volume": 2506540.0}, {"date": "2016-09-13", "close": 0.31814575, "volume": 540245.0}, {"date": "2016-09-14", "close": 0.3132512, "volume": 754045.0}, {"date": "2016-09-15", "close": 0.3132512, "volume": 324689.0}, {"date": "2016-09-16", "close": 0.3132512, "volume": 831841.0}, {"date": "2016-09-19", "close": 0.30541992, "volume": 477482.0}, {"date": "2016-09-20", "close": 0.29856755, "volume": 1125350.0}, {"date": "2016-09-21", "close": 0.3132512, "volume": 1523531.0}, {"date": "2016-09-22", "close": 0.3034621, "volume": 15085454.0}, {"date": "2016-09-23", "close": 0.3132512, "volume": 495046.0}, {"date": "2016-09-26", "close": 0.3034621, "volume": 12392948.0}, {"date": "2016-09-27", "close": 0.30835665, "volume": 1103963.0}, {"date": "2016-09-28", "close": 0.3034621, "volume": 556694.0}, {"date": "2016-09-29", "close": 0.3132512, "volume": 904408.0}, {"date": "2016-09-30", "close": 0.3132512, "volume": 481239.0}, {"date": "2016-10-03", "close": 0.3230403, "volume": 1254084.0}, {"date": "2016-10-04", "close": 0.33772395, "volume": 1263476.0}, {"date": "2016-10-05", "close": 0.3230403, "volume": 789053.0}, {"date": "2016-10-06", "close": 0.32793485, "volume": 372419.0}, {"date": "2016-10-07", "close": 0.3426185, "volume": 1695607.0}, {"date": "2016-10-10", "close": 0.36709125, "volume": 1362793.0}, {"date": "2016-10-11", "close": 0.36709125, "volume": 1346084.0}, {"date": "2016-10-12", "close": 0.3621967, "volume": 891598.0}, {"date": "2016-10-13", "close": 0.3328294, "volume": 907698.0}, {"date": "2016-10-14", "close": 0.3328294, "volume": 377263.0}, {"date": "2016-10-17", "close": 0.33772395, "volume": 276153.0}, {"date": "2016-10-18", "close": 0.3328294, "volume": 270640.0}, {"date": "2016-10-19", "close": 0.3230403, "volume": 453350.0}, {"date": "2016-10-20", "close": 0.32793485, "volume": 140287.0}, {"date": "2016-10-21", "close": 0.3230403, "volume": 128841.0}, {"date": "2016-10-24", "close": 0.32793485, "volume": 315660.0}, {"date": "2016-10-25", "close": 0.32793485, "volume": 127222.0}, {"date": "2016-10-26", "close": 0.3230403, "volume": 641821.0}, {"date": "2016-10-27", "close": 0.32793485, "volume": 192684.0}, {"date": "2016-10-28", "close": 0.3230403, "volume": 472771.0}, {"date": "2016-10-31", "close": 0.3132512, "volume": 619399.0}, {"date": "2016-11-01", "close": 0.3132512, "volume": 437975.0}, {"date": "2016-11-02", "close": 0.3034621, "volume": 353474.0}, {"date": "2016-11-03", "close": 0.3034621, "volume": 228436.0}, {"date": "2016-11-04", "close": 0.3034621, "volume": 360797.0}, {"date": "2016-11-07", "close": 0.3132512, "volume": 237162.0}, {"date": "2016-11-08", "close": 0.3230403, "volume": 359133.0}, {"date": "2016-11-09", "close": 0.3132512, "volume": 2068526.0}, {"date": "2016-11-10", "close": 0.3426185, "volume": 755233.0}, {"date": "2016-11-11", "close": 0.35730215, "volume": 1315375.0}, {"date": "2016-11-14", "close": 0.3524076, "volume": 1279819.0}, {"date": "2016-11-15", "close": 0.3621967, "volume": 1334288.0}, {"date": "2016-11-16", "close": 0.3719858, "volume": 1678013.0}, {"date": "2016-11-17", "close": 0.3817749, "volume": 1495678.0}, {"date": "2016-11-18", "close": 0.3817749, "volume": 338071.0}, {"date": "2016-11-21", "close": 0.37688035, "volume": 501296.0}, {"date": "2016-11-22", "close": 0.36709125, "volume": 474892.0}, {"date": "2016-11-23", "close": 0.3524076, "volume": 645870.0}, {"date": "2016-11-24", "close": 0.3426185, "volume": 824787.0}, {"date": "2016-11-25", "close": 0.34751305, "volume": 580636.0}, {"date": "2016-11-28", "close": 0.33772395, "volume": 379528.0}, {"date": "2016-11-29", "close": 0.3328294, "volume": 1905420.0}, {"date": "2016-11-30", "close": 0.31814575, "volume": 273830.0}, {"date": "2016-12-01", "close": 0.31814575, "volume": 355350.0}, {"date": "2016-12-02", "close": 0.32793485, "volume": 425965.0}, {"date": "2016-12-05", "close": 0.32793485, "volume": 241798.0}, {"date": "2016-12-06", "close": 0.32793485, "volume": 176440.0}, {"date": "2016-12-07", "close": 0.32793485, "volume": 497942.0}, {"date": "2016-12-08", "close": 0.33772395, "volume": 696112.0}, {"date": "2016-12-09", "close": 0.33772395, "volume": 359250.0}, {"date": "2016-12-12", "close": 0.3328294, "volume": 284390.0}, {"date": "2016-12-13", "close": 0.32793485, "volume": 182545.0}, {"date": "2016-12-14", "close": 0.32793485, "volume": 396803.0}, {"date": "2016-12-15", "close": 0.32793485, "volume": 172058.0}, {"date": "2016-12-16", "close": 0.32793485, "volume": 173492.0}, {"date": "2016-12-19", "close": 0.32793485, "volume": 354199.0}, {"date": "2016-12-20", "close": 0.32793485, "volume": 252052.0}, {"date": "2016-12-21", "close": 0.32793485, "volume": 773504.0}, {"date": "2016-12-22", "close": 0.3230403, "volume": 116425.0}, {"date": "2016-12-23", "close": 0.3230403, "volume": 121563.0}, {"date": "2016-12-28", "close": 0.32793485, "volume": 78437.0}, {"date": "2016-12-29", "close": 0.32793485, "volume": 240625.0}, {"date": "2016-12-30", "close": 0.32793485, "volume": 113405.0}, {"date": "2017-01-03", "close": 0.3524076, "volume": 1065997.0}, {"date": "2017-01-04", "close": 0.33772395, "volume": 235474.0}, {"date": "2017-01-05", "close": 0.3621967, "volume": 984216.0}, {"date": "2017-01-06", "close": 0.35730215, "volume": 603097.0}, {"date": "2017-01-09", "close": 0.35730215, "volume": 472824.0}, {"date": "2017-01-10", "close": 0.35730215, "volume": 198971.0}, {"date": "2017-01-11", "close": 0.34751305, "volume": 382261.0}, {"date": "2017-01-12", "close": 0.3524076, "volume": 432050.0}, {"date": "2017-01-13", "close": 0.35730215, "volume": 328685.0}, {"date": "2017-01-16", "close": 0.35730215, "volume": 395309.0}, {"date": "2017-01-17", "close": 0.3621967, "volume": 292827.0}, {"date": "2017-01-18", "close": 0.3524076, "volume": 133988.0}, {"date": "2017-01-19", "close": 0.35730215, "volume": 141538.0}, {"date": "2017-01-20", "close": 0.3524076, "volume": 290652.0}, {"date": "2017-01-23", "close": 0.34751305, "volume": 154391.0}, {"date": "2017-01-24", "close": 0.3524076, "volume": 27923.0}, {"date": "2017-01-25", "close": 0.3524076, "volume": 83600.0}, {"date": "2017-01-27", "close": 0.34751305, "volume": 196309.0}, {"date": "2017-01-30", "close": 0.3426185, "volume": 351569.0}, {"date": "2017-01-31", "close": 0.34751305, "volume": 352363.0}, {"date": "2017-02-01", "close": 0.34751305, "volume": 108183.0}, {"date": "2017-02-02", "close": 0.34751305, "volume": 120063.0}, {"date": "2017-02-03", "close": 0.3524076, "volume": 129159.0}, {"date": "2017-02-06", "close": 0.3524076, "volume": 187883.0}, {"date": "2017-02-07", "close": 0.35730215, "volume": 418032.0}, {"date": "2017-02-08", "close": 0.34751305, "volume": 154835.0}, {"date": "2017-02-09", "close": 0.3621967, "volume": 285909.0}, {"date": "2017-02-10", "close": 0.3621967, "volume": 181467.0}, {"date": "2017-02-13", "close": 0.35730215, "volume": 466252.0}, {"date": "2017-02-14", "close": 0.34751305, "volume": 590833.0}, {"date": "2017-02-15", "close": 0.34751305, "volume": 574024.0}, {"date": "2017-02-16", "close": 0.3426185, "volume": 447327.0}, {"date": "2017-02-17", "close": 0.3426185, "volume": 145607.0}, {"date": "2017-02-20", "close": 0.33772395, "volume": 407829.0}, {"date": "2017-02-21", "close": 0.3328294, "volume": 175969.0}, {"date": "2017-02-22", "close": 0.3328294, "volume": 504312.0}, {"date": "2017-02-23", "close": 0.3328294, "volume": 209126.0}, {"date": "2017-02-24", "close": 0.3328294, "volume": 330505.0}, {"date": "2017-02-27", "close": 0.33772395, "volume": 298840.0}, {"date": "2017-02-28", "close": 0.3328294, "volume": 2149674.0}, {"date": "2017-03-01", "close": 0.3328294, "volume": 1923824.0}, {"date": "2017-03-02", "close": 0.3328294, "volume": 679245.0}, {"date": "2017-03-03", "close": 0.3328294, "volume": 548512.0}, {"date": "2017-03-06", "close": 0.31814575, "volume": 525028.0}, {"date": "2017-03-07", "close": 0.3230403, "volume": 901888.0}, {"date": "2017-03-08", "close": 0.32793485, "volume": 1941680.0}, {"date": "2017-03-09", "close": 0.32793485, "volume": 367288.0}, {"date": "2017-03-10", "close": 0.3230403, "volume": 511657.0}, {"date": "2017-03-13", "close": 0.3230403, "volume": 291134.0}, {"date": "2017-03-14", "close": 0.3230403, "volume": 292008.0}, {"date": "2017-03-15", "close": 0.3230403, "volume": 389191.0}, {"date": "2017-03-16", "close": 0.3328294, "volume": 280934.0}, {"date": "2017-03-17", "close": 0.3328294, "volume": 2934851.0}, {"date": "2017-03-20", "close": 0.3328294, "volume": 292828.0}, {"date": "2017-03-21", "close": 0.3230403, "volume": 1100469.0}, {"date": "2017-03-22", "close": 0.3034621, "volume": 2396724.0}, {"date": "2017-03-23", "close": 0.3132512, "volume": 197017.0}, {"date": "2017-03-24", "close": 0.3132512, "volume": 208982.0}, {"date": "2017-03-27", "close": 0.30835665, "volume": 474833.0}, {"date": "2017-03-28", "close": 0.3034621, "volume": 589832.0}, {"date": "2017-03-29", "close": 0.3034621, "volume": 833624.0}, {"date": "2017-03-30", "close": 0.30835665, "volume": 1411313.0}, {"date": "2017-03-31", "close": 0.30835665, "volume": 48519.0}, {"date": "2017-04-03", "close": 0.30835665, "volume": 220900.0}, {"date": "2017-04-04", "close": 0.30835665, "volume": 1010134.0}, {"date": "2017-04-05", "close": 0.30835665, "volume": 184253.0}, {"date": "2017-04-06", "close": 0.3034621, "volume": 403346.0}, {"date": "2017-04-07", "close": 0.3034621, "volume": 86690.0}, {"date": "2017-04-10", "close": 0.3132512, "volume": 265965.0}, {"date": "2017-04-11", "close": 0.29856755, "volume": 962960.0}, {"date": "2017-04-12", "close": 0.29856755, "volume": 111477.0}, {"date": "2017-04-13", "close": 0.29856755, "volume": 104622.0}, {"date": "2017-04-18", "close": 0.293673, "volume": 173686.0}, {"date": "2017-04-19", "close": 0.293673, "volume": 500899.0}, {"date": "2017-04-20", "close": 0.28877845, "volume": 568070.0}, {"date": "2017-04-21", "close": 0.2838839, "volume": 489342.0}, {"date": "2017-04-24", "close": 0.2740948, "volume": 315429.0}, {"date": "2017-04-26", "close": 0.2740948, "volume": 340972.0}, {"date": "2017-04-27", "close": 0.26920025, "volume": 306518.0}, {"date": "2017-04-28", "close": 0.26920025, "volume": 426133.0}, {"date": "2017-05-01", "close": 0.2740948, "volume": 170613.0}, {"date": "2017-05-02", "close": 0.27898935, "volume": 208195.0}, {"date": "2017-05-03", "close": 0.27898935, "volume": 121976.0}, {"date": "2017-05-04", "close": 0.2838839, "volume": 201120.0}, {"date": "2017-05-05", "close": 0.2838839, "volume": 230499.0}, {"date": "2017-05-08", "close": 0.2838839, "volume": 282848.0}, {"date": "2017-05-09", "close": 0.2740948, "volume": 125506.0}, {"date": "2017-05-10", "close": 0.26920025, "volume": 191645.0}, {"date": "2017-05-11", "close": 0.2740948, "volume": 172126.0}, {"date": "2017-05-12", "close": 0.2740948, "volume": 93178.0}, {"date": "2017-05-15", "close": 0.2740948, "volume": 71556.0}, {"date": "2017-05-16", "close": 0.27898935, "volume": 71138.0}, {"date": "2017-05-17", "close": 0.2740948, "volume": 72581.0}, {"date": "2017-05-18", "close": 0.2643057, "volume": 899695.0}, {"date": "2017-05-19", "close": 0.2545166, "volume": 738437.0}, {"date": "2017-05-22", "close": 0.25941115, "volume": 427191.0}, {"date": "2017-05-23", "close": 0.26920025, "volume": 397021.0}, {"date": "2017-05-24", "close": 0.2545166, "volume": 51325.0}, {"date": "2017-05-25", "close": 0.2545166, "volume": 302559.0}, {"date": "2017-05-26", "close": 0.24962205, "volume": 253720.0}, {"date": "2017-05-29", "close": 0.2447275, "volume": 310482.0}, {"date": "2017-05-30", "close": 0.2349384, "volume": 371384.0}, {"date": "2017-05-31", "close": 0.24962205, "volume": 267363.0}, {"date": "2017-06-01", "close": 0.2545166, "volume": 66556.0}, {"date": "2017-06-02", "close": 0.2447275, "volume": 120897.0}, {"date": "2017-06-05", "close": 0.2447275, "volume": 41510.0}, {"date": "2017-06-06", "close": 0.2447275, "volume": 419470.0}, {"date": "2017-06-07", "close": 0.2545166, "volume": 421763.0}, {"date": "2017-06-08", "close": 0.24962205, "volume": 161038.0}, {"date": "2017-06-09", "close": 0.2447275, "volume": 129757.0}, {"date": "2017-06-13", "close": 0.24962205, "volume": 275661.0}, {"date": "2017-06-14", "close": 0.2545166, "volume": 264539.0}, {"date": "2017-06-15", "close": 0.2545166, "volume": 208666.0}, {"date": "2017-06-16", "close": 0.26920025, "volume": 860530.0}, {"date": "2017-06-19", "close": 0.2643057, "volume": 216845.0}, {"date": "2017-06-20", "close": 0.2643057, "volume": 946517.0}, {"date": "2017-06-21", "close": 0.26920025, "volume": 268108.0}, {"date": "2017-06-22", "close": 0.2838839, "volume": 141799.0}, {"date": "2017-06-23", "close": 0.29856755, "volume": 760957.0}, {"date": "2017-06-26", "close": 0.30835665, "volume": 452601.0}, {"date": "2017-06-27", "close": 0.31814575, "volume": 412340.0}, {"date": "2017-06-28", "close": 0.3034621, "volume": 316609.0}, {"date": "2017-06-29", "close": 0.30835665, "volume": 452137.0}, {"date": "2017-06-30", "close": 0.30835665, "volume": 557040.0}, {"date": "2017-07-03", "close": 0.32793485, "volume": 637020.0}, {"date": "2017-07-04", "close": 0.3328294, "volume": 170878.0}, {"date": "2017-07-05", "close": 0.32793485, "volume": 186016.0}, {"date": "2017-07-06", "close": 0.3230403, "volume": 157508.0}, {"date": "2017-07-07", "close": 0.32793485, "volume": 207479.0}, {"date": "2017-07-10", "close": 0.32793485, "volume": 78856.0}, {"date": "2017-07-11", "close": 0.32793485, "volume": 281432.0}, {"date": "2017-07-12", "close": 0.32793485, "volume": 258932.0}, {"date": "2017-07-13", "close": 0.32793485, "volume": 366976.0}, {"date": "2017-07-14", "close": 0.31814575, "volume": 689816.0}, {"date": "2017-07-17", "close": 0.3230403, "volume": 244256.0}, {"date": "2017-07-18", "close": 0.31814575, "volume": 682081.0}, {"date": "2017-07-19", "close": 0.30835665, "volume": 2378309.0}, {"date": "2017-07-20", "close": 0.29856755, "volume": 608352.0}, {"date": "2017-07-21", "close": 0.293673, "volume": 491761.0}, {"date": "2017-07-24", "close": 0.293673, "volume": 468017.0}, {"date": "2017-07-25", "close": 0.293673, "volume": 262224.0}, {"date": "2017-07-26", "close": 0.32793485, "volume": 632717.0}, {"date": "2017-07-27", "close": 0.32793485, "volume": 36895.0}, {"date": "2017-07-28", "close": 0.3230403, "volume": 636303.0}, {"date": "2017-07-31", "close": 0.3230403, "volume": 211397.0}, {"date": "2017-08-01", "close": 0.3328294, "volume": 351719.0}, {"date": "2017-08-02", "close": 0.31814575, "volume": 139901.0}, {"date": "2017-08-03", "close": 0.30835665, "volume": 208555.0}, {"date": "2017-08-04", "close": 0.30835665, "volume": 138421.0}, {"date": "2017-08-07", "close": 0.3230403, "volume": 686816.0}, {"date": "2017-08-08", "close": 0.31814575, "volume": 491473.0}, {"date": "2017-08-09", "close": 0.32793485, "volume": 157984.0}, {"date": "2017-08-10", "close": 0.3230403, "volume": 141506.0}, {"date": "2017-08-11", "close": 0.31814575, "volume": 145065.0}, {"date": "2017-08-14", "close": 0.31814575, "volume": 13523.0}, {"date": "2017-08-15", "close": 0.3230403, "volume": 141900.0}, {"date": "2017-08-16", "close": 0.32793485, "volume": 56785.0}, {"date": "2017-08-17", "close": 0.31814575, "volume": 1883305.0}, {"date": "2017-08-18", "close": 0.3230403, "volume": 187116.0}, {"date": "2017-08-21", "close": 0.3230403, "volume": 140689.0}, {"date": "2017-08-22", "close": 0.3426185, "volume": 2157001.0}, {"date": "2017-08-23", "close": 0.3426185, "volume": 886841.0}, {"date": "2017-08-24", "close": 0.3524076, "volume": 927706.0}, {"date": "2017-08-25", "close": 0.3621967, "volume": 822502.0}, {"date": "2017-08-28", "close": 0.35730215, "volume": 372508.0}, {"date": "2017-08-29", "close": 0.3621967, "volume": 311152.0}, {"date": "2017-08-30", "close": 0.3524076, "volume": 674492.0}, {"date": "2017-08-31", "close": 0.3621967, "volume": 322096.0}, {"date": "2017-09-01", "close": 0.3524076, "volume": 296296.0}, {"date": "2017-09-04", "close": 0.33772395, "volume": 395750.0}, {"date": "2017-09-05", "close": 0.33772395, "volume": 84781.0}, {"date": "2017-09-06", "close": 0.3328294, "volume": 254473.0}, {"date": "2017-09-07", "close": 0.34751305, "volume": 115754.0}, {"date": "2017-09-08", "close": 0.36709125, "volume": 1222058.0}, {"date": "2017-09-11", "close": 0.3621967, "volume": 390589.0}, {"date": "2017-09-12", "close": 0.39645855, "volume": 930218.0}, {"date": "2017-09-13", "close": 0.38666945, "volume": 3114715.0}, {"date": "2017-09-14", "close": 0.39645855, "volume": 502939.0}, {"date": "2017-09-15", "close": 0.37688035, "volume": 3758852.0}, {"date": "2017-09-18", "close": 0.37688035, "volume": 370307.0}, {"date": "2017-09-19", "close": 0.38666945, "volume": 283789.0}, {"date": "2017-09-20", "close": 0.38666945, "volume": 245208.0}, {"date": "2017-09-21", "close": 0.3817749, "volume": 577935.0}, {"date": "2017-09-22", "close": 0.36709125, "volume": 660020.0}, {"date": "2017-09-25", "close": 0.3719858, "volume": 194770.0}, {"date": "2017-09-26", "close": 0.37688035, "volume": 82671.0}, {"date": "2017-09-27", "close": 0.3817749, "volume": 125955.0}, {"date": "2017-09-28", "close": 0.3817749, "volume": 255492.0}, {"date": "2017-09-29", "close": 0.38666945, "volume": 235872.0}, {"date": "2017-10-02", "close": 0.38666945, "volume": 94258.0}, {"date": "2017-10-03", "close": 0.37688035, "volume": 106078.0}, {"date": "2017-10-04", "close": 0.38666945, "volume": 174537.0}, {"date": "2017-10-05", "close": 0.37688035, "volume": 55335.0}, {"date": "2017-10-06", "close": 0.38666945, "volume": 88752.0}, {"date": "2017-10-09", "close": 0.3817749, "volume": 103659.0}, {"date": "2017-10-10", "close": 0.37688035, "volume": 242403.0}, {"date": "2017-10-11", "close": 0.3719858, "volume": 161497.0}, {"date": "2017-10-12", "close": 0.3719858, "volume": 182561.0}, {"date": "2017-10-13", "close": 0.38666945, "volume": 282501.0}, {"date": "2017-10-16", "close": 0.37688035, "volume": 215940.0}, {"date": "2017-10-17", "close": 0.37688035, "volume": 247230.0}, {"date": "2017-10-18", "close": 0.3719858, "volume": 33955.0}, {"date": "2017-10-19", "close": 0.3621967, "volume": 573387.0}, {"date": "2017-10-20", "close": 0.36709125, "volume": 246433.0}, {"date": "2017-10-23", "close": 0.36709125, "volume": 159790.0}, {"date": "2017-10-24", "close": 0.3719858, "volume": 280420.0}, {"date": "2017-10-25", "close": 0.3621967, "volume": 463601.0}, {"date": "2017-10-26", "close": 0.3621967, "volume": 281297.0}, {"date": "2017-10-27", "close": 0.36709125, "volume": 116202.0}, {"date": "2017-10-30", "close": 0.35730215, "volume": 293227.0}, {"date": "2017-10-31", "close": 0.3524076, "volume": 164114.0}, {"date": "2017-11-01", "close": 0.3524076, "volume": 190234.0}, {"date": "2017-11-02", "close": 0.3328294, "volume": 530452.0}, {"date": "2017-11-03", "close": 0.3524076, "volume": 59523.0}, {"date": "2017-11-06", "close": 0.3426185, "volume": 106568.0}, {"date": "2017-11-07", "close": 0.3524076, "volume": 143006.0}, {"date": "2017-11-08", "close": 0.3621967, "volume": 238919.0}, {"date": "2017-11-09", "close": 0.3524076, "volume": 144012.0}, {"date": "2017-11-10", "close": 0.3524076, "volume": 91007.0}, {"date": "2017-11-13", "close": 0.33772395, "volume": 117857.0}, {"date": "2017-11-14", "close": 0.3524076, "volume": 273976.0}, {"date": "2017-11-15", "close": 0.34751305, "volume": 143175.0}, {"date": "2017-11-16", "close": 0.35730215, "volume": 175893.0}, {"date": "2017-11-17", "close": 0.3621967, "volume": 188882.0}, {"date": "2017-11-20", "close": 0.34751305, "volume": 186263.0}, {"date": "2017-11-21", "close": 0.34751305, "volume": 93154.0}, {"date": "2017-11-22", "close": 0.3621967, "volume": 192851.0}, {"date": "2017-11-23", "close": 0.36709125, "volume": 242610.0}, {"date": "2017-11-24", "close": 0.36709125, "volume": 382654.0}, {"date": "2017-11-27", "close": 0.36709125, "volume": 266976.0}, {"date": "2017-11-28", "close": 0.36709125, "volume": 257094.0}, {"date": "2017-11-29", "close": 0.36709125, "volume": 178211.0}, {"date": "2017-11-30", "close": 0.36709125, "volume": 83073.0}, {"date": "2017-12-01", "close": 0.3621967, "volume": 268461.0}, {"date": "2017-12-04", "close": 0.35730215, "volume": 54783.0}, {"date": "2017-12-05", "close": 0.3621967, "volume": 87355.0}, {"date": "2017-12-06", "close": 0.36709125, "volume": 258279.0}, {"date": "2017-12-07", "close": 0.3621967, "volume": 149522.0}, {"date": "2017-12-08", "close": 0.35730215, "volume": 19989.0}, {"date": "2017-12-11", "close": 0.35730215, "volume": 132578.0}, {"date": "2017-12-12", "close": 0.3621967, "volume": 208078.0}, {"date": "2017-12-13", "close": 0.3524076, "volume": 151257.0}, {"date": "2017-12-14", "close": 0.3524076, "volume": 22323.0}, {"date": "2017-12-15", "close": 0.3426185, "volume": 44029.0}, {"date": "2017-12-18", "close": 0.3426185, "volume": 64676.0}, {"date": "2017-12-19", "close": 0.34751305, "volume": 96879.0}, {"date": "2017-12-20", "close": 0.3524076, "volume": 28310.0}, {"date": "2017-12-21", "close": 0.3524076, "volume": 491755.0}, {"date": "2017-12-22", "close": 0.35730215, "volume": 230913.0}, {"date": "2017-12-27", "close": 0.34751305, "volume": 576962.0}, {"date": "2017-12-28", "close": 0.35730215, "volume": 349311.0}, {"date": "2017-12-29", "close": 0.34751305, "volume": 853763.0}, {"date": "2018-01-02", "close": 0.34751305, "volume": 258026.0}, {"date": "2018-01-03", "close": 0.3524076, "volume": 508033.0}, {"date": "2018-01-04", "close": 0.3524076, "volume": 236104.0}, {"date": "2018-01-05", "close": 0.34751305, "volume": 227632.0}, {"date": "2018-01-08", "close": 0.34751305, "volume": 625505.0}, {"date": "2018-01-09", "close": 0.3328294, "volume": 808462.0}, {"date": "2018-01-10", "close": 0.3426185, "volume": 156843.0}, {"date": "2018-01-11", "close": 0.34751305, "volume": 63315.0}, {"date": "2018-01-12", "close": 0.3524076, "volume": 73983.0}, {"date": "2018-01-15", "close": 0.3524076, "volume": 78085.0}, {"date": "2018-01-16", "close": 0.35730215, "volume": 49098.0}, {"date": "2018-01-17", "close": 0.3524076, "volume": 59240.0}, {"date": "2018-01-18", "close": 0.34751305, "volume": 95097.0}, {"date": "2018-01-19", "close": 0.3426185, "volume": 235174.0}, {"date": "2018-01-22", "close": 0.3524076, "volume": 265632.0}, {"date": "2018-01-23", "close": 0.35730215, "volume": 54747.0}, {"date": "2018-01-24", "close": 0.35730215, "volume": 33796.0}, {"date": "2018-01-25", "close": 0.3524076, "volume": 168708.0}, {"date": "2018-01-29", "close": 0.3621967, "volume": 400544.0}, {"date": "2018-01-30", "close": 0.35730215, "volume": 252577.0}, {"date": "2018-01-31", "close": 0.36709125, "volume": 112316.0}, {"date": "2018-02-01", "close": 0.3719858, "volume": 133892.0}, {"date": "2018-02-02", "close": 0.3719858, "volume": 112976.0}, {"date": "2018-02-05", "close": 0.3426185, "volume": 366215.0}, {"date": "2018-02-06", "close": 0.31814575, "volume": 875377.0}, {"date": "2018-02-07", "close": 0.34751305, "volume": 168948.0}, {"date": "2018-02-08", "close": 0.35730215, "volume": 257227.0}, {"date": "2018-02-09", "close": 0.34751305, "volume": 168305.0}, {"date": "2018-02-12", "close": 0.3328294, "volume": 284259.0}, {"date": "2018-02-13", "close": 0.33772395, "volume": 532390.0}, {"date": "2018-02-14", "close": 0.35730215, "volume": 344992.0}, {"date": "2018-02-15", "close": 0.36709125, "volume": 397665.0}, {"date": "2018-02-16", "close": 0.36709125, "volume": 206161.0}, {"date": "2018-02-19", "close": 0.3817749, "volume": 1891395.0}, {"date": "2018-02-20", "close": 0.37688035, "volume": 768734.0}, {"date": "2018-02-21", "close": 0.3719858, "volume": 244375.0}, {"date": "2018-02-22", "close": 0.37688035, "volume": 265880.0}, {"date": "2018-02-23", "close": 0.3719858, "volume": 112311.0}, {"date": "2018-02-26", "close": 0.3621967, "volume": 779871.0}, {"date": "2018-02-27", "close": 0.3719858, "volume": 962908.0}, {"date": "2018-02-28", "close": 0.36709125, "volume": 2714402.0}, {"date": "2018-03-01", "close": 0.3719858, "volume": 304145.0}, {"date": "2018-03-02", "close": 0.3817749, "volume": 655406.0}, {"date": "2018-03-05", "close": 0.38666945, "volume": 282566.0}, {"date": "2018-03-06", "close": 0.4013531, "volume": 1213885.0}, {"date": "2018-03-07", "close": 0.39645855, "volume": 1069226.0}, {"date": "2018-03-08", "close": 0.39645855, "volume": 214529.0}, {"date": "2018-03-09", "close": 0.39645855, "volume": 1900840.0}, {"date": "2018-03-12", "close": 0.391564, "volume": 271457.0}, {"date": "2018-03-13", "close": 0.38666945, "volume": 353497.0}, {"date": "2018-03-14", "close": 0.38666945, "volume": 89531.0}, {"date": "2018-03-15", "close": 0.37688035, "volume": 322353.0}, {"date": "2018-03-16", "close": 0.3719858, "volume": 367037.0}, {"date": "2018-03-19", "close": 0.3719858, "volume": 187224.0}, {"date": "2018-03-20", "close": 0.3621967, "volume": 255656.0}, {"date": "2018-03-21", "close": 0.38666945, "volume": 216066.0}, {"date": "2018-03-22", "close": 0.38666945, "volume": 259551.0}, {"date": "2018-03-23", "close": 0.3719858, "volume": 365424.0}, {"date": "2018-03-26", "close": 0.3621967, "volume": 370019.0}, {"date": "2018-03-27", "close": 0.38666945, "volume": 284877.0}, {"date": "2018-03-28", "close": 0.38666945, "volume": 174920.0}, {"date": "2018-03-29", "close": 0.3817749, "volume": 142081.0}, {"date": "2018-04-03", "close": 0.37688035, "volume": 135553.0}, {"date": "2018-04-04", "close": 0.3719858, "volume": 174665.0}, {"date": "2018-04-05", "close": 0.3621967, "volume": 418344.0}, {"date": "2018-04-06", "close": 0.36709125, "volume": 170547.0}, {"date": "2018-04-09", "close": 0.3621967, "volume": 232145.0}, {"date": "2018-04-10", "close": 0.3621967, "volume": 19876.0}, {"date": "2018-04-11", "close": 0.3524076, "volume": 240470.0}, {"date": "2018-04-12", "close": 0.35730215, "volume": 153824.0}, {"date": "2018-04-13", "close": 0.3621967, "volume": 84268.0}, {"date": "2018-04-16", "close": 0.35730215, "volume": 291400.0}, {"date": "2018-04-17", "close": 0.3524076, "volume": 200187.0}, {"date": "2018-04-18", "close": 0.3524076, "volume": 102094.0}, {"date": "2018-04-19", "close": 0.34751305, "volume": 51262.0}, {"date": "2018-04-20", "close": 0.3524076, "volume": 181401.0}, {"date": "2018-04-23", "close": 0.3426185, "volume": 2267583.0}, {"date": "2018-04-24", "close": 0.33772395, "volume": 160718.0}, {"date": "2018-04-26", "close": 0.3426185, "volume": 3071059.0}, {"date": "2018-04-27", "close": 0.33772395, "volume": 161767.0}, {"date": "2018-04-30", "close": 0.3426185, "volume": 310461.0}, {"date": "2018-05-01", "close": 0.3426185, "volume": 160847.0}, {"date": "2018-05-02", "close": 0.3524076, "volume": 46157.0}, {"date": "2018-05-03", "close": 0.35730215, "volume": 228322.0}, {"date": "2018-05-04", "close": 0.35730215, "volume": 250999.0}, {"date": "2018-05-07", "close": 0.3621967, "volume": 249373.0}, {"date": "2018-05-08", "close": 0.35730215, "volume": 40924.0}, {"date": "2018-05-09", "close": 0.35730215, "volume": 418223.0}, {"date": "2018-05-10", "close": 0.36709125, "volume": 107517.0}, {"date": "2018-05-11", "close": 0.36709125, "volume": 184761.0}, {"date": "2018-05-14", "close": 0.36709125, "volume": 176358.0}, {"date": "2018-05-15", "close": 0.36709125, "volume": 84308.0}, {"date": "2018-05-16", "close": 0.36709125, "volume": 129775.0}, {"date": "2018-05-17", "close": 0.36709125, "volume": 124497.0}, {"date": "2018-05-18", "close": 0.3621967, "volume": 38201.0}, {"date": "2018-05-21", "close": 0.3524076, "volume": 92031.0}, {"date": "2018-05-22", "close": 0.3524076, "volume": 5108.0}, {"date": "2018-05-23", "close": 0.3426185, "volume": 147221.0}, {"date": "2018-05-24", "close": 0.36709125, "volume": 291699.0}, {"date": "2018-05-25", "close": 0.3524076, "volume": 211789.0}, {"date": "2018-05-28", "close": 0.3524076, "volume": 106470.0}, {"date": "2018-05-30", "close": 0.32793485, "volume": 390072.0}, {"date": "2018-05-31", "close": 0.32793485, "volume": 673815.0}, {"date": "2018-06-01", "close": 0.340791, "volume": 103297.0}, {"date": "2018-06-04", "close": 0.340791, "volume": 178130.0}, {"date": "2018-06-05", "close": 0.321035, "volume": 555443.0}, {"date": "2018-06-06", "close": 0.321035, "volume": 219508.0}, {"date": "2018-06-07", "close": 0.316096, "volume": 404920.0}, {"date": "2018-06-08", "close": 0.316096, "volume": 58876.0}, {"date": "2018-06-12", "close": 0.316096, "volume": 156626.0}, {"date": "2018-06-13", "close": 0.316096, "volume": 490731.0}, {"date": "2018-06-14", "close": 0.316096, "volume": 39252.0}, {"date": "2018-06-15", "close": 0.316096, "volume": 1338585.0}, {"date": "2018-06-18", "close": 0.311157, "volume": 327232.0}, {"date": "2018-06-19", "close": 0.311157, "volume": 669492.0}, {"date": "2018-06-20", "close": 0.311157, "volume": 1198761.0}, {"date": "2018-06-21", "close": 0.311157, "volume": 107046.0}, {"date": "2018-06-22", "close": 0.311157, "volume": 143123.0}, {"date": "2018-06-25", "close": 0.306218, "volume": 1568704.0}, {"date": "2018-06-26", "close": 0.301279, "volume": 1410680.0}, {"date": "2018-06-27", "close": 0.306218, "volume": 644282.0}, {"date": "2018-06-28", "close": 0.306218, "volume": 438788.0}, {"date": "2018-06-29", "close": 0.306218, "volume": 286454.0}, {"date": "2018-07-02", "close": 0.306218, "volume": 1107265.0}, {"date": "2018-07-03", "close": 0.311157, "volume": 401980.0}, {"date": "2018-07-04", "close": 0.306218, "volume": 434497.0}, {"date": "2018-07-05", "close": 0.321035, "volume": 693569.0}, {"date": "2018-07-06", "close": 0.321035, "volume": 317327.0}, {"date": "2018-07-09", "close": 0.335852, "volume": 246982.0}, {"date": "2018-07-10", "close": 0.316096, "volume": 228989.0}, {"date": "2018-07-11", "close": 0.325974, "volume": 183452.0}, {"date": "2018-07-12", "close": 0.316096, "volume": 20860.0}, {"date": "2018-07-13", "close": 0.325974, "volume": 57669.0}, {"date": "2018-07-16", "close": 0.316096, "volume": 122845.0}, {"date": "2018-07-17", "close": 0.316096, "volume": 89987.0}, {"date": "2018-07-18", "close": 0.325974, "volume": 117878.0}, {"date": "2018-07-19", "close": 0.325974, "volume": 49213.0}, {"date": "2018-07-20", "close": 0.325974, "volume": 26692.0}, {"date": "2018-07-23", "close": 0.321035, "volume": 64846.0}, {"date": "2018-07-24", "close": 0.321035, "volume": 54846.0}, {"date": "2018-07-25", "close": 0.325974, "volume": 735037.0}, {"date": "2018-07-26", "close": 0.330913, "volume": 414589.0}, {"date": "2018-07-27", "close": 0.325974, "volume": 82239.0}, {"date": "2018-07-30", "close": 0.340791, "volume": 1170403.0}, {"date": "2018-07-31", "close": 0.330913, "volume": 82429.0}, {"date": "2018-08-01", "close": 0.335852, "volume": 14179.0}, {"date": "2018-08-02", "close": 0.335852, "volume": 114750.0}, {"date": "2018-08-03", "close": 0.340791, "volume": 55916.0}, {"date": "2018-08-06", "close": 0.335852, "volume": 288013.0}, {"date": "2018-08-07", "close": 0.330913, "volume": 51819.0}, {"date": "2018-08-08", "close": 0.330913, "volume": 1398262.0}, {"date": "2018-08-09", "close": 0.335852, "volume": 87408.0}, {"date": "2018-08-10", "close": 0.34573, "volume": 523848.0}, {"date": "2018-08-13", "close": 0.34573, "volume": 282976.0}, {"date": "2018-08-14", "close": 0.350669, "volume": 256388.0}, {"date": "2018-08-15", "close": 0.34573, "volume": 7547.0}, {"date": "2018-08-16", "close": 0.34573, "volume": 60370.0}, {"date": "2018-08-17", "close": 0.340791, "volume": 562465.0}, {"date": "2018-08-20", "close": 0.34573, "volume": 54894.0}, {"date": "2018-08-21", "close": 0.34573, "volume": 6721.0}, {"date": "2018-08-22", "close": 0.335852, "volume": 156655.0}, {"date": "2018-08-23", "close": 0.335852, "volume": 91973.0}, {"date": "2018-08-24", "close": 0.340791, "volume": 14284.0}, {"date": "2018-08-27", "close": 0.330913, "volume": 932783.0}, {"date": "2018-08-28", "close": 0.330913, "volume": 293571.0}, {"date": "2018-08-29", "close": 0.325974, "volume": 419794.0}, {"date": "2018-08-30", "close": 0.316096, "volume": 338989.0}, {"date": "2018-08-31", "close": 0.316096, "volume": 1388864.0}, {"date": "2018-09-03", "close": 0.311157, "volume": 345792.0}, {"date": "2018-09-04", "close": 0.311157, "volume": 204379.0}, {"date": "2018-09-05", "close": 0.306218, "volume": 595440.0}, {"date": "2018-09-06", "close": 0.316096, "volume": 55291.0}, {"date": "2018-09-07", "close": 0.316096, "volume": 137651.0}, {"date": "2018-09-10", "close": 0.311157, "volume": 362432.0}, {"date": "2018-09-11", "close": 0.306218, "volume": 3266491.0}, {"date": "2018-09-12", "close": 0.316096, "volume": 190785.0}, {"date": "2018-09-13", "close": 0.316096, "volume": 85320.0}, {"date": "2018-09-14", "close": 0.321035, "volume": 1996450.0}, {"date": "2018-09-17", "close": 0.311157, "volume": 647521.0}, {"date": "2018-09-18", "close": 0.311157, "volume": 679287.0}, {"date": "2018-09-19", "close": 0.306218, "volume": 48249.0}, {"date": "2018-09-20", "close": 0.306218, "volume": 226093.0}, {"date": "2018-09-21", "close": 0.321035, "volume": 1841022.0}, {"date": "2018-09-24", "close": 0.316096, "volume": 112275.0}, {"date": "2018-09-25", "close": 0.311157, "volume": 192682.0}, {"date": "2018-09-26", "close": 0.321035, "volume": 225623.0}, {"date": "2018-09-27", "close": 0.316096, "volume": 152197.0}, {"date": "2018-09-28", "close": 0.316096, "volume": 3437796.0}, {"date": "2018-10-01", "close": 0.321035, "volume": 301120.0}, {"date": "2018-10-02", "close": 0.311157, "volume": 174680.0}, {"date": "2018-10-03", "close": 0.321035, "volume": 655415.0}, {"date": "2018-10-04", "close": 0.311157, "volume": 640104.0}, {"date": "2018-10-05", "close": 0.321035, "volume": 34099.0}, {"date": "2018-10-08", "close": 0.321035, "volume": 65775.0}, {"date": "2018-10-09", "close": 0.316096, "volume": 55263.0}, {"date": "2018-10-10", "close": 0.311157, "volume": 118466.0}, {"date": "2018-10-11", "close": 0.316096, "volume": 316781.0}, {"date": "2018-10-12", "close": 0.29634, "volume": 218535.0}, {"date": "2018-10-15", "close": 0.306218, "volume": 994892.0}, {"date": "2018-10-16", "close": 0.291401, "volume": 735006.0}, {"date": "2018-10-17", "close": 0.256828, "volume": 1016148.0}, {"date": "2018-10-18", "close": 0.271645, "volume": 655151.0}, {"date": "2018-10-19", "close": 0.261767, "volume": 172844.0}, {"date": "2018-10-22", "close": 0.306218, "volume": 382762.0}, {"date": "2018-10-23", "close": 0.271645, "volume": 345659.0}, {"date": "2018-10-24", "close": 0.276584, "volume": 102334.0}, {"date": "2018-10-25", "close": 0.271645, "volume": 181180.0}, {"date": "2018-10-26", "close": 0.271645, "volume": 5452015.0}, {"date": "2018-10-29", "close": 0.281523, "volume": 650544.0}, {"date": "2018-10-30", "close": 0.261767, "volume": 281875.0}, {"date": "2018-10-31", "close": 0.261767, "volume": 407612.0}, {"date": "2018-11-01", "close": 0.261767, "volume": 142650.0}, {"date": "2018-11-02", "close": 0.261767, "volume": 227764.0}, {"date": "2018-11-05", "close": 0.261767, "volume": 105977.0}, {"date": "2018-11-06", "close": 0.266706, "volume": 171266.0}, {"date": "2018-11-07", "close": 0.271645, "volume": 37393.0}, {"date": "2018-11-08", "close": 0.266706, "volume": 47606.0}, {"date": "2018-11-09", "close": 0.266706, "volume": 80589.0}, {"date": "2018-11-12", "close": 0.271645, "volume": 29239.0}, {"date": "2018-11-13", "close": 0.266706, "volume": 36397.0}, {"date": "2018-11-14", "close": 0.266706, "volume": 28745.0}, {"date": "2018-11-15", "close": 0.266706, "volume": 245168.0}, {"date": "2018-11-16", "close": 0.276584, "volume": 417179.0}, {"date": "2018-11-19", "close": 0.251889, "volume": 376923.0}, {"date": "2018-11-20", "close": 0.251889, "volume": 326237.0}, {"date": "2018-11-21", "close": 0.251889, "volume": 85696.0}, {"date": "2018-11-22", "close": 0.251889, "volume": 19458.0}, {"date": "2018-11-23", "close": 0.251889, "volume": 26123.0}, {"date": "2018-11-26", "close": 0.251889, "volume": 84417.0}, {"date": "2018-11-27", "close": 0.251889, "volume": 78088.0}, {"date": "2018-11-28", "close": 0.256828, "volume": 99766.0}, {"date": "2018-11-29", "close": 0.24695, "volume": 374492.0}, {"date": "2018-11-30", "close": 0.251889, "volume": 130663.0}, {"date": "2018-12-03", "close": 0.256828, "volume": 634441.0}, {"date": "2018-12-04", "close": 0.24695, "volume": 323422.0}, {"date": "2018-12-05", "close": 0.24695, "volume": 462751.0}, {"date": "2018-12-06", "close": 0.24695, "volume": 3388282.0}, {"date": "2018-12-07", "close": 0.24695, "volume": 10569.0}, {"date": "2018-12-10", "close": 0.251889, "volume": 238772.0}, {"date": "2018-12-11", "close": 0.24695, "volume": 38104.0}, {"date": "2018-12-12", "close": 0.24695, "volume": 59007.0}, {"date": "2018-12-13", "close": 0.251889, "volume": 12043.0}, {"date": "2018-12-14", "close": 0.237072, "volume": 537326.0}, {"date": "2018-12-17", "close": 0.237072, "volume": 124894.0}, {"date": "2018-12-18", "close": 0.237072, "volume": 59390.0}, {"date": "2018-12-19", "close": 0.232133, "volume": 240813.0}, {"date": "2018-12-20", "close": 0.227194, "volume": 137717.0}, {"date": "2018-12-21", "close": 0.222255, "volume": 83542.0}, {"date": "2018-12-24", "close": 0.227194, "volume": 31288.0}, {"date": "2018-12-27", "close": 0.227194, "volume": 57261.0}, {"date": "2018-12-28", "close": 0.227194, "volume": 12274.0}, {"date": "2018-12-31", "close": 0.232133, "volume": 75218.0}, {"date": "2019-01-02", "close": 0.237072, "volume": 64861.0}, {"date": "2019-01-03", "close": 0.237072, "volume": 24411.0}, {"date": "2019-01-04", "close": 0.232133, "volume": 19245.0}, {"date": "2019-01-07", "close": 0.24695, "volume": 202635.0}, {"date": "2019-01-08", "close": 0.24695, "volume": 22406.0}, {"date": "2019-01-09", "close": 0.251889, "volume": 5722472.0}, {"date": "2019-01-10", "close": 0.261767, "volume": 166910.0}, {"date": "2019-01-11", "close": 0.256828, "volume": 334988.0}, {"date": "2019-01-14", "close": 0.251889, "volume": 123720.0}, {"date": "2019-01-15", "close": 0.24695, "volume": 131814.0}, {"date": "2019-01-16", "close": 0.251889, "volume": 17307.0}, {"date": "2019-01-17", "close": 0.251889, "volume": 52535.0}, {"date": "2019-01-18", "close": 0.24695, "volume": 143604.0}, {"date": "2019-01-21", "close": 0.24695, "volume": 229089.0}, {"date": "2019-01-22", "close": 0.256828, "volume": 42399.0}, {"date": "2019-01-23", "close": 0.24695, "volume": 42978.0}, {"date": "2019-01-24", "close": 0.251889, "volume": 162284.0}, {"date": "2019-01-25", "close": 0.24695, "volume": 79215.0}, {"date": "2019-01-29", "close": 0.24695, "volume": 17452.0}, {"date": "2019-01-30", "close": 0.242011, "volume": 253816.0}, {"date": "2019-01-31", "close": 0.242011, "volume": 21004.0}, {"date": "2019-02-01", "close": 0.242011, "volume": 74886.0}, {"date": "2019-02-04", "close": 0.24695, "volume": 370973.0}, {"date": "2019-02-05", "close": 0.24695, "volume": 282927.0}, {"date": "2019-02-06", "close": 0.242011, "volume": 55094.0}, {"date": "2019-02-07", "close": 0.237072, "volume": 577530.0}, {"date": "2019-02-08", "close": 0.237072, "volume": 172613.0}, {"date": "2019-02-11", "close": 0.232133, "volume": 205709.0}, {"date": "2019-02-12", "close": 0.232133, "volume": 159276.0}, {"date": "2019-02-13", "close": 0.232133, "volume": 472399.0}, {"date": "2019-02-14", "close": 0.232133, "volume": 60812.0}, {"date": "2019-02-15", "close": 0.232133, "volume": 56741.0}, {"date": "2019-02-18", "close": 0.227194, "volume": 144258.0}, {"date": "2019-02-19", "close": 0.232133, "volume": 151021.0}, {"date": "2019-02-20", "close": 0.227194, "volume": 221064.0}, {"date": "2019-02-21", "close": 0.227194, "volume": 517262.0}, {"date": "2019-02-22", "close": 0.217316, "volume": 534943.0}, {"date": "2019-02-25", "close": 0.207438, "volume": 1320409.0}, {"date": "2019-02-26", "close": 0.207438, "volume": 741343.0}, {"date": "2019-02-27", "close": 0.207438, "volume": 1019010.0}, {"date": "2019-02-28", "close": 0.207438, "volume": 518993.0}, {"date": "2019-03-01", "close": 0.207438, "volume": 508629.0}, {"date": "2019-03-04", "close": 0.19756, "volume": 319655.0}, {"date": "2019-03-05", "close": 0.192621, "volume": 250407.0}, {"date": "2019-03-06", "close": 0.19756, "volume": 962965.0}, {"date": "2019-03-07", "close": 0.192621, "volume": 351507.0}, {"date": "2019-03-08", "close": 0.192621, "volume": 236458.0}, {"date": "2019-03-11", "close": 0.19756, "volume": 75752.0}, {"date": "2019-03-12", "close": 0.192621, "volume": 541222.0}, {"date": "2019-03-13", "close": 0.192621, "volume": 145497.0}, {"date": "2019-03-14", "close": 0.192621, "volume": 340290.0}, {"date": "2019-03-15", "close": 0.192621, "volume": 178195.0}, {"date": "2019-03-18", "close": 0.192621, "volume": 205825.0}, {"date": "2019-03-19", "close": 0.187682, "volume": 116329.0}, {"date": "2019-03-20", "close": 0.187682, "volume": 340530.0}, {"date": "2019-03-21", "close": 0.162987, "volume": 1404952.0}, {"date": "2019-03-22", "close": 0.167926, "volume": 536940.0}, {"date": "2019-03-25", "close": 0.187682, "volume": 299077.0}, {"date": "2019-03-26", "close": 0.187682, "volume": 172714.0}, {"date": "2019-03-27", "close": 0.177804, "volume": 528042.0}, {"date": "2019-03-28", "close": 0.182743, "volume": 1715820.0}, {"date": "2019-03-29", "close": 0.172865, "volume": 796757.0}, {"date": "2019-04-01", "close": 0.167926, "volume": 376327.0}, {"date": "2019-04-02", "close": 0.158048, "volume": 1192581.0}, {"date": "2019-04-03", "close": 0.1649626, "volume": 4080934.0}, {"date": "2019-04-04", "close": 0.158048, "volume": 487113.0}, {"date": "2019-04-05", "close": 0.158048, "volume": 173392.0}, {"date": "2019-04-08", "close": 0.153109, "volume": 910335.0}, {"date": "2019-04-09", "close": 0.153109, "volume": 533679.0}, {"date": "2019-04-10", "close": 0.153109, "volume": 382940.0}, {"date": "2019-04-11", "close": 0.153109, "volume": 108142.0}, {"date": "2019-04-12", "close": 0.14817, "volume": 135989.0}, {"date": "2019-04-15", "close": 0.138292, "volume": 1237651.0}, {"date": "2019-04-16", "close": 0.143231, "volume": 3466843.0}, {"date": "2019-04-17", "close": 0.14817, "volume": 6215579.0}, {"date": "2019-04-18", "close": 0.143231, "volume": 987149.0}, {"date": "2019-04-23", "close": 0.143231, "volume": 907477.0}, {"date": "2019-04-24", "close": 0.14817, "volume": 2178589.0}, {"date": "2019-04-26", "close": 0.14817, "volume": 722321.0}, {"date": "2019-04-29", "close": 0.153109, "volume": 561544.0}, {"date": "2019-04-30", "close": 0.153109, "volume": 4362989.0}, {"date": "2019-05-01", "close": 0.14817, "volume": 274833.0}, {"date": "2019-05-02", "close": 0.14817, "volume": 370860.0}, {"date": "2019-05-03", "close": 0.14817, "volume": 513996.0}, {"date": "2019-05-06", "close": 0.14817, "volume": 79956.0}, {"date": "2019-05-07", "close": 0.14817, "volume": 465003.0}, {"date": "2019-05-08", "close": 0.14817, "volume": 17547.0}, {"date": "2019-05-09", "close": 0.14817, "volume": 85857.0}, {"date": "2019-05-10", "close": 0.143231, "volume": 4290256.0}, {"date": "2019-05-13", "close": 0.153109, "volume": 75475.0}, {"date": "2019-05-14", "close": 0.138292, "volume": 682894.0}, {"date": "2019-05-15", "close": 0.143231, "volume": 376319.0}, {"date": "2019-05-16", "close": 0.143231, "volume": 390619.0}, {"date": "2019-05-17", "close": 0.143231, "volume": 130034.0}, {"date": "2019-05-20", "close": 0.14817, "volume": 262744.0}, {"date": "2019-05-21", "close": 0.14817, "volume": 1034373.0}, {"date": "2019-05-22", "close": 0.158048, "volume": 1230627.0}, {"date": "2019-05-23", "close": 0.162987, "volume": 881271.0}, {"date": "2019-05-24", "close": 0.167926, "volume": 383206.0}, {"date": "2019-05-27", "close": 0.167926, "volume": 2045789.0}, {"date": "2019-05-28", "close": 0.167926, "volume": 1588937.0}, {"date": "2019-05-29", "close": 0.172865, "volume": 724625.0}, {"date": "2019-05-30", "close": 0.177804, "volume": 183643.0}, {"date": "2019-05-31", "close": 0.177804, "volume": 361999.0}, {"date": "2019-06-03", "close": 0.172865, "volume": 927331.0}, {"date": "2019-06-04", "close": 0.172865, "volume": 365992.0}, {"date": "2019-06-05", "close": 0.167926, "volume": 711160.0}, {"date": "2019-06-06", "close": 0.172865, "volume": 272241.0}, {"date": "2019-06-07", "close": 0.167926, "volume": 218292.0}, {"date": "2019-06-11", "close": 0.162987, "volume": 2703398.0}, {"date": "2019-06-12", "close": 0.172865, "volume": 959457.0}, {"date": "2019-06-13", "close": 0.177804, "volume": 329198.0}, {"date": "2019-06-14", "close": 0.172865, "volume": 316280.0}, {"date": "2019-06-17", "close": 0.172865, "volume": 166496.0}, {"date": "2019-06-18", "close": 0.172865, "volume": 181944.0}, {"date": "2019-06-19", "close": 0.167926, "volume": 68903.0}, {"date": "2019-06-20", "close": 0.162987, "volume": 2278301.0}, {"date": "2019-06-21", "close": 0.162987, "volume": 184129.0}, {"date": "2019-06-24", "close": 0.162987, "volume": 368779.0}, {"date": "2019-06-25", "close": 0.162987, "volume": 585229.0}, {"date": "2019-06-26", "close": 0.158048, "volume": 750944.0}, {"date": "2019-06-27", "close": 0.153109, "volume": 3849953.0}, {"date": "2019-06-28", "close": 0.1600236, "volume": 382580.0}, {"date": "2019-07-01", "close": 0.158048, "volume": 130619.0}, {"date": "2019-07-03", "close": 0.158048, "volume": 416562.0}, {"date": "2019-07-04", "close": 0.153109, "volume": 1101683.0}, {"date": "2019-07-05", "close": 0.153109, "volume": 682877.0}, {"date": "2019-07-08", "close": 0.14817, "volume": 1411882.0}, {"date": "2019-07-09", "close": 0.143231, "volume": 918120.0}, {"date": "2019-07-10", "close": 0.14817, "volume": 822244.0}, {"date": "2019-07-11", "close": 0.143231, "volume": 715641.0}, {"date": "2019-07-12", "close": 0.143231, "volume": 20616298.0}, {"date": "2019-07-15", "close": 0.143231, "volume": 370835.0}, {"date": "2019-07-16", "close": 0.143231, "volume": 834541.0}, {"date": "2019-07-17", "close": 0.143231, "volume": 713014.0}, {"date": "2019-07-18", "close": 0.143231, "volume": 1026112.0}, {"date": "2019-07-19", "close": 0.14817, "volume": 3929690.0}, {"date": "2019-07-22", "close": 0.158048, "volume": 705552.0}, {"date": "2019-07-23", "close": 0.158048, "volume": 610367.0}, {"date": "2019-07-24", "close": 0.153109, "volume": 897538.0}, {"date": "2019-07-25", "close": 0.143231, "volume": 1165714.0}, {"date": "2019-07-26", "close": 0.14817, "volume": 1520516.0}, {"date": "2019-07-29", "close": 0.138292, "volume": 2223032.0}, {"date": "2019-07-30", "close": 0.133353, "volume": 2829464.0}, {"date": "2019-07-31", "close": 0.128414, "volume": 1646219.0}, {"date": "2019-08-01", "close": 0.138292, "volume": 254697.0}, {"date": "2019-08-02", "close": 0.133353, "volume": 25356.0}, {"date": "2019-08-05", "close": 0.138292, "volume": 208691.0}, {"date": "2019-08-06", "close": 0.133353, "volume": 259598.0}, {"date": "2019-08-07", "close": 0.138292, "volume": 367711.0}, {"date": "2019-08-08", "close": 0.14817, "volume": 735847.0}, {"date": "2019-08-09", "close": 0.143231, "volume": 290815.0}, {"date": "2019-08-12", "close": 0.143231, "volume": 101698.0}, {"date": "2019-08-13", "close": 0.143231, "volume": 86555.0}, {"date": "2019-08-14", "close": 0.14817, "volume": 57012.0}, {"date": "2019-08-15", "close": 0.138292, "volume": 464438.0}, {"date": "2019-08-16", "close": 0.138292, "volume": 161451.0}, {"date": "2019-08-19", "close": 0.138292, "volume": 298746.0}, {"date": "2019-08-20", "close": 0.138292, "volume": 186652.0}, {"date": "2019-08-21", "close": 0.138292, "volume": 189717.0}, {"date": "2019-08-22", "close": 0.138292, "volume": 412420.0}, {"date": "2019-08-23", "close": 0.133353, "volume": 511745.0}, {"date": "2019-08-26", "close": 0.133353, "volume": 63139.0}, {"date": "2019-08-27", "close": 0.133353, "volume": 183292.0}, {"date": "2019-08-28", "close": 0.133353, "volume": 106590.0}, {"date": "2019-08-29", "close": 0.133353, "volume": 962458.0}, {"date": "2019-08-30", "close": 0.138292, "volume": 996250.0}, {"date": "2019-09-02", "close": 0.143231, "volume": 467325.0}, {"date": "2019-09-03", "close": 0.138292, "volume": 265409.0}, {"date": "2019-09-04", "close": 0.138292, "volume": 402584.0}, {"date": "2019-09-05", "close": 0.138292, "volume": 74965.0}, {"date": "2019-09-06", "close": 0.143231, "volume": 32367.0}, {"date": "2019-09-09", "close": 0.143231, "volume": 1020387.0}, {"date": "2019-09-10", "close": 0.153109, "volume": 742666.0}, {"date": "2019-09-11", "close": 0.14817, "volume": 413249.0}, {"date": "2019-09-12", "close": 0.14817, "volume": 112245.0}, {"date": "2019-09-13", "close": 0.158048, "volume": 418261.0}, {"date": "2019-09-16", "close": 0.158048, "volume": 251051.0}, {"date": "2019-09-17", "close": 0.153109, "volume": 1007590.0}, {"date": "2019-09-18", "close": 0.14817, "volume": 191487.0}, {"date": "2019-09-19", "close": 0.143231, "volume": 756515.0}, {"date": "2019-09-20", "close": 0.14817, "volume": 6038399.0}, {"date": "2019-09-23", "close": 0.143231, "volume": 383790.0}, {"date": "2019-09-24", "close": 0.138292, "volume": 780028.0}, {"date": "2019-09-25", "close": 0.138292, "volume": 244181.0}, {"date": "2019-09-26", "close": 0.138292, "volume": 73244.0}, {"date": "2019-09-27", "close": 0.138292, "volume": 193568.0}, {"date": "2019-09-30", "close": 0.138292, "volume": 61072.0}, {"date": "2019-10-01", "close": 0.143231, "volume": 322461.0}, {"date": "2019-10-02", "close": 0.138292, "volume": 1087.0}, {"date": "2019-10-03", "close": 0.138292, "volume": 215240.0}, {"date": "2019-10-04", "close": 0.153109, "volume": 638616.0}, {"date": "2019-10-07", "close": 0.1501456, "volume": 470735.0}, {"date": "2019-10-08", "close": 0.14817, "volume": 67273.0}, {"date": "2019-10-09", "close": 0.14817, "volume": 248764.0}, {"date": "2019-10-10", "close": 0.1501456, "volume": 934879.0}, {"date": "2019-10-11", "close": 0.1501456, "volume": 180052.0}, {"date": "2019-10-14", "close": 0.14817, "volume": 1129137.0}, {"date": "2019-10-15", "close": 0.14817, "volume": 437181.0}, {"date": "2019-10-16", "close": 0.14817, "volume": 120506.0}, {"date": "2019-10-17", "close": 0.14817, "volume": 96922.0}, {"date": "2019-10-18", "close": 0.14817, "volume": 310885.0}, {"date": "2019-10-21", "close": 0.192621, "volume": 13475046.0}, {"date": "2019-10-22", "close": 0.187682, "volume": 1292210.0}, {"date": "2019-10-23", "close": 0.19756, "volume": 487624.0}, {"date": "2019-10-24", "close": 0.192621, "volume": 234100.0}, {"date": "2019-10-25", "close": 0.207438, "volume": 779550.0}, {"date": "2019-10-28", "close": 0.222255, "volume": 1775524.0}, {"date": "2019-10-29", "close": 0.222255, "volume": 624883.0}, {"date": "2019-10-30", "close": 0.242011, "volume": 1142512.0}, {"date": "2019-10-31", "close": 0.237072, "volume": 1311944.0}, {"date": "2019-11-01", "close": 0.222255, "volume": 1266935.0}, {"date": "2019-11-04", "close": 0.217316, "volume": 102688.0}, {"date": "2019-11-05", "close": 0.217316, "volume": 356071.0}, {"date": "2019-11-06", "close": 0.227194, "volume": 4549990.0}, {"date": "2019-11-07", "close": 0.222255, "volume": 865401.0}, {"date": "2019-11-08", "close": 0.227194, "volume": 502163.0}, {"date": "2019-11-11", "close": 0.227194, "volume": 853433.0}, {"date": "2019-11-12", "close": 0.227194, "volume": 551014.0}, {"date": "2019-11-13", "close": 0.227194, "volume": 170186.0}, {"date": "2019-11-14", "close": 0.232133, "volume": 332782.0}, {"date": "2019-11-15", "close": 0.232133, "volume": 233513.0}, {"date": "2019-11-18", "close": 0.232133, "volume": 543379.0}, {"date": "2019-11-19", "close": 0.227194, "volume": 89177.0}, {"date": "2019-11-20", "close": 0.242011, "volume": 1344268.0}, {"date": "2019-11-21", "close": 0.242011, "volume": 246993.0}, {"date": "2019-11-22", "close": 0.237072, "volume": 45758.0}, {"date": "2019-11-25", "close": 0.242011, "volume": 1962707.0}, {"date": "2019-11-26", "close": 0.242011, "volume": 533286.0}, {"date": "2019-11-27", "close": 0.242011, "volume": 82768.0}, {"date": "2019-11-28", "close": 0.242011, "volume": 591610.0}, {"date": "2019-11-29", "close": 0.237072, "volume": 76691.0}, {"date": "2019-12-02", "close": 0.237072, "volume": 23616.0}, {"date": "2019-12-03", "close": 0.237072, "volume": 317693.0}, {"date": "2019-12-04", "close": 0.232133, "volume": 491721.0}, {"date": "2019-12-05", "close": 0.24695, "volume": 479876.0}, {"date": "2019-12-06", "close": 0.24695, "volume": 518651.0}, {"date": "2019-12-09", "close": 0.24695, "volume": 33070.0}, {"date": "2019-12-10", "close": 0.24695, "volume": 41955.0}, {"date": "2019-12-11", "close": 0.24695, "volume": 23788.0}, {"date": "2019-12-12", "close": 0.237072, "volume": 319839.0}, {"date": "2019-12-13", "close": 0.237072, "volume": 148319.0}, {"date": "2019-12-16", "close": 0.227194, "volume": 518102.0}, {"date": "2019-12-17", "close": 0.227194, "volume": 676283.0}, {"date": "2019-12-18", "close": 0.227194, "volume": 95029.0}, {"date": "2019-12-19", "close": 0.217316, "volume": 200366.0}, {"date": "2019-12-20", "close": 0.227194, "volume": 61620.0}, {"date": "2019-12-23", "close": 0.227194, "volume": 204679.0}, {"date": "2019-12-24", "close": 0.227194, "volume": 20904.0}, {"date": "2019-12-27", "close": 0.232133, "volume": 111504.0}, {"date": "2019-12-30", "close": 0.237072, "volume": 113715.0}, {"date": "2019-12-31", "close": 0.227194, "volume": 34908.0}, {"date": "2020-01-02", "close": 0.232133, "volume": 170979.0}, {"date": "2020-01-03", "close": 0.237072, "volume": 361157.0}, {"date": "2020-01-06", "close": 0.232133, "volume": 244892.0}, {"date": "2020-01-07", "close": 0.232133, "volume": 356529.0}, {"date": "2020-01-08", "close": 0.237072, "volume": 22842.0}, {"date": "2020-01-09", "close": 0.237072, "volume": 48575.0}, {"date": "2020-01-10", "close": 0.237072, "volume": 55119.0}, {"date": "2020-01-13", "close": 0.232133, "volume": 222999.0}, {"date": "2020-01-14", "close": 0.237072, "volume": 133031.0}, {"date": "2020-01-15", "close": 0.232133, "volume": 50619.0}, {"date": "2020-01-16", "close": 0.232133, "volume": 106.0}, {"date": "2020-01-17", "close": 0.237072, "volume": 770618.0}, {"date": "2020-01-20", "close": 0.237072, "volume": 173483.0}, {"date": "2020-01-21", "close": 0.237072, "volume": 245958.0}, {"date": "2020-01-22", "close": 0.237072, "volume": 72891.0}, {"date": "2020-01-23", "close": 0.232133, "volume": 144209.0}, {"date": "2020-01-24", "close": 0.232133, "volume": 366249.0}, {"date": "2020-01-28", "close": 0.237072, "volume": 97656.0}, {"date": "2020-01-29", "close": 0.232133, "volume": 95745.0}, {"date": "2020-01-30", "close": 0.232133, "volume": 167390.0}, {"date": "2020-01-31", "close": 0.227194, "volume": 634368.0}, {"date": "2020-02-03", "close": 0.217316, "volume": 710413.0}, {"date": "2020-02-04", "close": 0.217316, "volume": 132773.0}, {"date": "2020-02-05", "close": 0.227194, "volume": 148053.0}, {"date": "2020-02-06", "close": 0.217316, "volume": 99192.0}, {"date": "2020-02-07", "close": 0.222255, "volume": 539225.0}, {"date": "2020-02-10", "close": 0.217316, "volume": 15121.0}, {"date": "2020-02-11", "close": 0.217316, "volume": 168327.0}, {"date": "2020-02-12", "close": 0.207438, "volume": 45379.0}, {"date": "2020-02-13", "close": 0.207438, "volume": 292539.0}, {"date": "2020-02-14", "close": 0.202499, "volume": 298342.0}, {"date": "2020-02-17", "close": 0.202499, "volume": 323247.0}, {"date": "2020-02-18", "close": 0.207438, "volume": 1319093.0}, {"date": "2020-02-19", "close": 0.202499, "volume": 160545.0}, {"date": "2020-02-20", "close": 0.207438, "volume": 177978.0}, {"date": "2020-02-21", "close": 0.19756, "volume": 605617.0}, {"date": "2020-02-24", "close": 0.187682, "volume": 505959.0}, {"date": "2020-02-25", "close": 0.202499, "volume": 978695.0}, {"date": "2020-02-26", "close": 0.19756, "volume": 3243599.0}, {"date": "2020-02-27", "close": 0.192621, "volume": 477470.0}, {"date": "2020-02-28", "close": 0.192621, "volume": 345965.0}, {"date": "2020-03-02", "close": 0.177804, "volume": 981530.0}, {"date": "2020-03-03", "close": 0.177804, "volume": 1168950.0}, {"date": "2020-03-04", "close": 0.172865, "volume": 730709.0}, {"date": "2020-03-05", "close": 0.177804, "volume": 855208.0}, {"date": "2020-03-06", "close": 0.162987, "volume": 1975825.0}, {"date": "2020-03-09", "close": 0.14817, "volume": 754597.0}, {"date": "2020-03-10", "close": 0.158048, "volume": 578858.0}, {"date": "2020-03-11", "close": 0.162987, "volume": 23165.0}, {"date": "2020-03-12", "close": 0.158048, "volume": 702686.0}, {"date": "2020-03-13", "close": 0.14817, "volume": 1236315.0}, {"date": "2020-03-16", "close": 0.143231, "volume": 550623.0}, {"date": "2020-03-17", "close": 0.138292, "volume": 591980.0}, {"date": "2020-03-18", "close": 0.143231, "volume": 439076.0}, {"date": "2020-03-19", "close": 0.128414, "volume": 805555.0}, {"date": "2020-03-20", "close": 0.128414, "volume": 51691.0}, {"date": "2020-03-23", "close": 0.113597, "volume": 543419.0}, {"date": "2020-03-24", "close": 0.09878, "volume": 413139.0}, {"date": "2020-03-25", "close": 0.118536, "volume": 2118994.0}, {"date": "2020-03-26", "close": 0.133353, "volume": 502798.0}, {"date": "2020-03-27", "close": 0.128414, "volume": 91112.0}, {"date": "2020-03-30", "close": 0.133353, "volume": 258631.0}, {"date": "2020-03-31", "close": 0.14817, "volume": 944719.0}, {"date": "2020-04-01", "close": 0.14817, "volume": 83442.0}, {"date": "2020-04-02", "close": 0.14817, "volume": 89356.0}, {"date": "2020-04-03", "close": 0.138292, "volume": 143363.0}, {"date": "2020-04-06", "close": 0.14817, "volume": 523312.0}, {"date": "2020-04-07", "close": 0.14817, "volume": 28518.0}, {"date": "2020-04-08", "close": 0.14817, "volume": 116969.0}, {"date": "2020-04-09", "close": 0.14817, "volume": 22186.0}, {"date": "2020-04-14", "close": 0.14817, "volume": 351574.0}, {"date": "2020-04-15", "close": 0.153109, "volume": 924182.0}, {"date": "2020-04-16", "close": 0.143231, "volume": 99498.0}, {"date": "2020-04-17", "close": 0.153109, "volume": 28907.0}, {"date": "2020-04-20", "close": 0.14817, "volume": 132374.0}, {"date": "2020-04-21", "close": 0.14817, "volume": 54029.0}, {"date": "2020-04-22", "close": 0.143231, "volume": 151233.0}, {"date": "2020-04-23", "close": 0.143231, "volume": 558230.0}, {"date": "2020-04-24", "close": 0.143231, "volume": 329593.0}, {"date": "2020-04-27", "close": 0.143231, "volume": 14338.0}, {"date": "2020-04-28", "close": 0.14817, "volume": 79070.0}, {"date": "2020-04-29", "close": 0.143231, "volume": 30903.0}, {"date": "2020-04-30", "close": 0.153109, "volume": 15707537.0}, {"date": "2020-05-01", "close": 0.153109, "volume": 69653.0}, {"date": "2020-05-04", "close": 0.14817, "volume": 359976.0}, {"date": "2020-05-05", "close": 0.14817, "volume": 335629.0}, {"date": "2020-05-06", "close": 0.158048, "volume": 676060.0}, {"date": "2020-05-07", "close": 0.153109, "volume": 155742.0}, {"date": "2020-05-08", "close": 0.162987, "volume": 212611.0}, {"date": "2020-05-11", "close": 0.158048, "volume": 232292.0}, {"date": "2020-05-12", "close": 0.172865, "volume": 1110022.0}, {"date": "2020-05-13", "close": 0.167926, "volume": 31239.0}, {"date": "2020-05-14", "close": 0.187682, "volume": 498999.0}, {"date": "2020-05-15", "close": 0.182743, "volume": 278616.0}, {"date": "2020-05-18", "close": 0.187682, "volume": 437957.0}, {"date": "2020-05-19", "close": 0.192621, "volume": 392599.0}, {"date": "2020-05-20", "close": 0.19756, "volume": 180292.0}, {"date": "2020-05-21", "close": 0.187682, "volume": 21657.0}, {"date": "2020-05-22", "close": 0.192621, "volume": 187215.0}, {"date": "2020-05-25", "close": 0.192621, "volume": 955435.0}, {"date": "2020-05-26", "close": 0.217316, "volume": 3626316.0}, {"date": "2020-05-27", "close": 0.202499, "volume": 132862.0}, {"date": "2020-05-28", "close": 0.202499, "volume": 465963.0}, {"date": "2020-05-29", "close": 0.207438, "volume": 159241.0}, {"date": "2020-06-01", "close": 0.212377, "volume": 351278.0}, {"date": "2020-06-02", "close": 0.212377, "volume": 353404.0}, {"date": "2020-06-03", "close": 0.19756, "volume": 262905.0}, {"date": "2020-06-04", "close": 0.19756, "volume": 209606.0}, {"date": "2020-06-05", "close": 0.192621, "volume": 378014.0}, {"date": "2020-06-09", "close": 0.192621, "volume": 122937.0}, {"date": "2020-06-10", "close": 0.187682, "volume": 291253.0}, {"date": "2020-06-11", "close": 0.187682, "volume": 313186.0}, {"date": "2020-06-12", "close": 0.177804, "volume": 237432.0}, {"date": "2020-06-15", "close": 0.162987, "volume": 586718.0}, {"date": "2020-06-16", "close": 0.172865, "volume": 356210.0}, {"date": "2020-06-17", "close": 0.187682, "volume": 251353.0}, {"date": "2020-06-18", "close": 0.182743, "volume": 112161.0}, {"date": "2020-06-19", "close": 0.182743, "volume": 66427.0}, {"date": "2020-06-22", "close": 0.177804, "volume": 126512.0}, {"date": "2020-06-23", "close": 0.177804, "volume": 205374.0}, {"date": "2020-06-24", "close": 0.172865, "volume": 302702.0}, {"date": "2020-06-25", "close": 0.172865, "volume": 83738.0}, {"date": "2020-06-26", "close": 0.167926, "volume": 134844.0}, {"date": "2020-06-29", "close": 0.167926, "volume": 121687.0}, {"date": "2020-06-30", "close": 0.172865, "volume": 598281.0}, {"date": "2020-07-01", "close": 0.172865, "volume": 281055.0}, {"date": "2020-07-02", "close": 0.162987, "volume": 100981.0}, {"date": "2020-07-03", "close": 0.162987, "volume": 252726.0}, {"date": "2020-07-06", "close": 0.167926, "volume": 81331.0}, {"date": "2020-07-07", "close": 0.167926, "volume": 336854.0}, {"date": "2020-07-08", "close": 0.167926, "volume": 158223.0}, {"date": "2020-07-09", "close": 0.172865, "volume": 296453.0}, {"date": "2020-07-10", "close": 0.172865, "volume": 13857.0}, {"date": "2020-07-13", "close": 0.167926, "volume": 71437.0}, {"date": "2020-07-14", "close": 0.167926, "volume": 98071.0}, {"date": "2020-07-15", "close": 0.172865, "volume": 50964.0}, {"date": "2020-07-16", "close": 0.177804, "volume": 4049.0}, {"date": "2020-07-17", "close": 0.172865, "volume": 26498.0}, {"date": "2020-07-20", "close": 0.167926, "volume": 7796.0}, {"date": "2020-07-21", "close": 0.167926, "volume": 106345.0}, {"date": "2020-07-23", "close": 0.172865, "volume": 211031.0}, {"date": "2020-07-27", "close": 0.177804, "volume": 266192.0}, {"date": "2020-07-28", "close": 0.172865, "volume": 51334.0}, {"date": "2020-07-29", "close": 0.177804, "volume": 53349.0}, {"date": "2020-07-30", "close": 0.177804, "volume": 21834.0}, {"date": "2020-07-31", "close": 0.177804, "volume": 40146.0}, {"date": "2020-08-03", "close": 0.172865, "volume": 119063.0}, {"date": "2020-08-04", "close": 0.177804, "volume": 349107.0}, {"date": "2020-08-05", "close": 0.182743, "volume": 231417.0}, {"date": "2020-08-06", "close": 0.1748406, "volume": 280646.0}, {"date": "2020-08-07", "close": 0.19756, "volume": 1268326.0}, {"date": "2020-08-10", "close": 0.19756, "volume": 652121.0}, {"date": "2020-08-11", "close": 0.212377, "volume": 641511.0}, {"date": "2020-08-12", "close": 0.202499, "volume": 345557.0}, {"date": "2020-08-13", "close": 0.207438, "volume": 47407.0}, {"date": "2020-08-14", "close": 0.207438, "volume": 597690.0}, {"date": "2020-08-17", "close": 0.212377, "volume": 237344.0}, {"date": "2020-08-18", "close": 0.212377, "volume": 67075.0}, {"date": "2020-08-19", "close": 0.217316, "volume": 111827.0}, {"date": "2020-08-20", "close": 0.212377, "volume": 93240.0}, {"date": "2020-08-21", "close": 0.207438, "volume": 252806.0}, {"date": "2020-08-24", "close": 0.217316, "volume": 99242.0}, {"date": "2020-08-25", "close": 0.212377, "volume": 341956.0}, {"date": "2020-08-26", "close": 0.217316, "volume": 410463.0}, {"date": "2020-08-27", "close": 0.207438, "volume": 1118564.0}, {"date": "2020-08-28", "close": 0.207438, "volume": 1499093.0}, {"date": "2020-08-31", "close": 0.19756, "volume": 731588.0}, {"date": "2020-09-01", "close": 0.192621, "volume": 65934.0}, {"date": "2020-09-02", "close": 0.187682, "volume": 278195.0}, {"date": "2020-09-03", "close": 0.172865, "volume": 373102.0}, {"date": "2020-09-04", "close": 0.177804, "volume": 943902.0}, {"date": "2020-09-07", "close": 0.177804, "volume": 450945.0}, {"date": "2020-09-08", "close": 0.177804, "volume": 832434.0}, {"date": "2020-09-09", "close": 0.167926, "volume": 829836.0}, {"date": "2020-09-10", "close": 0.167926, "volume": 348299.0}, {"date": "2020-09-11", "close": 0.158048, "volume": 750024.0}, {"date": "2020-09-14", "close": 0.162987, "volume": 2865587.0}, {"date": "2020-09-15", "close": 0.162987, "volume": 213127.0}, {"date": "2020-09-16", "close": 0.162987, "volume": 585718.0}, {"date": "2020-09-17", "close": 0.162987, "volume": 415820.0}, {"date": "2020-09-18", "close": 0.162987, "volume": 738168.0}, {"date": "2020-09-21", "close": 0.162987, "volume": 280068.0}, {"date": "2020-09-22", "close": 0.162987, "volume": 416034.0}, {"date": "2020-09-23", "close": 0.158048, "volume": 101954.0}, {"date": "2020-09-24", "close": 0.153109, "volume": 1445288.0}, {"date": "2020-09-25", "close": 0.14817, "volume": 460827.0}, {"date": "2020-09-28", "close": 0.14817, "volume": 1604820.0}, {"date": "2020-09-29", "close": 0.14817, "volume": 349595.0}, {"date": "2020-09-30", "close": 0.158048, "volume": 619447.0}, {"date": "2020-10-01", "close": 0.153109, "volume": 311432.0}, {"date": "2020-10-02", "close": 0.153109, "volume": 393265.0}, {"date": "2020-10-05", "close": 0.153109, "volume": 501814.0}, {"date": "2020-10-06", "close": 0.14817, "volume": 116818.0}, {"date": "2020-10-07", "close": 0.162987, "volume": 180136.0}, {"date": "2020-10-08", "close": 0.162987, "volume": 633918.0}, {"date": "2020-10-09", "close": 0.162987, "volume": 355293.0}, {"date": "2020-10-12", "close": 0.162987, "volume": 199028.0}, {"date": "2020-10-13", "close": 0.162987, "volume": 97264.0}, {"date": "2020-10-14", "close": 0.177804, "volume": 1446804.0}, {"date": "2020-10-15", "close": 0.172865, "volume": 734195.0}, {"date": "2020-10-16", "close": 0.172865, "volume": 140572.0}, {"date": "2020-10-19", "close": 0.177804, "volume": 655447.0}, {"date": "2020-10-20", "close": 0.172865, "volume": 291465.0}, {"date": "2020-10-21", "close": 0.187682, "volume": 558616.0}, {"date": "2020-10-22", "close": 0.182743, "volume": 843516.0}, {"date": "2020-10-23", "close": 0.187682, "volume": 886194.0}, {"date": "2020-10-26", "close": 0.19756, "volume": 1093420.0}, {"date": "2020-10-27", "close": 0.192621, "volume": 776594.0}, {"date": "2020-10-28", "close": 0.19756, "volume": 313499.0}, {"date": "2020-10-29", "close": 0.19756, "volume": 488336.0}, {"date": "2020-10-30", "close": 0.192621, "volume": 323032.0}, {"date": "2020-11-02", "close": 0.187682, "volume": 1085866.0}, {"date": "2020-11-03", "close": 0.182743, "volume": 110281.0}, {"date": "2020-11-04", "close": 0.192621, "volume": 69714.0}, {"date": "2020-11-05", "close": 0.187682, "volume": 112176.0}, {"date": "2020-11-06", "close": 0.187682, "volume": 34442.0}, {"date": "2020-11-09", "close": 0.187682, "volume": 86796.0}, {"date": "2020-11-10", "close": 0.187682, "volume": 257074.0}, {"date": "2020-11-11", "close": 0.187682, "volume": 153403.0}, {"date": "2020-11-12", "close": 0.192621, "volume": 187842.0}, {"date": "2020-11-13", "close": 0.187682, "volume": 255552.0}, {"date": "2020-11-17", "close": 0.192621, "volume": 137191.0}, {"date": "2020-11-18", "close": 0.192621, "volume": 166781.0}, {"date": "2020-11-19", "close": 0.192621, "volume": 626782.0}, {"date": "2020-11-20", "close": 0.192621, "volume": 173452.0}, {"date": "2020-11-23", "close": 0.217316, "volume": 1737565.0}, {"date": "2020-11-24", "close": 0.207438, "volume": 1293614.0}, {"date": "2020-11-25", "close": 0.177804, "volume": 2712621.0}, {"date": "2020-11-26", "close": 0.212377, "volume": 3515146.0}, {"date": "2020-11-27", "close": 0.217316, "volume": 3599910.0}, {"date": "2020-11-30", "close": 0.217316, "volume": 348260.0}, {"date": "2020-12-01", "close": 0.222255, "volume": 2220282.0}, {"date": "2020-12-02", "close": 0.227194, "volume": 705312.0}, {"date": "2020-12-03", "close": 0.227194, "volume": 420929.0}, {"date": "2020-12-04", "close": 0.217316, "volume": 264053.0}, {"date": "2020-12-07", "close": 0.222255, "volume": 420278.0}, {"date": "2020-12-08", "close": 0.217316, "volume": 716440.0}, {"date": "2020-12-09", "close": 0.217316, "volume": 301593.0}, {"date": "2020-12-10", "close": 0.217316, "volume": 358717.0}, {"date": "2020-12-11", "close": 0.217316, "volume": 389852.0}, {"date": "2020-12-14", "close": 0.227194, "volume": 767146.0}, {"date": "2020-12-15", "close": 0.232133, "volume": 287276.0}, {"date": "2020-12-16", "close": 0.227194, "volume": 511952.0}, {"date": "2020-12-17", "close": 0.237072, "volume": 967983.0}, {"date": "2020-12-18", "close": 0.242011, "volume": 367800.0}, {"date": "2020-12-21", "close": 0.227194, "volume": 537212.0}, {"date": "2020-12-22", "close": 0.227194, "volume": 202078.0}, {"date": "2020-12-23", "close": 0.222255, "volume": 581277.0}, {"date": "2020-12-24", "close": 0.227194, "volume": 374296.0}, {"date": "2020-12-29", "close": 0.222255, "volume": 113078.0}, {"date": "2020-12-30", "close": 0.232133, "volume": 142258.0}, {"date": "2020-12-31", "close": 0.227194, "volume": 105213.0}, {"date": "2021-01-04", "close": 0.227194, "volume": 31292.0}, {"date": "2021-01-05", "close": 0.222255, "volume": 218971.0}, {"date": "2021-01-06", "close": 0.217316, "volume": 635113.0}, {"date": "2021-01-07", "close": 0.237072, "volume": 617986.0}, {"date": "2021-01-08", "close": 0.232133, "volume": 150967.0}, {"date": "2021-01-11", "close": 0.232133, "volume": 212363.0}, {"date": "2021-01-12", "close": 0.227194, "volume": 687846.0}, {"date": "2021-01-13", "close": 0.242011, "volume": 395250.0}, {"date": "2021-01-14", "close": 0.242011, "volume": 348062.0}, {"date": "2021-01-15", "close": 0.237072, "volume": 139511.0}, {"date": "2021-01-18", "close": 0.237072, "volume": 169351.0}, {"date": "2021-01-19", "close": 0.242011, "volume": 397423.0}, {"date": "2021-01-20", "close": 0.232133, "volume": 180597.0}, {"date": "2021-01-21", "close": 0.237072, "volume": 406362.0}, {"date": "2021-01-22", "close": 0.232133, "volume": 282450.0}, {"date": "2021-01-25", "close": 0.232133, "volume": 219420.0}, {"date": "2021-01-27", "close": 0.232133, "volume": 89048.0}, {"date": "2021-01-28", "close": 0.237072, "volume": 930231.0}, {"date": "2021-01-29", "close": 0.242011, "volume": 843297.0}, {"date": "2021-02-01", "close": 0.24695, "volume": 578904.0}, {"date": "2021-02-02", "close": 0.251889, "volume": 140267.0}, {"date": "2021-02-03", "close": 0.242011, "volume": 258690.0}, {"date": "2021-02-04", "close": 0.242011, "volume": 337264.0}, {"date": "2021-02-05", "close": 0.251889, "volume": 312890.0}, {"date": "2021-02-08", "close": 0.271645, "volume": 875449.0}, {"date": "2021-02-09", "close": 0.276584, "volume": 37958.0}, {"date": "2021-02-10", "close": 0.266706, "volume": 287229.0}, {"date": "2021-02-11", "close": 0.286462, "volume": 575194.0}, {"date": "2021-02-12", "close": 0.271645, "volume": 702752.0}, {"date": "2021-02-15", "close": 0.276584, "volume": 116172.0}, {"date": "2021-02-16", "close": 0.271645, "volume": 433143.0}, {"date": "2021-02-17", "close": 0.281523, "volume": 407767.0}, {"date": "2021-02-18", "close": 0.281523, "volume": 396058.0}, {"date": "2021-02-19", "close": 0.281523, "volume": 785849.0}, {"date": "2021-02-22", "close": 0.286462, "volume": 329700.0}, {"date": "2021-02-23", "close": 0.276584, "volume": 181847.0}, {"date": "2021-02-24", "close": 0.276584, "volume": 96081.0}, {"date": "2021-02-25", "close": 0.271645, "volume": 1374948.0}, {"date": "2021-02-26", "close": 0.266706, "volume": 287204.0}, {"date": "2021-03-01", "close": 0.256828, "volume": 942861.0}, {"date": "2021-03-02", "close": 0.242011, "volume": 992885.0}, {"date": "2021-03-03", "close": 0.24695, "volume": 819757.0}, {"date": "2021-03-04", "close": 0.24695, "volume": 113537.0}, {"date": "2021-03-05", "close": 0.237072, "volume": 274269.0}, {"date": "2021-03-08", "close": 0.24695, "volume": 165046.0}, {"date": "2021-03-09", "close": 0.24695, "volume": 259218.0}, {"date": "2021-03-10", "close": 0.24695, "volume": 94900.0}, {"date": "2021-03-11", "close": 0.24695, "volume": 1327763.0}, {"date": "2021-03-12", "close": 0.242011, "volume": 2392236.0}, {"date": "2021-03-15", "close": 0.237072, "volume": 1218487.0}, {"date": "2021-03-16", "close": 0.237072, "volume": 429360.0}, {"date": "2021-03-17", "close": 0.237072, "volume": 901515.0}, {"date": "2021-03-18", "close": 0.24695, "volume": 573818.0}, {"date": "2021-03-19", "close": 0.242011, "volume": 873187.0}, {"date": "2021-03-22", "close": 0.242011, "volume": 845540.0}, {"date": "2021-03-23", "close": 0.24695, "volume": 396005.0}, {"date": "2021-03-24", "close": 0.237072, "volume": 175562.0}, {"date": "2021-03-25", "close": 0.217316, "volume": 748501.0}, {"date": "2021-03-26", "close": 0.227194, "volume": 123895.0}, {"date": "2021-03-29", "close": 0.227194, "volume": 403393.0}, {"date": "2021-03-30", "close": 0.222255, "volume": 471200.0}, {"date": "2021-03-31", "close": 0.227194, "volume": 124489.0}, {"date": "2021-04-01", "close": 0.227194, "volume": 125963.0}, {"date": "2021-04-06", "close": 0.227194, "volume": 399243.0}, {"date": "2021-04-07", "close": 0.227194, "volume": 264987.0}, {"date": "2021-04-08", "close": 0.217316, "volume": 643272.0}, {"date": "2021-04-09", "close": 0.222255, "volume": 281212.0}, {"date": "2021-04-12", "close": 0.222255, "volume": 39262.0}, {"date": "2021-04-13", "close": 0.222255, "volume": 42.0}, {"date": "2021-04-14", "close": 0.232133, "volume": 462164.0}, {"date": "2021-04-15", "close": 0.232133, "volume": 54641.0}, {"date": "2021-04-16", "close": 0.227194, "volume": 662296.0}, {"date": "2021-04-19", "close": 0.232133, "volume": 412194.0}, {"date": "2021-04-20", "close": 0.227194, "volume": 283775.0}, {"date": "2021-04-21", "close": 0.227194, "volume": 201971.0}, {"date": "2021-04-22", "close": 0.227194, "volume": 63381.0}, {"date": "2021-04-23", "close": 0.222255, "volume": 305893.0}, {"date": "2021-04-26", "close": 0.227194, "volume": 706026.0}, {"date": "2021-04-27", "close": 0.227194, "volume": 487688.0}, {"date": "2021-04-28", "close": 0.227194, "volume": 713005.0}, {"date": "2021-04-29", "close": 0.227194, "volume": 295073.0}, {"date": "2021-04-30", "close": 0.227194, "volume": 431063.0}, {"date": "2021-05-03", "close": 0.227194, "volume": 809907.0}, {"date": "2021-05-04", "close": 0.217316, "volume": 515806.0}, {"date": "2021-05-05", "close": 0.217316, "volume": 58855.0}, {"date": "2021-05-06", "close": 0.207438, "volume": 1244398.0}, {"date": "2021-05-07", "close": 0.207438, "volume": 29762.0}, {"date": "2021-05-10", "close": 0.222255, "volume": 253093.0}, {"date": "2021-05-11", "close": 0.222255, "volume": 487757.0}, {"date": "2021-05-12", "close": 0.212377, "volume": 505628.0}, {"date": "2021-05-13", "close": 0.212377, "volume": 576139.0}, {"date": "2021-05-14", "close": 0.212377, "volume": 138644.0}, {"date": "2021-05-17", "close": 0.217316, "volume": 1413830.0}, {"date": "2021-05-18", "close": 0.217316, "volume": 270031.0}, {"date": "2021-05-19", "close": 0.212377, "volume": 428948.0}, {"date": "2021-05-20", "close": 0.222255, "volume": 294985.0}, {"date": "2021-05-21", "close": 0.217316, "volume": 316047.0}, {"date": "2021-05-24", "close": 0.222255, "volume": 211809.0}, {"date": "2021-05-25", "close": 0.222255, "volume": 314705.0}, {"date": "2021-05-26", "close": 0.217316, "volume": 142454.0}, {"date": "2021-05-27", "close": 0.217316, "volume": 27056.0}, {"date": "2021-05-28", "close": 0.217316, "volume": 209626.0}, {"date": "2021-05-31", "close": 0.222255, "volume": 424704.0}, {"date": "2021-06-01", "close": 0.222255, "volume": 236524.0}, {"date": "2021-06-02", "close": 0.232133, "volume": 242469.0}, {"date": "2021-06-03", "close": 0.222255, "volume": 274093.0}, {"date": "2021-06-04", "close": 0.222255, "volume": 283046.0}, {"date": "2021-06-07", "close": 0.222255, "volume": 374017.0}, {"date": "2021-06-08", "close": 0.217316, "volume": 478350.0}, {"date": "2021-06-09", "close": 0.222255, "volume": 730276.0}, {"date": "2021-06-10", "close": 0.227194, "volume": 414708.0}, {"date": "2021-06-11", "close": 0.232133, "volume": 443483.0}, {"date": "2021-06-15", "close": 0.237072, "volume": 2302541.0}, {"date": "2021-06-16", "close": 0.232133, "volume": 2074867.0}, {"date": "2021-06-17", "close": 0.222255, "volume": 776112.0}, {"date": "2021-06-18", "close": 0.227194, "volume": 299573.0}, {"date": "2021-06-21", "close": 0.222255, "volume": 705900.0}, {"date": "2021-06-22", "close": 0.217316, "volume": 248950.0}, {"date": "2021-06-23", "close": 0.222255, "volume": 89116.0}, {"date": "2021-06-24", "close": 0.222255, "volume": 32449.0}, {"date": "2021-06-25", "close": 0.217316, "volume": 671156.0}, {"date": "2021-06-28", "close": 0.212377, "volume": 260747.0}, {"date": "2021-06-29", "close": 0.217316, "volume": 609252.0}, {"date": "2021-06-30", "close": 0.217316, "volume": 521889.0}, {"date": "2021-07-01", "close": 0.227194, "volume": 259343.0}, {"date": "2021-07-02", "close": 0.2247245, "volume": 463779.0}, {"date": "2021-07-05", "close": 0.227194, "volume": 87260.0}, {"date": "2021-07-06", "close": 0.232133, "volume": 496266.0}, {"date": "2021-07-07", "close": 0.227194, "volume": 371134.0}, {"date": "2021-07-08", "close": 0.227194, "volume": 757387.0}, {"date": "2021-07-09", "close": 0.222255, "volume": 482790.0}, {"date": "2021-07-12", "close": 0.222255, "volume": 398095.0}, {"date": "2021-07-13", "close": 0.222255, "volume": 313158.0}, {"date": "2021-07-14", "close": 0.217316, "volume": 250384.0}, {"date": "2021-07-15", "close": 0.217316, "volume": 233754.0}, {"date": "2021-07-16", "close": 0.222255, "volume": 130579.0}, {"date": "2021-07-19", "close": 0.227194, "volume": 603309.0}, {"date": "2021-07-20", "close": 0.217316, "volume": 584223.0}, {"date": "2021-07-21", "close": 0.222255, "volume": 10370062.0}, {"date": "2021-07-22", "close": 0.232133, "volume": 514633.0}, {"date": "2021-07-23", "close": 0.242011, "volume": 1050994.0}, {"date": "2021-07-26", "close": 0.24695, "volume": 671373.0}, {"date": "2021-07-27", "close": 0.256828, "volume": 126773.0}, {"date": "2021-07-28", "close": 0.266706, "volume": 831104.0}, {"date": "2021-07-29", "close": 0.261767, "volume": 160318.0}, {"date": "2021-07-30", "close": 0.261767, "volume": 637620.0}, {"date": "2021-08-02", "close": 0.261767, "volume": 223668.0}, {"date": "2021-08-03", "close": 0.251889, "volume": 182299.0}, {"date": "2021-08-04", "close": 0.251889, "volume": 589955.0}, {"date": "2021-08-05", "close": 0.261767, "volume": 117296.0}, {"date": "2021-08-06", "close": 0.266706, "volume": 353389.0}, {"date": "2021-08-09", "close": 0.266706, "volume": 173453.0}, {"date": "2021-08-10", "close": 0.266706, "volume": 46203.0}, {"date": "2021-08-11", "close": 0.256828, "volume": 270904.0}, {"date": "2021-08-12", "close": 0.261767, "volume": 167234.0}, {"date": "2021-08-13", "close": 0.261767, "volume": 96710.0}, {"date": "2021-08-16", "close": 0.261767, "volume": 135925.0}, {"date": "2021-08-17", "close": 0.256828, "volume": 66918.0}, {"date": "2021-08-18", "close": 0.24695, "volume": 64727.0}, {"date": "2021-08-19", "close": 0.251889, "volume": 175358.0}, {"date": "2021-08-20", "close": 0.251889, "volume": 662436.0}, {"date": "2021-08-23", "close": 0.24695, "volume": 227741.0}, {"date": "2021-08-24", "close": 0.24695, "volume": 53654.0}, {"date": "2021-08-25", "close": 0.251889, "volume": 90608.0}, {"date": "2021-08-26", "close": 0.256828, "volume": 83.0}, {"date": "2021-08-27", "close": 0.266706, "volume": 208532.0}, {"date": "2021-08-30", "close": 0.256828, "volume": 1574922.0}, {"date": "2021-08-31", "close": 0.266706, "volume": 1163950.0}, {"date": "2021-09-01", "close": 0.266706, "volume": 1106456.0}, {"date": "2021-09-02", "close": 0.266706, "volume": 898501.0}, {"date": "2021-09-03", "close": 0.261767, "volume": 581111.0}, {"date": "2021-09-06", "close": 0.266706, "volume": 444262.0}, {"date": "2021-09-07", "close": 0.266706, "volume": 132342.0}, {"date": "2021-09-08", "close": 0.266706, "volume": 157942.0}, {"date": "2021-09-09", "close": 0.266706, "volume": 620035.0}, {"date": "2021-09-10", "close": 0.261767, "volume": 99007.0}, {"date": "2021-09-13", "close": 0.266706, "volume": 143129.0}, {"date": "2021-09-14", "close": 0.261767, "volume": 96445.0}, {"date": "2021-09-15", "close": 0.261767, "volume": 207598.0}, {"date": "2021-09-16", "close": 0.266706, "volume": 44539.0}, {"date": "2021-09-17", "close": 0.266706, "volume": 205296.0}, {"date": "2021-09-20", "close": 0.256828, "volume": 797637.0}, {"date": "2021-09-21", "close": 0.256828, "volume": 1483472.0}, {"date": "2021-09-22", "close": 0.261767, "volume": 243991.0}, {"date": "2021-09-23", "close": 0.256828, "volume": 148957.0}, {"date": "2021-09-24", "close": 0.24695, "volume": 97124.0}, {"date": "2021-09-27", "close": 0.251889, "volume": 473424.0}, {"date": "2021-09-28", "close": 0.251889, "volume": 418324.0}, {"date": "2021-09-29", "close": 0.251889, "volume": 8862.0}, {"date": "2021-09-30", "close": 0.251889, "volume": 117337.0}, {"date": "2021-10-01", "close": 0.251889, "volume": 504349.0}, {"date": "2021-10-04", "close": 0.251889, "volume": 110689.0}, {"date": "2021-10-05", "close": 0.24695, "volume": 57943.0}, {"date": "2021-10-06", "close": 0.24695, "volume": 45593.0}, {"date": "2021-10-07", "close": 0.24695, "volume": 52783.0}, {"date": "2021-10-08", "close": 0.24695, "volume": 27928.0}, {"date": "2021-10-11", "close": 0.24695, "volume": 244506.0}, {"date": "2021-10-12", "close": 0.24695, "volume": 36143.0}, {"date": "2021-10-13", "close": 0.251889, "volume": 6177.0}, {"date": "2021-10-14", "close": 0.24695, "volume": 45516.0}, {"date": "2021-10-15", "close": 0.256828, "volume": 159216.0}, {"date": "2021-10-18", "close": 0.256828, "volume": 1107439.0}, {"date": "2021-10-19", "close": 0.256828, "volume": 296704.0}, {"date": "2021-10-20", "close": 0.251889, "volume": 226647.0}, {"date": "2021-10-21", "close": 0.256828, "volume": 157873.0}, {"date": "2021-10-22", "close": 0.251889, "volume": 94972.0}, {"date": "2021-10-25", "close": 0.256828, "volume": 228908.0}, {"date": "2021-10-26", "close": 0.266706, "volume": 867116.0}, {"date": "2021-10-27", "close": 0.286462, "volume": 2381617.0}, {"date": "2021-10-28", "close": 0.286462, "volume": 1139279.0}, {"date": "2021-10-29", "close": 0.286462, "volume": 597225.0}, {"date": "2021-11-01", "close": 0.276584, "volume": 122625.0}, {"date": "2021-11-02", "close": 0.281523, "volume": 129836.0}, {"date": "2021-11-03", "close": 0.271645, "volume": 304973.0}, {"date": "2021-11-04", "close": 0.271645, "volume": 270621.0}, {"date": "2021-11-05", "close": 0.271645, "volume": 36304.0}, {"date": "2021-11-08", "close": 0.261767, "volume": 556165.0}, {"date": "2021-11-09", "close": 0.266706, "volume": 271011.0}, {"date": "2021-11-10", "close": 0.261767, "volume": 236791.0}, {"date": "2021-11-11", "close": 0.266706, "volume": 313931.0}, {"date": "2021-11-12", "close": 0.261767, "volume": 160768.0}, {"date": "2021-11-15", "close": 0.251889, "volume": 649232.0}, {"date": "2021-11-16", "close": 0.256828, "volume": 495017.0}, {"date": "2021-11-17", "close": 0.256828, "volume": 46161.0}, {"date": "2021-11-18", "close": 0.256828, "volume": 300106.0}, {"date": "2021-11-19", "close": 0.261767, "volume": 73628.0}, {"date": "2021-11-22", "close": 0.256828, "volume": 249247.0}, {"date": "2021-11-23", "close": 0.256828, "volume": 179352.0}, {"date": "2021-11-24", "close": 0.251889, "volume": 132196.0}, {"date": "2021-11-25", "close": 0.251889, "volume": 173235.0}, {"date": "2021-11-26", "close": 0.24695, "volume": 306493.0}, {"date": "2021-11-29", "close": 0.251889, "volume": 323517.0}, {"date": "2021-11-30", "close": 0.251889, "volume": 90558.0}, {"date": "2021-12-01", "close": 0.251889, "volume": 109496.0}, {"date": "2021-12-02", "close": 0.24695, "volume": 231408.0}, {"date": "2021-12-03", "close": 0.256828, "volume": 130178.0}, {"date": "2021-12-06", "close": 0.24695, "volume": 296087.0}, {"date": "2021-12-07", "close": 0.24695, "volume": 20691.0}, {"date": "2021-12-08", "close": 0.251889, "volume": 97834.0}, {"date": "2021-12-09", "close": 0.256828, "volume": 177934.0}, {"date": "2021-12-10", "close": 0.251889, "volume": 837062.0}, {"date": "2021-12-13", "close": 0.266706, "volume": 920853.0}, {"date": "2021-12-14", "close": 0.256828, "volume": 73840.0}, {"date": "2021-12-15", "close": 0.261767, "volume": 40439.0}, {"date": "2021-12-16", "close": 0.256828, "volume": 326339.0}, {"date": "2021-12-17", "close": 0.261767, "volume": 236544.0}, {"date": "2021-12-20", "close": 0.261767, "volume": 91140.0}, {"date": "2021-12-21", "close": 0.256828, "volume": 253033.0}, {"date": "2021-12-22", "close": 0.256828, "volume": 48799.0}, {"date": "2021-12-23", "close": 0.256828, "volume": 165256.0}, {"date": "2021-12-24", "close": 0.251889, "volume": 177552.0}, {"date": "2021-12-29", "close": 0.256828, "volume": 159738.0}, {"date": "2021-12-30", "close": 0.256828, "volume": 28148.0}, {"date": "2021-12-31", "close": 0.266706, "volume": 89399.0}, {"date": "2022-01-04", "close": 0.266706, "volume": 107752.0}, {"date": "2022-01-05", "close": 0.261767, "volume": 231523.0}, {"date": "2022-01-06", "close": 0.256828, "volume": 413018.0}, {"date": "2022-01-07", "close": 0.256828, "volume": 162926.0}, {"date": "2022-01-10", "close": 0.256828, "volume": 278651.0}, {"date": "2022-01-11", "close": 0.256828, "volume": 220641.0}, {"date": "2022-01-12", "close": 0.256828, "volume": 309734.0}, {"date": "2022-01-13", "close": 0.251889, "volume": 71319.0}, {"date": "2022-01-14", "close": 0.251889, "volume": 184956.0}, {"date": "2022-01-17", "close": 0.256828, "volume": 29184.0}, {"date": "2022-01-18", "close": 0.256828, "volume": 117572.0}, {"date": "2022-01-19", "close": 0.261767, "volume": 104346.0}, {"date": "2022-01-20", "close": 0.256828, "volume": 479571.0}, {"date": "2022-01-21", "close": 0.256828, "volume": 169154.0}, {"date": "2022-01-24", "close": 0.251889, "volume": 277618.0}, {"date": "2022-01-25", "close": 0.24695, "volume": 513782.0}, {"date": "2022-01-27", "close": 0.242011, "volume": 598601.0}, {"date": "2022-01-28", "close": 0.24695, "volume": 259302.0}, {"date": "2022-01-31", "close": 0.251889, "volume": 49910.0}, {"date": "2022-02-01", "close": 0.24695, "volume": 95038.0}, {"date": "2022-02-02", "close": 0.24695, "volume": 14186.0}, {"date": "2022-02-03", "close": 0.251889, "volume": 311365.0}, {"date": "2022-02-04", "close": 0.256828, "volume": 80279.0}, {"date": "2022-02-07", "close": 0.261767, "volume": 66336.0}, {"date": "2022-02-08", "close": 0.251889, "volume": 228066.0}, {"date": "2022-02-09", "close": 0.256828, "volume": 248992.0}, {"date": "2022-02-10", "close": 0.261767, "volume": 472056.0}, {"date": "2022-02-11", "close": 0.261767, "volume": 92113.0}, {"date": "2022-02-14", "close": 0.261767, "volume": 33867.0}, {"date": "2022-02-15", "close": 0.256828, "volume": 796645.0}, {"date": "2022-02-16", "close": 0.251889, "volume": 595844.0}, {"date": "2022-02-17", "close": 0.251889, "volume": 340105.0}, {"date": "2022-02-18", "close": 0.261767, "volume": 205036.0}, {"date": "2022-02-21", "close": 0.261767, "volume": 73904.0}, {"date": "2022-02-22", "close": 0.256828, "volume": 196250.0}, {"date": "2022-02-23", "close": 0.251889, "volume": 413989.0}, {"date": "2022-02-24", "close": 0.251889, "volume": 297028.0}, {"date": "2022-02-25", "close": 0.242011, "volume": 1329203.0}, {"date": "2022-02-28", "close": 0.237072, "volume": 1061900.0}, {"date": "2022-03-01", "close": 0.237072, "volume": 589965.0}, {"date": "2022-03-02", "close": 0.237072, "volume": 261117.0}, {"date": "2022-03-03", "close": 0.24695, "volume": 988144.0}, {"date": "2022-03-04", "close": 0.237072, "volume": 6627472.0}, {"date": "2022-03-07", "close": 0.242011, "volume": 197440.0}, {"date": "2022-03-08", "close": 0.242011, "volume": 234491.0}, {"date": "2022-03-09", "close": 0.237072, "volume": 81683.0}, {"date": "2022-03-10", "close": 0.237072, "volume": 392223.0}, {"date": "2022-03-11", "close": 0.237072, "volume": 227018.0}, {"date": "2022-03-14", "close": 0.242011, "volume": 12028.0}, {"date": "2022-03-15", "close": 0.237072, "volume": 600745.0}, {"date": "2022-03-16", "close": 0.242011, "volume": 187653.0}, {"date": "2022-03-17", "close": 0.237072, "volume": 415222.0}, {"date": "2022-03-18", "close": 0.237072, "volume": 552301.0}, {"date": "2022-03-21", "close": 0.242011, "volume": 586169.0}, {"date": "2022-03-22", "close": 0.242011, "volume": 370618.0}, {"date": "2022-03-23", "close": 0.242011, "volume": 1438789.0}, {"date": "2022-03-24", "close": 0.237072, "volume": 538095.0}, {"date": "2022-03-25", "close": 0.232133, "volume": 339081.0}, {"date": "2022-03-28", "close": 0.237072, "volume": 753670.0}, {"date": "2022-03-29", "close": 0.237072, "volume": 64192.0}, {"date": "2022-03-30", "close": 0.237072, "volume": 169432.0}, {"date": "2022-03-31", "close": 0.24695, "volume": 201169.0}, {"date": "2022-04-01", "close": 0.24695, "volume": 90405.0}, {"date": "2022-04-04", "close": 0.242011, "volume": 185588.0}, {"date": "2022-04-05", "close": 0.24695, "volume": 13741138.0}, {"date": "2022-04-06", "close": 0.24695, "volume": 8715.0}, {"date": "2022-04-07", "close": 0.237072, "volume": 77457.0}, {"date": "2022-04-08", "close": 0.242011, "volume": 71380.0}, {"date": "2022-04-11", "close": 0.237072, "volume": 56966.0}, {"date": "2022-04-13", "close": 0.237072, "volume": 20288.0}, {"date": "2022-04-14", "close": 0.242011, "volume": 196098.0}, {"date": "2022-04-19", "close": 0.242011, "volume": 128563.0}, {"date": "2022-04-20", "close": 0.24695, "volume": 78198.0}, {"date": "2022-04-21", "close": 0.24695, "volume": 212029.0}, {"date": "2022-04-22", "close": 0.24695, "volume": 126706.0}, {"date": "2022-04-26", "close": 0.2395415, "volume": 329582.0}, {"date": "2022-04-27", "close": 0.242011, "volume": 233033.0}, {"date": "2022-04-28", "close": 0.24695, "volume": 334295.0}, {"date": "2022-04-29", "close": 0.24695, "volume": 34551.0}, {"date": "2022-05-02", "close": 0.232133, "volume": 705112.0}, {"date": "2022-05-03", "close": 0.237072, "volume": 58998.0}, {"date": "2022-05-04", "close": 0.242011, "volume": 87408.0}, {"date": "2022-05-05", "close": 0.242011, "volume": 421919.0}, {"date": "2022-05-06", "close": 0.237072, "volume": 452886.0}, {"date": "2022-05-09", "close": 0.237072, "volume": 1375156.0}, {"date": "2022-05-10", "close": 0.24695, "volume": 115859.0}, {"date": "2022-05-11", "close": 0.24695, "volume": 267806.0}, {"date": "2022-05-12", "close": 0.237072, "volume": 294148.0}, {"date": "2022-05-13", "close": 0.237072, "volume": 204452.0}, {"date": "2022-05-16", "close": 0.237072, "volume": 46546.0}, {"date": "2022-05-17", "close": 0.237072, "volume": 227782.0}, {"date": "2022-05-18", "close": 0.242011, "volume": 133838.0}, {"date": "2022-05-19", "close": 0.242011, "volume": 115193.0}, {"date": "2022-05-23", "close": 0.237072, "volume": 210290.0}, {"date": "2022-05-24", "close": 0.2395415, "volume": 54630.0}, {"date": "2022-05-25", "close": 0.237072, "volume": 461776.0}, {"date": "2022-05-26", "close": 0.232133, "volume": 60801.0}, {"date": "2022-05-27", "close": 0.242011, "volume": 240352.0}, {"date": "2022-05-30", "close": 0.24695, "volume": 38559.0}, {"date": "2022-05-31", "close": 0.24695, "volume": 791062.0}, {"date": "2022-06-01", "close": 0.242011, "volume": 232102.0}, {"date": "2022-06-02", "close": 0.242011, "volume": 11629.0}, {"date": "2022-06-03", "close": 0.237072, "volume": 264379.0}, {"date": "2022-06-06", "close": 0.242011, "volume": 169943.0}, {"date": "2022-06-07", "close": 0.242011, "volume": 115334.0}, {"date": "2022-06-08", "close": 0.237072, "volume": 248265.0}, {"date": "2022-06-09", "close": 0.237072, "volume": 319702.0}, {"date": "2022-06-10", "close": 0.237072, "volume": 11905.0}, {"date": "2022-06-14", "close": 0.227194, "volume": 586489.0}, {"date": "2022-06-15", "close": 0.227194, "volume": 104001.0}, {"date": "2022-06-16", "close": 0.232133, "volume": 9187.0}, {"date": "2022-06-17", "close": 0.237072, "volume": 214018.0}, {"date": "2022-06-20", "close": 0.227194, "volume": 31983.0}, {"date": "2022-06-21", "close": 0.237072, "volume": 8929.0}, {"date": "2022-06-22", "close": 0.227194, "volume": 167877.0}, {"date": "2022-06-23", "close": 0.2296635, "volume": 13103.0}, {"date": "2022-06-24", "close": 0.227194, "volume": 23971.0}, {"date": "2022-06-27", "close": 0.232133, "volume": 202109.0}, {"date": "2022-06-28", "close": 0.227194, "volume": 38332.0}, {"date": "2022-06-29", "close": 0.227194, "volume": 113153.0}, {"date": "2022-06-30", "close": 0.227194, "volume": 181217.0}, {"date": "2022-07-01", "close": 0.227194, "volume": 90946.0}, {"date": "2022-07-04", "close": 0.222255, "volume": 518913.0}, {"date": "2022-07-05", "close": 0.222255, "volume": 399498.0}, {"date": "2022-07-06", "close": 0.232133, "volume": 92576.0}, {"date": "2022-07-07", "close": 0.232133, "volume": 112403.0}, {"date": "2022-07-08", "close": 0.222255, "volume": 242019.0}, {"date": "2022-07-11", "close": 0.232133, "volume": 70901.0}, {"date": "2022-07-12", "close": 0.232133, "volume": 123482.0}, {"date": "2022-07-13", "close": 0.232133, "volume": 343.0}, {"date": "2022-07-14", "close": 0.232133, "volume": 1204.0}, {"date": "2022-07-15", "close": 0.232133, "volume": 125805.0}, {"date": "2022-07-18", "close": 0.227194, "volume": 66999.0}, {"date": "2022-07-19", "close": 0.227194, "volume": 183454.0}, {"date": "2022-07-20", "close": 0.242011, "volume": 558516.0}, {"date": "2022-07-21", "close": 0.242011, "volume": 453627.0}, {"date": "2022-07-22", "close": 0.242011, "volume": 408230.0}, {"date": "2022-07-25", "close": 0.242011, "volume": 883902.0}, {"date": "2022-07-26", "close": 0.242011, "volume": 1188665.0}, {"date": "2022-07-27", "close": 0.237072, "volume": 963925.0}, {"date": "2022-07-28", "close": 0.237072, "volume": 1083996.0}, {"date": "2022-07-29", "close": 0.237072, "volume": 135067.0}, {"date": "2022-08-01", "close": 0.24695, "volume": 127220.0}, {"date": "2022-08-02", "close": 0.237072, "volume": 133654.0}, {"date": "2022-08-03", "close": 0.237072, "volume": 93570.0}, {"date": "2022-08-04", "close": 0.242011, "volume": 100435.0}, {"date": "2022-08-05", "close": 0.24695, "volume": 78025.0}, {"date": "2022-08-08", "close": 0.237072, "volume": 63417.0}, {"date": "2022-08-09", "close": 0.24695, "volume": 342441.0}, {"date": "2022-08-10", "close": 0.242011, "volume": 143827.0}, {"date": "2022-08-11", "close": 0.242011, "volume": 56390.0}, {"date": "2022-08-12", "close": 0.242011, "volume": 37123.0}, {"date": "2022-08-15", "close": 0.24695, "volume": 225978.0}, {"date": "2022-08-16", "close": 0.242011, "volume": 102455.0}, {"date": "2022-08-17", "close": 0.24695, "volume": 129809.0}, {"date": "2022-08-18", "close": 0.242011, "volume": 45266.0}, {"date": "2022-08-19", "close": 0.242011, "volume": 35204.0}, {"date": "2022-08-22", "close": 0.242011, "volume": 187890.0}, {"date": "2022-08-23", "close": 0.242011, "volume": 226586.0}, {"date": "2022-08-24", "close": 0.237072, "volume": 238202.0}, {"date": "2022-08-25", "close": 0.242011, "volume": 47514.0}, {"date": "2022-08-26", "close": 0.237072, "volume": 165647.0}, {"date": "2022-08-29", "close": 0.251889, "volume": 250825.0}, {"date": "2022-08-30", "close": 0.251889, "volume": 72099.0}, {"date": "2022-08-31", "close": 0.242011, "volume": 17066.0}, {"date": "2022-09-01", "close": 0.24695, "volume": 77885.0}, {"date": "2022-09-02", "close": 0.24695, "volume": 121222.0}, {"date": "2022-09-05", "close": 0.251889, "volume": 195584.0}, {"date": "2022-09-06", "close": 0.242011, "volume": 85993.0}, {"date": "2022-09-07", "close": 0.24695, "volume": 79380.0}, {"date": "2022-09-08", "close": 0.237072, "volume": 97916.0}, {"date": "2022-09-09", "close": 0.242011, "volume": 187005.0}, {"date": "2022-09-12", "close": 0.251889, "volume": 18001.0}, {"date": "2022-09-13", "close": 0.251889, "volume": 246399.0}, {"date": "2022-09-14", "close": 0.251889, "volume": 535121.0}, {"date": "2022-09-15", "close": 0.24695, "volume": 222338.0}, {"date": "2022-09-16", "close": 0.242011, "volume": 92825.0}, {"date": "2022-09-19", "close": 0.242011, "volume": 90127.0}, {"date": "2022-09-20", "close": 0.24695, "volume": 122372.0}, {"date": "2022-09-21", "close": 0.237072, "volume": 254697.0}, {"date": "2022-09-23", "close": 0.232133, "volume": 309297.0}, {"date": "2022-09-26", "close": 0.232133, "volume": 375173.0}, {"date": "2022-09-27", "close": 0.227194, "volume": 39265.0}, {"date": "2022-09-28", "close": 0.227194, "volume": 73630.0}, {"date": "2022-09-29", "close": 0.227194, "volume": 151526.0}, {"date": "2022-09-30", "close": 0.227194, "volume": 89618.0}, {"date": "2022-10-03", "close": 0.227194, "volume": 37704.0}, {"date": "2022-10-04", "close": 0.227194, "volume": 27858.0}, {"date": "2022-10-05", "close": 0.227194, "volume": 316076.0}, {"date": "2022-10-06", "close": 0.227194, "volume": 60382.0}, {"date": "2022-10-07", "close": 0.232133, "volume": 19583.0}, {"date": "2022-10-10", "close": 0.232133, "volume": 97996.0}, {"date": "2022-10-11", "close": 0.2296635, "volume": 143042.0}, {"date": "2022-10-12", "close": 0.232133, "volume": 61157.0}, {"date": "2022-10-13", "close": 0.237072, "volume": 214034.0}, {"date": "2022-10-14", "close": 0.232133, "volume": 3604.0}, {"date": "2022-10-17", "close": 0.222255, "volume": 340148.0}, {"date": "2022-10-18", "close": 0.227194, "volume": 324234.0}, {"date": "2022-10-19", "close": 0.237072, "volume": 20634.0}, {"date": "2022-10-20", "close": 0.237072, "volume": 45925.0}, {"date": "2022-10-21", "close": 0.237072, "volume": 290038.0}, {"date": "2022-10-24", "close": 0.232133, "volume": 112620.0}, {"date": "2022-10-25", "close": 0.237072, "volume": 315761.0}, {"date": "2022-10-26", "close": 0.232133, "volume": 45860.0}, {"date": "2022-10-27", "close": 0.232133, "volume": 152842.0}, {"date": "2022-10-28", "close": 0.227194, "volume": 5315.0}, {"date": "2022-10-31", "close": 0.2346025, "volume": 65350.0}, {"date": "2022-11-01", "close": 0.237072, "volume": 299229.0}, {"date": "2022-11-02", "close": 0.237072, "volume": 350509.0}, {"date": "2022-11-03", "close": 0.2296635, "volume": 61824.0}, {"date": "2022-11-04", "close": 0.237072, "volume": 51019.0}, {"date": "2022-11-07", "close": 0.237072, "volume": 60664.0}, {"date": "2022-11-08", "close": 0.237072, "volume": 179157.0}, {"date": "2022-11-09", "close": 0.232133, "volume": 280695.0}, {"date": "2022-11-10", "close": 0.232133, "volume": 15455.0}, {"date": "2022-11-11", "close": 0.24695, "volume": 94047.0}, {"date": "2022-11-14", "close": 0.232133, "volume": 40233.0}, {"date": "2022-11-15", "close": 0.24695, "volume": 903823.0}, {"date": "2022-11-16", "close": 0.237072, "volume": 24329.0}, {"date": "2022-11-17", "close": 0.237072, "volume": 218244.0}, {"date": "2022-11-18", "close": 0.237072, "volume": 50980.0}, {"date": "2022-11-21", "close": 0.237072, "volume": 75510.0}, {"date": "2022-11-22", "close": 0.242011, "volume": 113032.0}, {"date": "2022-11-23", "close": 0.242011, "volume": 15970.0}, {"date": "2022-11-24", "close": 0.237072, "volume": 53379.0}, {"date": "2022-11-25", "close": 0.237072, "volume": 62546.0}, {"date": "2022-11-28", "close": 0.237072, "volume": 102607.0}, {"date": "2022-11-29", "close": 0.237072, "volume": 7449.0}, {"date": "2022-11-30", "close": 0.237072, "volume": 299239.0}, {"date": "2022-12-01", "close": 0.237072, "volume": 116735.0}, {"date": "2022-12-02", "close": 0.237072, "volume": 177616.0}, {"date": "2022-12-05", "close": 0.242011, "volume": 50423.0}, {"date": "2022-12-06", "close": 0.242011, "volume": 8311.0}, {"date": "2022-12-07", "close": 0.237072, "volume": 53922.0}, {"date": "2022-12-08", "close": 0.232133, "volume": 12195.0}, {"date": "2022-12-09", "close": 0.232133, "volume": 873681.0}, {"date": "2022-12-12", "close": 0.232133, "volume": 261739.0}, {"date": "2022-12-13", "close": 0.232133, "volume": 46.0}, {"date": "2022-12-14", "close": 0.232133, "volume": 53954.0}, {"date": "2022-12-15", "close": 0.237072, "volume": 108787.0}, {"date": "2022-12-16", "close": 0.232133, "volume": 144667.0}, {"date": "2022-12-19", "close": 0.242011, "volume": 422930.0}, {"date": "2022-12-20", "close": 0.237072, "volume": 27221.0}, {"date": "2022-12-21", "close": 0.232133, "volume": 7151.0}, {"date": "2022-12-22", "close": 0.242011, "volume": 30941.0}, {"date": "2022-12-23", "close": 0.237072, "volume": 202231.0}, {"date": "2022-12-28", "close": 0.237072, "volume": 40.0}, {"date": "2022-12-29", "close": 0.237072, "volume": 50946.0}, {"date": "2022-12-30", "close": 0.232133, "volume": 50048.0}, {"date": "2023-01-03", "close": 0.232133, "volume": 112173.0}, {"date": "2023-01-04", "close": 0.232133, "volume": 177328.0}, {"date": "2023-01-05", "close": 0.232133, "volume": 31761.0}, {"date": "2023-01-06", "close": 0.232133, "volume": 32705.0}, {"date": "2023-01-09", "close": 0.232133, "volume": 289410.0}, {"date": "2023-01-11", "close": 0.232133, "volume": 271027.0}, {"date": "2023-01-12", "close": 0.2346025, "volume": 30676.0}, {"date": "2023-01-13", "close": 0.232133, "volume": 10191.0}, {"date": "2023-01-16", "close": 0.232133, "volume": 63466.0}, {"date": "2023-01-17", "close": 0.2346025, "volume": 2552.0}, {"date": "2023-01-18", "close": 0.232133, "volume": 77648.0}, {"date": "2023-01-19", "close": 0.232133, "volume": 142409.0}, {"date": "2023-01-20", "close": 0.2346025, "volume": 49511.0}, {"date": "2023-01-23", "close": 0.237072, "volume": 13436.0}, {"date": "2023-01-24", "close": 0.232133, "volume": 378307.0}, {"date": "2023-01-25", "close": 0.232133, "volume": 519269.0}, {"date": "2023-01-27", "close": 0.232133, "volume": 59201.0}, {"date": "2023-01-30", "close": 0.237072, "volume": 12002.0}, {"date": "2023-01-31", "close": 0.232133, "volume": 143771.0}, {"date": "2023-02-01", "close": 0.232133, "volume": 715898.0}, {"date": "2023-02-02", "close": 0.237072, "volume": 67212.0}, {"date": "2023-02-03", "close": 0.2346025, "volume": 3030.0}, {"date": "2023-02-06", "close": 0.232133, "volume": 327771.0}, {"date": "2023-02-07", "close": 0.237072, "volume": 43235.0}, {"date": "2023-02-08", "close": 0.232133, "volume": 22.0}, {"date": "2023-02-09", "close": 0.237072, "volume": 18524.0}, {"date": "2023-02-10", "close": 0.232133, "volume": 282735.0}, {"date": "2023-02-13", "close": 0.227194, "volume": 82528.0}, {"date": "2023-02-14", "close": 0.227194, "volume": 134140.0}, {"date": "2023-02-15", "close": 0.232133, "volume": 38397.0}, {"date": "2023-02-16", "close": 0.232133, "volume": 377140.0}, {"date": "2023-02-17", "close": 0.232133, "volume": 61700.0}, {"date": "2023-02-20", "close": 0.232133, "volume": 172076.0}, {"date": "2023-02-21", "close": 0.232133, "volume": 188128.0}, {"date": "2023-02-22", "close": 0.227194, "volume": 547985.0}, {"date": "2023-02-23", "close": 0.222255, "volume": 387896.0}, {"date": "2023-02-24", "close": 0.222255, "volume": 93392.0}, {"date": "2023-02-27", "close": 0.232133, "volume": 412163.0}, {"date": "2023-02-28", "close": 0.232133, "volume": 14282.0}, {"date": "2023-03-01", "close": 0.232133, "volume": 138106.0}, {"date": "2023-03-02", "close": 0.232133, "volume": 3566102.0}, {"date": "2023-03-03", "close": 0.232133, "volume": 141257.0}, {"date": "2023-03-06", "close": 0.232133, "volume": 295273.0}, {"date": "2023-03-07", "close": 0.232133, "volume": 537772.0}, {"date": "2023-03-08", "close": 0.232133, "volume": 155454.0}, {"date": "2023-03-09", "close": 0.232133, "volume": 484976.0}, {"date": "2023-03-10", "close": 0.237072, "volume": 9661436.0}, {"date": "2023-03-13", "close": 0.237072, "volume": 42451.0}, {"date": "2023-03-14", "close": 0.242011, "volume": 130937.0}, {"date": "2023-03-15", "close": 0.237072, "volume": 108813.0}, {"date": "2023-03-16", "close": 0.237072, "volume": 186375.0}, {"date": "2023-03-17", "close": 0.237072, "volume": 270216.0}, {"date": "2023-03-20", "close": 0.232133, "volume": 125630.0}, {"date": "2023-03-21", "close": 0.237072, "volume": 259379.0}, {"date": "2023-03-22", "close": 0.232133, "volume": 362979.0}, {"date": "2023-03-23", "close": 0.222255, "volume": 135940.0}, {"date": "2023-03-24", "close": 0.227194, "volume": 96150.0}, {"date": "2023-03-27", "close": 0.232133, "volume": 125308.0}, {"date": "2023-03-28", "close": 0.227194, "volume": 58348.0}, {"date": "2023-03-29", "close": 0.232133, "volume": 50330.0}, {"date": "2023-03-30", "close": 0.227194, "volume": 4061.0}, {"date": "2023-03-31", "close": 0.232133, "volume": 221418.0}, {"date": "2023-04-03", "close": 0.232133, "volume": 292244.0}, {"date": "2023-04-04", "close": 0.242011, "volume": 754761.0}, {"date": "2023-04-05", "close": 0.237072, "volume": 1794077.0}, {"date": "2023-04-06", "close": 0.242011, "volume": 1651797.0}, {"date": "2023-04-11", "close": 0.242011, "volume": 1111314.0}, {"date": "2023-04-12", "close": 0.237072, "volume": 668782.0}, {"date": "2023-04-13", "close": 0.237072, "volume": 19517.0}, {"date": "2023-04-14", "close": 0.237072, "volume": 80920.0}, {"date": "2023-04-17", "close": 0.237072, "volume": 84244.0}, {"date": "2023-04-18", "close": 0.242011, "volume": 17312.0}, {"date": "2023-04-19", "close": 0.242011, "volume": 7077.0}, {"date": "2023-04-20", "close": 0.2395415, "volume": 108311.0}, {"date": "2023-04-21", "close": 0.2395415, "volume": 830.0}, {"date": "2023-04-24", "close": 0.232133, "volume": 167103.0}, {"date": "2023-04-26", "close": 0.232133, "volume": 90933.0}, {"date": "2023-04-27", "close": 0.232133, "volume": 96732.0}, {"date": "2023-04-28", "close": 0.232133, "volume": 6402.0}, {"date": "2023-05-01", "close": 0.242011, "volume": 604384.0}, {"date": "2023-05-02", "close": 0.2395415, "volume": 730850.0}, {"date": "2023-05-03", "close": 0.237072, "volume": 51617.0}, {"date": "2023-05-04", "close": 0.232133, "volume": 23216.0}, {"date": "2023-05-05", "close": 0.232133, "volume": 147077.0}, {"date": "2023-05-08", "close": 0.227194, "volume": 273942.0}, {"date": "2023-05-09", "close": 0.232133, "volume": 364776.0}, {"date": "2023-05-10", "close": 0.227194, "volume": 91967.0}, {"date": "2023-05-11", "close": 0.227194, "volume": 268610.0}, {"date": "2023-05-12", "close": 0.227194, "volume": 230919.0}, {"date": "2023-05-15", "close": 0.227194, "volume": 98291.0}, {"date": "2023-05-16", "close": 0.227194, "volume": 111366.0}, {"date": "2023-05-17", "close": 0.227194, "volume": 89925.0}, {"date": "2023-05-18", "close": 0.227194, "volume": 25608.0}, {"date": "2023-05-19", "close": 0.227194, "volume": 149758.0}, {"date": "2023-05-22", "close": 0.227194, "volume": 486815.0}, {"date": "2023-05-23", "close": 0.227194, "volume": 96818.0}, {"date": "2023-05-24", "close": 0.222255, "volume": 1840988.0}, {"date": "2023-05-25", "close": 0.222255, "volume": 24100.0}, {"date": "2023-05-26", "close": 0.227194, "volume": 772875.0}, {"date": "2023-05-29", "close": 0.222255, "volume": 713988.0}, {"date": "2023-05-30", "close": 0.227194, "volume": 30587.0}, {"date": "2023-05-31", "close": 0.222255, "volume": 36488.0}, {"date": "2023-06-01", "close": 0.227194, "volume": 150543.0}, {"date": "2023-06-02", "close": 0.227194, "volume": 5607.0}, {"date": "2023-06-05", "close": 0.227194, "volume": 4529.0}, {"date": "2023-06-06", "close": 0.222255, "volume": 31892.0}, {"date": "2023-06-07", "close": 0.222255, "volume": 6517.0}, {"date": "2023-06-08", "close": 0.222255, "volume": 2264.0}, {"date": "2023-06-09", "close": 0.2247245, "volume": 37341.0}, {"date": "2023-06-13", "close": 0.2247245, "volume": 54.0}, {"date": "2023-06-14", "close": 0.222255, "volume": 347580.0}, {"date": "2023-06-15", "close": 0.222255, "volume": 628664.0}, {"date": "2023-06-16", "close": 0.222255, "volume": 59984.0}, {"date": "2023-06-19", "close": 0.232133, "volume": 389565.0}, {"date": "2023-06-20", "close": 0.222255, "volume": 15878.0}, {"date": "2023-06-21", "close": 0.227194, "volume": 551326.0}, {"date": "2023-06-22", "close": 0.222255, "volume": 273218.0}, {"date": "2023-06-23", "close": 0.222255, "volume": 5925.0}, {"date": "2023-06-26", "close": 0.217316, "volume": 150356.0}, {"date": "2023-06-27", "close": 0.217316, "volume": 159796.0}, {"date": "2023-06-28", "close": 0.222255, "volume": 341863.0}, {"date": "2023-06-29", "close": 0.217316, "volume": 227938.0}, {"date": "2023-06-30", "close": 0.222255, "volume": 4702.0}, {"date": "2023-07-03", "close": 0.222255, "volume": 346052.0}, {"date": "2023-07-04", "close": 0.222255, "volume": 76466.0}, {"date": "2023-07-05", "close": 0.222255, "volume": 14285.0}, {"date": "2023-07-06", "close": 0.217316, "volume": 26568.0}, {"date": "2023-07-07", "close": 0.217316, "volume": 498925.0}, {"date": "2023-07-10", "close": 0.217316, "volume": 218397.0}, {"date": "2023-07-11", "close": 0.217316, "volume": 260452.0}, {"date": "2023-07-12", "close": 0.217316, "volume": 379916.0}, {"date": "2023-07-13", "close": 0.217316, "volume": 462618.0}, {"date": "2023-07-14", "close": 0.217316, "volume": 240687.0}, {"date": "2023-07-17", "close": 0.217316, "volume": 530770.0}, {"date": "2023-07-18", "close": 0.217316, "volume": 322509.0}, {"date": "2023-07-19", "close": 0.217316, "volume": 1338842.0}, {"date": "2023-07-20", "close": 0.217316, "volume": 97618.0}, {"date": "2023-07-21", "close": 0.217316, "volume": 15241.0}, {"date": "2023-07-24", "close": 0.217316, "volume": 296615.0}, {"date": "2023-07-25", "close": 0.212377, "volume": 54762.0}, {"date": "2023-07-26", "close": 0.212377, "volume": 398242.0}, {"date": "2023-07-27", "close": 0.217316, "volume": 19039.0}, {"date": "2023-07-28", "close": 0.217316, "volume": 8605.0}, {"date": "2023-07-31", "close": 0.217316, "volume": 26222.0}, {"date": "2023-08-01", "close": 0.217316, "volume": 411975.0}, {"date": "2023-08-02", "close": 0.2197855, "volume": 161264.0}, {"date": "2023-08-03", "close": 0.217316, "volume": 824788.0}, {"date": "2023-08-04", "close": 0.222255, "volume": 166186.0}, {"date": "2023-08-07", "close": 0.222255, "volume": 272801.0}, {"date": "2023-08-08", "close": 0.222255, "volume": 60925.0}, {"date": "2023-08-09", "close": 0.212377, "volume": 957757.0}, {"date": "2023-08-10", "close": 0.2197855, "volume": 672292.0}, {"date": "2023-08-11", "close": 0.2197855, "volume": 56604.0}, {"date": "2023-08-14", "close": 0.217316, "volume": 110480.0}, {"date": "2023-08-15", "close": 0.217316, "volume": 250675.0}, {"date": "2023-08-16", "close": 0.222255, "volume": 94050.0}, {"date": "2023-08-17", "close": 0.217316, "volume": 272670.0}, {"date": "2023-08-18", "close": 0.217316, "volume": 11686.0}, {"date": "2023-08-21", "close": 0.212377, "volume": 114104.0}, {"date": "2023-08-22", "close": 0.217316, "volume": 47108.0}, {"date": "2023-08-23", "close": 0.217316, "volume": 25870.0}, {"date": "2023-08-24", "close": 0.217316, "volume": 249186.0}, {"date": "2023-08-25", "close": 0.217316, "volume": 168234.0}, {"date": "2023-08-28", "close": 0.222255, "volume": 254113.0}, {"date": "2023-08-29", "close": 0.217316, "volume": 813213.0}, {"date": "2023-08-30", "close": 0.217316, "volume": 55921.0}, {"date": "2023-08-31", "close": 0.222255, "volume": 779242.0}, {"date": "2023-09-01", "close": 0.227194, "volume": 273081.0}, {"date": "2023-09-04", "close": 0.217316, "volume": 638891.0}, {"date": "2023-09-05", "close": 0.222255, "volume": 235124.0}, {"date": "2023-09-06", "close": 0.222255, "volume": 43258.0}, {"date": "2023-09-07", "close": 0.217316, "volume": 156592.0}, {"date": "2023-09-08", "close": 0.222255, "volume": 75985.0}, {"date": "2023-09-11", "close": 0.222255, "volume": 211527.0}, {"date": "2023-09-12", "close": 0.222255, "volume": 191116.0}, {"date": "2023-09-13", "close": 0.212377, "volume": 1221347.0}, {"date": "2023-09-14", "close": 0.202499, "volume": 546055.0}, {"date": "2023-09-15", "close": 0.212377, "volume": 164231.0}, {"date": "2023-09-18", "close": 0.207438, "volume": 21559.0}, {"date": "2023-09-19", "close": 0.207438, "volume": 97350.0}, {"date": "2023-09-20", "close": 0.212377, "volume": 30886.0}, {"date": "2023-09-21", "close": 0.207438, "volume": 204766.0}, {"date": "2023-09-25", "close": 0.212377, "volume": 238762.0}, {"date": "2023-09-26", "close": 0.202499, "volume": 427262.0}, {"date": "2023-09-27", "close": 0.202499, "volume": 2004.0}, {"date": "2023-09-28", "close": 0.207438, "volume": 109434.0}, {"date": "2023-09-29", "close": 0.202499, "volume": 128441.0}, {"date": "2023-10-02", "close": 0.2049685, "volume": 25386.0}, {"date": "2023-10-03", "close": 0.202499, "volume": 131118.0}, {"date": "2023-10-04", "close": 0.202499, "volume": 76106.0}, {"date": "2023-10-05", "close": 0.202499, "volume": 54866.0}, {"date": "2023-10-06", "close": 0.207438, "volume": 73660.0}, {"date": "2023-10-09", "close": 0.202499, "volume": 357408.0}, {"date": "2023-10-10", "close": 0.2049685, "volume": 22575.0}, {"date": "2023-10-11", "close": 0.202499, "volume": 57505.0}, {"date": "2023-10-12", "close": 0.207438, "volume": 512467.0}, {"date": "2023-10-13", "close": 0.212377, "volume": 402468.0}, {"date": "2023-10-16", "close": 0.202499, "volume": 349940.0}, {"date": "2023-10-17", "close": 0.207438, "volume": 322737.0}, {"date": "2023-10-18", "close": 0.202499, "volume": 51360.0}, {"date": "2023-10-19", "close": 0.202499, "volume": 12005.0}, {"date": "2023-10-20", "close": 0.202499, "volume": 85224.0}, {"date": "2023-10-23", "close": 0.207438, "volume": 167064.0}, {"date": "2023-10-24", "close": 0.212377, "volume": 272406.0}, {"date": "2023-10-25", "close": 0.207438, "volume": 12861.0}, {"date": "2023-10-26", "close": 0.212377, "volume": 2774.0}, {"date": "2023-10-27", "close": 0.207438, "volume": 985998.0}, {"date": "2023-10-30", "close": 0.202499, "volume": 59730.0}, {"date": "2023-10-31", "close": 0.202499, "volume": 434206.0}, {"date": "2023-11-01", "close": 0.207438, "volume": 66959.0}, {"date": "2023-11-02", "close": 0.207438, "volume": 228858.0}, {"date": "2023-11-03", "close": 0.207438, "volume": 125579.0}, {"date": "2023-11-06", "close": 0.207438, "volume": 229494.0}, {"date": "2023-11-07", "close": 0.207438, "volume": 972.0}, {"date": "2023-11-08", "close": 0.207438, "volume": 110898.0}, {"date": "2023-11-09", "close": 0.202499, "volume": 28947.0}, {"date": "2023-11-10", "close": 0.207438, "volume": 6670.0}, {"date": "2023-11-13", "close": 0.202499, "volume": 304433.0}, {"date": "2023-11-14", "close": 0.207438, "volume": 35434.0}, {"date": "2023-11-15", "close": 0.207438, "volume": 536931.0}, {"date": "2023-11-16", "close": 0.207438, "volume": 16717.0}, {"date": "2023-11-17", "close": 0.207438, "volume": 533378.0}, {"date": "2023-11-20", "close": 0.207438, "volume": 136531.0}, {"date": "2023-11-21", "close": 0.202499, "volume": 125227.0}, {"date": "2023-11-22", "close": 0.202499, "volume": 1924256.0}, {"date": "2023-11-23", "close": 0.19756, "volume": 1919603.0}, {"date": "2023-11-24", "close": 0.19756, "volume": 1189484.0}, {"date": "2023-11-27", "close": 0.2000295, "volume": 3096.0}, {"date": "2023-11-28", "close": 0.202499, "volume": 613547.0}, {"date": "2023-11-29", "close": 0.19756, "volume": 656100.0}, {"date": "2023-11-30", "close": 0.202499, "volume": 226324.0}, {"date": "2023-12-01", "close": 0.207438, "volume": 56542.0}, {"date": "2023-12-04", "close": 0.207438, "volume": 231728.0}, {"date": "2023-12-05", "close": 0.202499, "volume": 279961.0}, {"date": "2023-12-06", "close": 0.19756, "volume": 292908.0}, {"date": "2023-12-07", "close": 0.2000295, "volume": 150668.0}, {"date": "2023-12-08", "close": 0.202499, "volume": 48615.0}, {"date": "2023-12-11", "close": 0.202499, "volume": 687631.0}, {"date": "2023-12-12", "close": 0.202499, "volume": 455938.0}, {"date": "2023-12-13", "close": 0.202499, "volume": 5612.0}, {"date": "2023-12-14", "close": 0.202499, "volume": 473381.0}, {"date": "2023-12-15", "close": 0.202499, "volume": 759691.0}, {"date": "2023-12-18", "close": 0.202499, "volume": 102068.0}, {"date": "2023-12-19", "close": 0.202499, "volume": 248714.0}, {"date": "2023-12-20", "close": 0.202499, "volume": 720040.0}, {"date": "2023-12-21", "close": 0.207438, "volume": 2726.0}, {"date": "2023-12-22", "close": 0.202499, "volume": 94322.0}, {"date": "2023-12-27", "close": 0.202499, "volume": 194716.0}, {"date": "2023-12-28", "close": 0.207438, "volume": 373466.0}, {"date": "2023-12-29", "close": 0.212377, "volume": 85480.0}, {"date": "2024-01-02", "close": 0.2099075, "volume": 40206.0}, {"date": "2024-01-03", "close": 0.212377, "volume": 315163.0}, {"date": "2024-01-04", "close": 0.217316, "volume": 59637.0}, {"date": "2024-01-05", "close": 0.217316, "volume": 59251.0}, {"date": "2024-01-08", "close": 0.212377, "volume": 343548.0}, {"date": "2024-01-09", "close": 0.212377, "volume": 110894.0}, {"date": "2024-01-10", "close": 0.212377, "volume": 86480.0}, {"date": "2024-01-11", "close": 0.212377, "volume": 356786.0}, {"date": "2024-01-12", "close": 0.212377, "volume": 33804.0}, {"date": "2024-01-15", "close": 0.212377, "volume": 400068.0}, {"date": "2024-01-16", "close": 0.217316, "volume": 491671.0}, {"date": "2024-01-17", "close": 0.2197855, "volume": 73096.0}, {"date": "2024-01-18", "close": 0.217316, "volume": 588936.0}, {"date": "2024-01-19", "close": 0.217316, "volume": 30984.0}, {"date": "2024-01-22", "close": 0.217316, "volume": 448768.0}, {"date": "2024-01-23", "close": 0.222255, "volume": 251605.0}, {"date": "2024-01-24", "close": 0.212377, "volume": 495606.0}, {"date": "2024-01-25", "close": 0.222255, "volume": 130113.0}, {"date": "2024-01-29", "close": 0.222255, "volume": 58850.0}, {"date": "2024-01-30", "close": 0.222255, "volume": 310725.0}, {"date": "2024-01-31", "close": 0.222255, "volume": 19150.0}, {"date": "2024-02-01", "close": 0.217316, "volume": 463124.0}, {"date": "2024-02-02", "close": 0.222255, "volume": 385301.0}, {"date": "2024-02-05", "close": 0.217316, "volume": 1069063.0}, {"date": "2024-02-06", "close": 0.217316, "volume": 288726.0}, {"date": "2024-02-07", "close": 0.217316, "volume": 202158.0}, {"date": "2024-02-08", "close": 0.227194, "volume": 636931.0}, {"date": "2024-02-09", "close": 0.217316, "volume": 189647.0}, {"date": "2024-02-12", "close": 0.227194, "volume": 35441.0}, {"date": "2024-02-13", "close": 0.227194, "volume": 29156.0}, {"date": "2024-02-14", "close": 0.217316, "volume": 411938.0}, {"date": "2024-02-15", "close": 0.222255, "volume": 301652.0}, {"date": "2024-02-16", "close": 0.222255, "volume": 712886.0}, {"date": "2024-02-19", "close": 0.222255, "volume": 540448.0}, {"date": "2024-02-20", "close": 0.227194, "volume": 1085334.0}, {"date": "2024-02-21", "close": 0.227194, "volume": 171487.0}, {"date": "2024-02-22", "close": 0.222255, "volume": 99322.0}, {"date": "2024-02-23", "close": 0.227194, "volume": 234145.0}, {"date": "2024-02-26", "close": 0.222255, "volume": 64782.0}, {"date": "2024-02-27", "close": 0.227194, "volume": 230739.0}, {"date": "2024-02-28", "close": 0.232133, "volume": 753404.0}, {"date": "2024-02-29", "close": 0.227194, "volume": 122960.0}, {"date": "2024-03-01", "close": 0.222255, "volume": 1347626.0}, {"date": "2024-03-04", "close": 0.217316, "volume": 1238512.0}, {"date": "2024-03-05", "close": 0.212377, "volume": 431412.0}, {"date": "2024-03-06", "close": 0.217316, "volume": 122009.0}, {"date": "2024-03-07", "close": 0.227194, "volume": 320589.0}, {"date": "2024-03-08", "close": 0.227194, "volume": 128672.0}, {"date": "2024-03-11", "close": 0.217316, "volume": 261548.0}, {"date": "2024-03-12", "close": 0.222255, "volume": 125730.0}, {"date": "2024-03-13", "close": 0.227194, "volume": 54291.0}, {"date": "2024-03-14", "close": 0.227194, "volume": 160017.0}, {"date": "2024-03-15", "close": 0.227194, "volume": 137378.0}, {"date": "2024-03-18", "close": 0.222255, "volume": 973462.0}, {"date": "2024-03-19", "close": 0.222255, "volume": 99801.0}, {"date": "2024-03-20", "close": 0.222255, "volume": 386397.0}, {"date": "2024-03-21", "close": 0.227194, "volume": 306176.0}, {"date": "2024-03-22", "close": 0.232133, "volume": 630292.0}, {"date": "2024-03-25", "close": 0.222255, "volume": 503246.0}, {"date": "2024-03-26", "close": 0.222255, "volume": 1264388.0}, {"date": "2024-03-27", "close": 0.222255, "volume": 271912.0}, {"date": "2024-03-28", "close": 0.222255, "volume": 106658.0}, {"date": "2024-04-02", "close": 0.222255, "volume": 12345.0}, {"date": "2024-04-03", "close": 0.212377, "volume": 2692673.0}, {"date": "2024-04-04", "close": 0.212377, "volume": 47042.0}, {"date": "2024-04-05", "close": 0.212377, "volume": 1128453.0}, {"date": "2024-04-08", "close": 0.212377, "volume": 514260.0}, {"date": "2024-04-09", "close": 0.217316, "volume": 160699.0}, {"date": "2024-04-10", "close": 0.217316, "volume": 61787.0}, {"date": "2024-04-11", "close": 0.212377, "volume": 156541.0}, {"date": "2024-04-12", "close": 0.217316, "volume": 83935.0}, {"date": "2024-04-15", "close": 0.212377, "volume": 88211.0}, {"date": "2024-04-16", "close": 0.207438, "volume": 12966.0}, {"date": "2024-04-17", "close": 0.212377, "volume": 119283.0}, {"date": "2024-04-18", "close": 0.207438, "volume": 30522.0}, {"date": "2024-04-19", "close": 0.207438, "volume": 257946.0}, {"date": "2024-04-22", "close": 0.212377, "volume": 299451.0}, {"date": "2024-04-23", "close": 0.207438, "volume": 114.0}, {"date": "2024-04-24", "close": 0.207438, "volume": 8226.0}, {"date": "2024-04-26", "close": 0.207438, "volume": 27489.0}, {"date": "2024-04-29", "close": 0.207438, "volume": 191503.0}, {"date": "2024-04-30", "close": 0.207438, "volume": 38052.0}, {"date": "2024-05-01", "close": 0.207438, "volume": 205673.0}, {"date": "2024-05-02", "close": 0.207438, "volume": 93450.0}, {"date": "2024-05-03", "close": 0.207438, "volume": 302218.0}, {"date": "2024-05-06", "close": 0.212377, "volume": 189455.0}, {"date": "2024-05-07", "close": 0.207438, "volume": 710068.0}, {"date": "2024-05-08", "close": 0.207438, "volume": 333464.0}, {"date": "2024-05-09", "close": 0.212377, "volume": 310983.0}, {"date": "2024-05-10", "close": 0.202499, "volume": 2965436.0}, {"date": "2024-05-13", "close": 0.212377, "volume": 883251.0}, {"date": "2024-05-14", "close": 0.212377, "volume": 261775.0}, {"date": "2024-05-15", "close": 0.212377, "volume": 261928.0}, {"date": "2024-05-16", "close": 0.207438, "volume": 320620.0}, {"date": "2024-05-17", "close": 0.207438, "volume": 89275.0}, {"date": "2024-05-20", "close": 0.212377, "volume": 515589.0}, {"date": "2024-05-21", "close": 0.212377, "volume": 115466.0}, {"date": "2024-05-22", "close": 0.212377, "volume": 504818.0}, {"date": "2024-05-23", "close": 0.207438, "volume": 279967.0}, {"date": "2024-05-24", "close": 0.207438, "volume": 127702.0}, {"date": "2024-05-27", "close": 0.19756, "volume": 1357258.0}, {"date": "2024-05-28", "close": 0.202499, "volume": 285498.0}, {"date": "2024-05-29", "close": 0.207438, "volume": 144351.0}, {"date": "2024-05-30", "close": 0.207438, "volume": 186452.0}, {"date": "2024-05-31", "close": 0.202499, "volume": 266140.0}, {"date": "2024-06-03", "close": 0.202499, "volume": 210435.0}, {"date": "2024-06-04", "close": 0.19756, "volume": 286376.0}, {"date": "2024-06-05", "close": 0.202499, "volume": 3149037.0}, {"date": "2024-06-06", "close": 0.202499, "volume": 1743656.0}, {"date": "2024-06-07", "close": 0.202499, "volume": 291324.0}, {"date": "2024-06-11", "close": 0.19756, "volume": 1206337.0}, {"date": "2024-06-12", "close": 0.202499, "volume": 130050.0}, {"date": "2024-06-13", "close": 0.19756, "volume": 202231.0}, {"date": "2024-06-14", "close": 0.202499, "volume": 277922.0}, {"date": "2024-06-17", "close": 0.202499, "volume": 504292.0}, {"date": "2024-06-18", "close": 0.202499, "volume": 239224.0}, {"date": "2024-06-19", "close": 0.202499, "volume": 348516.0}, {"date": "2024-06-20", "close": 0.19756, "volume": 246184.0}, {"date": "2024-06-21", "close": 0.19756, "volume": 3905769.0}, {"date": "2024-06-24", "close": 0.202499, "volume": 756333.0}, {"date": "2024-06-25", "close": 0.202499, "volume": 649622.0}, {"date": "2024-06-26", "close": 0.19756, "volume": 985148.0}, {"date": "2024-06-27", "close": 0.212377, "volume": 515959.0}, {"date": "2024-06-28", "close": 0.217316, "volume": 1355818.0}, {"date": "2024-07-01", "close": 0.207438, "volume": 278791.0}, {"date": "2024-07-02", "close": 0.192621, "volume": 1925227.0}, {"date": "2024-07-03", "close": 0.187682, "volume": 2527528.0}, {"date": "2024-07-04", "close": 0.182743, "volume": 1536610.0}, {"date": "2024-07-05", "close": 0.202499, "volume": 1441063.0}, {"date": "2024-07-08", "close": 0.192621, "volume": 1032220.0}, {"date": "2024-07-09", "close": 0.202499, "volume": 887186.0}, {"date": "2024-07-10", "close": 0.192621, "volume": 727823.0}, {"date": "2024-07-11", "close": 0.187682, "volume": 632099.0}, {"date": "2024-07-12", "close": 0.182743, "volume": 5064771.0}, {"date": "2024-07-15", "close": 0.177804, "volume": 11494105.0}, {"date": "2024-07-16", "close": 0.182743, "volume": 5799947.0}, {"date": "2024-07-17", "close": 0.192621, "volume": 944811.0}, {"date": "2024-07-18", "close": 0.187682, "volume": 327364.0}, {"date": "2024-07-19", "close": 0.187682, "volume": 1445622.0}, {"date": "2024-07-22", "close": 0.192621, "volume": 1093781.0}, {"date": "2024-07-23", "close": 0.19756, "volume": 5539589.0}, {"date": "2024-07-24", "close": 0.202499, "volume": 1921616.0}, {"date": "2024-07-25", "close": 0.207438, "volume": 1392689.0}, {"date": "2024-07-26", "close": 0.207438, "volume": 1039735.0}, {"date": "2024-07-29", "close": 0.207438, "volume": 783426.0}, {"date": "2024-07-30", "close": 0.202499, "volume": 392639.0}, {"date": "2024-07-31", "close": 0.207438, "volume": 324925.0}, {"date": "2024-08-01", "close": 0.217316, "volume": 1323870.0}, {"date": "2024-08-02", "close": 0.217316, "volume": 229040.0}, {"date": "2024-08-05", "close": 0.202499, "volume": 1006919.0}, {"date": "2024-08-06", "close": 0.212377, "volume": 788195.0}, {"date": "2024-08-07", "close": 0.207438, "volume": 170019.0}, {"date": "2024-08-08", "close": 0.207438, "volume": 279129.0}, {"date": "2024-08-09", "close": 0.207438, "volume": 288321.0}, {"date": "2024-08-12", "close": 0.207438, "volume": 223150.0}, {"date": "2024-08-13", "close": 0.207438, "volume": 145791.0}, {"date": "2024-08-14", "close": 0.207438, "volume": 115420.0}, {"date": "2024-08-15", "close": 0.212377, "volume": 416712.0}, {"date": "2024-08-16", "close": 0.217316, "volume": 181078.0}, {"date": "2024-08-19", "close": 0.212377, "volume": 166153.0}, {"date": "2024-08-20", "close": 0.217316, "volume": 366691.0}, {"date": "2024-08-21", "close": 0.217316, "volume": 418186.0}, {"date": "2024-08-22", "close": 0.212377, "volume": 58013.0}, {"date": "2024-08-23", "close": 0.207438, "volume": 145767.0}, {"date": "2024-08-26", "close": 0.217316, "volume": 64061.0}, {"date": "2024-08-27", "close": 0.217316, "volume": 593702.0}, {"date": "2024-08-28", "close": 0.217316, "volume": 167159.0}, {"date": "2024-08-29", "close": 0.212377, "volume": 537115.0}, {"date": "2024-08-30", "close": 0.222255, "volume": 493902.0}, {"date": "2024-09-02", "close": 0.227194, "volume": 636538.0}, {"date": "2024-09-03", "close": 0.227194, "volume": 311530.0}, {"date": "2024-09-04", "close": 0.222255, "volume": 222162.0}, {"date": "2024-09-05", "close": 0.222255, "volume": 321659.0}, {"date": "2024-09-06", "close": 0.227194, "volume": 139724.0}, {"date": "2024-09-09", "close": 0.222255, "volume": 589889.0}, {"date": "2024-09-10", "close": 0.227194, "volume": 573715.0}, {"date": "2024-09-11", "close": 0.222255, "volume": 218837.0}, {"date": "2024-09-12", "close": 0.212377, "volume": 814763.0}, {"date": "2024-09-13", "close": 0.207438, "volume": 740259.0}, {"date": "2024-09-16", "close": 0.2099075, "volume": 1123507.0}, {"date": "2024-09-17", "close": 0.217316, "volume": 858045.0}, {"date": "2024-09-18", "close": 0.217316, "volume": 301743.0}, {"date": "2024-09-19", "close": 0.217316, "volume": 408058.0}, {"date": "2024-09-20", "close": 0.222255, "volume": 50965.0}, {"date": "2024-09-23", "close": 0.217316, "volume": 133487.0}, {"date": "2024-09-24", "close": 0.222255, "volume": 1300824.0}, {"date": "2024-09-25", "close": 0.2197855, "volume": 53218.0}, {"date": "2024-09-26", "close": 0.217316, "volume": 225579.0}, {"date": "2024-09-27", "close": 0.227194, "volume": 568698.0}, {"date": "2024-09-30", "close": 0.222255, "volume": 268865.0}, {"date": "2024-10-01", "close": 0.217316, "volume": 296785.0}, {"date": "2024-10-02", "close": 0.212377, "volume": 478434.0}, {"date": "2024-10-03", "close": 0.217316, "volume": 107040.0}, {"date": "2024-10-04", "close": 0.217316, "volume": 11611.0}, {"date": "2024-10-07", "close": 0.222255, "volume": 279080.0}, {"date": "2024-10-08", "close": 0.222255, "volume": 5952.0}, {"date": "2024-10-09", "close": 0.222255, "volume": 172506.0}, {"date": "2024-10-10", "close": 0.217316, "volume": 243667.0}, {"date": "2024-10-11", "close": 0.222255, "volume": 419315.0}, {"date": "2024-10-14", "close": 0.222255, "volume": 112221.0}, {"date": "2024-10-15", "close": 0.222255, "volume": 320251.0}, {"date": "2024-10-16", "close": 0.222255, "volume": 96942.0}, {"date": "2024-10-17", "close": 0.217316, "volume": 363837.0}, {"date": "2024-10-18", "close": 0.222255, "volume": 240633.0}, {"date": "2024-10-21", "close": 0.222255, "volume": 69661.0}, {"date": "2024-10-22", "close": 0.222255, "volume": 53750.0}, {"date": "2024-10-23", "close": 0.217316, "volume": 75487.0}, {"date": "2024-10-24", "close": 0.222255, "volume": 48869.0}, {"date": "2024-10-25", "close": 0.217316, "volume": 382033.0}, {"date": "2024-10-28", "close": 0.2197855, "volume": 90142.0}, {"date": "2024-10-29", "close": 0.227194, "volume": 286425.0}, {"date": "2024-10-30", "close": 0.217316, "volume": 109174.0}, {"date": "2024-10-31", "close": 0.217316, "volume": 14244.0}, {"date": "2024-11-01", "close": 0.217316, "volume": 102838.0}, {"date": "2024-11-04", "close": 0.217316, "volume": 516159.0}, {"date": "2024-11-05", "close": 0.217316, "volume": 118818.0}, {"date": "2024-11-06", "close": 0.222255, "volume": 134495.0}, {"date": "2024-11-07", "close": 0.222255, "volume": 170071.0}, {"date": "2024-11-08", "close": 0.217316, "volume": 464396.0}, {"date": "2024-11-11", "close": 0.222255, "volume": 203194.0}, {"date": "2024-11-12", "close": 0.227194, "volume": 597522.0}, {"date": "2024-11-13", "close": 0.227194, "volume": 53919.0}, {"date": "2024-11-14", "close": 0.227194, "volume": 128299.0}, {"date": "2024-11-15", "close": 0.227194, "volume": 887726.0}, {"date": "2024-11-18", "close": 0.227194, "volume": 169844.0}, {"date": "2024-11-19", "close": 0.227194, "volume": 519543.0}, {"date": "2024-11-20", "close": 0.232133, "volume": 1386883.0}, {"date": "2024-11-21", "close": 0.227194, "volume": 241934.0}, {"date": "2024-11-22", "close": 0.227194, "volume": 222443.0}, {"date": "2024-11-25", "close": 0.232133, "volume": 116344.0}, {"date": "2024-11-26", "close": 0.222255, "volume": 651419.0}, {"date": "2024-11-27", "close": 0.232133, "volume": 1287.0}, {"date": "2024-11-28", "close": 0.232133, "volume": 218019.0}, {"date": "2024-11-29", "close": 0.232133, "volume": 13510.0}, {"date": "2024-12-02", "close": 0.2296635, "volume": 47185.0}, {"date": "2024-12-03", "close": 0.227194, "volume": 2640.0}, {"date": "2024-12-04", "close": 0.232133, "volume": 248529.0}, {"date": "2024-12-05", "close": 0.237072, "volume": 1872741.0}, {"date": "2024-12-06", "close": 0.237072, "volume": 10400.0}, {"date": "2024-12-09", "close": 0.237072, "volume": 280294.0}, {"date": "2024-12-10", "close": 0.242011, "volume": 658563.0}, {"date": "2024-12-11", "close": 0.242011, "volume": 248634.0}, {"date": "2024-12-12", "close": 0.242011, "volume": 419357.0}, {"date": "2024-12-13", "close": 0.242011, "volume": 754865.0}, {"date": "2024-12-16", "close": 0.24695, "volume": 82308.0}, {"date": "2024-12-17", "close": 0.237072, "volume": 1771408.0}, {"date": "2024-12-18", "close": 0.242011, "volume": 511685.0}, {"date": "2024-12-19", "close": 0.242011, "volume": 276756.0}, {"date": "2024-12-20", "close": 0.242011, "volume": 115434.0}, {"date": "2024-12-23", "close": 0.24695, "volume": 34285.0}, {"date": "2024-12-24", "close": 0.24695, "volume": 548368.0}, {"date": "2024-12-27", "close": 0.24695, "volume": 95505.0}, {"date": "2024-12-30", "close": 0.24695, "volume": 355333.0}, {"date": "2024-12-31", "close": 0.242011, "volume": 42866.0}, {"date": "2025-01-02", "close": 0.242011, "volume": 244494.0}, {"date": "2025-01-03", "close": 0.24695, "volume": 101239.0}, {"date": "2025-01-06", "close": 0.24695, "volume": 263379.0}, {"date": "2025-01-07", "close": 0.242011, "volume": 253237.0}, {"date": "2025-01-08", "close": 0.242011, "volume": 315208.0}, {"date": "2025-01-09", "close": 0.242011, "volume": 677141.0}, {"date": "2025-01-10", "close": 0.242011, "volume": 442255.0}, {"date": "2025-01-13", "close": 0.237072, "volume": 414972.0}, {"date": "2025-01-14", "close": 0.2395415, "volume": 58319.0}, {"date": "2025-01-15", "close": 0.2395415, "volume": 33368.0}, {"date": "2025-01-16", "close": 0.242011, "volume": 113505.0}, {"date": "2025-01-17", "close": 0.242011, "volume": 141529.0}, {"date": "2025-01-20", "close": 0.242011, "volume": 220772.0}, {"date": "2025-01-21", "close": 0.24695, "volume": 828716.0}, {"date": "2025-01-22", "close": 0.237072, "volume": 240282.0}, {"date": "2025-01-23", "close": 0.242011, "volume": 44735.0}, {"date": "2025-01-24", "close": 0.251889, "volume": 280905.0}, {"date": "2025-01-28", "close": 0.24695, "volume": 150136.0}, {"date": "2025-01-29", "close": 0.242011, "volume": 27080.0}, {"date": "2025-01-30", "close": 0.242011, "volume": 102796.0}, {"date": "2025-01-31", "close": 0.24695, "volume": 76790.0}, {"date": "2025-02-03", "close": 0.242011, "volume": 335446.0}, {"date": "2025-02-04", "close": 0.24695, "volume": 120581.0}, {"date": "2025-02-05", "close": 0.24695, "volume": 52087.0}, {"date": "2025-02-06", "close": 0.2444805, "volume": 178814.0}, {"date": "2025-02-07", "close": 0.24695, "volume": 88653.0}, {"date": "2025-02-10", "close": 0.251889, "volume": 271518.0}, {"date": "2025-02-11", "close": 0.24695, "volume": 155232.0}, {"date": "2025-02-12", "close": 0.251889, "volume": 80581.0}, {"date": "2025-02-13", "close": 0.242011, "volume": 286602.0}, {"date": "2025-02-14", "close": 0.24695, "volume": 244582.0}, {"date": "2025-02-17", "close": 0.24695, "volume": 95633.0}, {"date": "2025-02-18", "close": 0.24695, "volume": 64142.0}, {"date": "2025-02-19", "close": 0.24695, "volume": 54028.0}, {"date": "2025-02-20", "close": 0.251889, "volume": 412436.0}, {"date": "2025-02-21", "close": 0.256828, "volume": 548308.0}, {"date": "2025-02-24", "close": 0.256828, "volume": 442575.0}, {"date": "2025-02-25", "close": 0.256828, "volume": 330711.0}, {"date": "2025-02-26", "close": 0.256828, "volume": 730800.0}, {"date": "2025-02-27", "close": 0.251889, "volume": 42626.0}, {"date": "2025-02-28", "close": 0.256828, "volume": 224850.0}, {"date": "2025-03-03", "close": 0.256828, "volume": 372738.0}, {"date": "2025-03-04", "close": 0.24695, "volume": 253841.0}, {"date": "2025-03-05", "close": 0.251889, "volume": 79879.0}, {"date": "2025-03-06", "close": 0.251889, "volume": 67297.0}, {"date": "2025-03-07", "close": 0.24695, "volume": 83332.0}, {"date": "2025-03-10", "close": 0.251889, "volume": 135651.0}, {"date": "2025-03-11", "close": 0.251889, "volume": 402167.0}, {"date": "2025-03-12", "close": 0.24695, "volume": 94377.0}, {"date": "2025-03-13", "close": 0.251889, "volume": 119822.0}, {"date": "2025-03-14", "close": 0.232133, "volume": 1443578.0}, {"date": "2025-03-17", "close": 0.237072, "volume": 461206.0}, {"date": "2025-03-18", "close": 0.232133, "volume": 547668.0}, {"date": "2025-03-19", "close": 0.237072, "volume": 989700.0}, {"date": "2025-03-20", "close": 0.237072, "volume": 839706.0}, {"date": "2025-03-21", "close": 0.24695, "volume": 272771.0}, {"date": "2025-03-24", "close": 0.24695, "volume": 726783.0}, {"date": "2025-03-25", "close": 0.232133, "volume": 647547.0}, {"date": "2025-03-26", "close": 0.232133, "volume": 281024.0}, {"date": "2025-03-27", "close": 0.242011, "volume": 462048.0}, {"date": "2025-03-28", "close": 0.242011, "volume": 124643.0}, {"date": "2025-03-31", "close": 0.237072, "volume": 481868.0}, {"date": "2025-04-01", "close": 0.24695, "volume": 338193.0}, {"date": "2025-04-02", "close": 0.242011, "volume": 104679.0}, {"date": "2025-04-03", "close": 0.237072, "volume": 316890.0}, {"date": "2025-04-04", "close": 0.227194, "volume": 1430364.0}, {"date": "2025-04-07", "close": 0.237072, "volume": 1103961.0}, {"date": "2025-04-08", "close": 0.237072, "volume": 105642.0}, {"date": "2025-04-09", "close": 0.232133, "volume": 262279.0}, {"date": "2025-04-10", "close": 0.227194, "volume": 171176.0}, {"date": "2025-04-11", "close": 0.232133, "volume": 236414.0}, {"date": "2025-04-14", "close": 0.237072, "volume": 107620.0}, {"date": "2025-04-15", "close": 0.237072, "volume": 218369.0}, {"date": "2025-04-16", "close": 0.24695, "volume": 56501.0}, {"date": "2025-04-17", "close": 0.237072, "volume": 160647.0}, {"date": "2025-04-22", "close": 0.242011, "volume": 416676.0}, {"date": "2025-04-23", "close": 0.232133, "volume": 7570.0}, {"date": "2025-04-24", "close": 0.232133, "volume": 226222.0}, {"date": "2025-04-28", "close": 0.237072, "volume": 170495.0}, {"date": "2025-04-29", "close": 0.237072, "volume": 189676.0}, {"date": "2025-04-30", "close": 0.237072, "volume": 3593.0}, {"date": "2025-05-01", "close": 0.242011, "volume": 203927.0}, {"date": "2025-05-02", "close": 0.242011, "volume": 147732.0}, {"date": "2025-05-05", "close": 0.242011, "volume": 210289.0}, {"date": "2025-05-06", "close": 0.242011, "volume": 325728.0}, {"date": "2025-05-07", "close": 0.232133, "volume": 498339.0}, {"date": "2025-05-08", "close": 0.232133, "volume": 1150674.0}, {"date": "2025-05-09", "close": 0.242011, "volume": 930055.0}, {"date": "2025-05-12", "close": 0.237072, "volume": 954836.0}, {"date": "2025-05-13", "close": 0.24695, "volume": 1600470.0}, {"date": "2025-05-14", "close": 0.24695, "volume": 50961.0}, {"date": "2025-05-15", "close": 0.24695, "volume": 949296.0}, {"date": "2025-05-16", "close": 0.24695, "volume": 1264355.0}, {"date": "2025-05-19", "close": 0.242011, "volume": 914613.0}, {"date": "2025-05-20", "close": 0.24695, "volume": 223891.0}, {"date": "2025-05-21", "close": 0.256828, "volume": 4892382.0}, {"date": "2025-05-22", "close": 0.256828, "volume": 1488069.0}, {"date": "2025-05-23", "close": 0.256828, "volume": 837833.0}, {"date": "2025-05-26", "close": 0.256828, "volume": 262385.0}, {"date": "2025-05-27", "close": 0.271645, "volume": 1504600.0}, {"date": "2025-05-28", "close": 0.266706, "volume": 267205.0}, {"date": "2025-05-29", "close": 0.271645, "volume": 225579.0}, {"date": "2025-05-30", "close": 0.271645, "volume": 193012.0}, {"date": "2025-06-02", "close": 0.281523, "volume": 1284247.0}, {"date": "2025-06-03", "close": 0.271645, "volume": 174269.0}, {"date": "2025-06-04", "close": 0.271645, "volume": 527288.0}, {"date": "2025-06-05", "close": 0.281523, "volume": 591140.0}, {"date": "2025-06-06", "close": 0.276584, "volume": 232709.0}, {"date": "2025-06-10", "close": 0.271645, "volume": 147534.0}, {"date": "2025-06-11", "close": 0.276584, "volume": 117373.0}, {"date": "2025-06-12", "close": 0.266706, "volume": 112551.0}, {"date": "2025-06-13", "close": 0.271645, "volume": 1966019.0}, {"date": "2025-06-16", "close": 0.266706, "volume": 471909.0}, {"date": "2025-06-17", "close": 0.276584, "volume": 436243.0}, {"date": "2025-06-18", "close": 0.276584, "volume": 907762.0}, {"date": "2025-06-19", "close": 0.281523, "volume": 1275409.0}, {"date": "2025-06-20", "close": 0.276584, "volume": 218949.0}, {"date": "2025-06-23", "close": 0.276584, "volume": 204703.0}, {"date": "2025-06-24", "close": 0.276584, "volume": 278789.0}, {"date": "2025-06-25", "close": 0.276584, "volume": 461249.0}, {"date": "2025-06-26", "close": 0.281523, "volume": 505446.0}, {"date": "2025-06-27", "close": 0.276584, "volume": 247358.0}, {"date": "2025-06-30", "close": 0.276584, "volume": 911038.0}, {"date": "2025-07-01", "close": 0.286462, "volume": 716929.0}, {"date": "2025-07-02", "close": 0.291401, "volume": 860933.0}, {"date": "2025-07-03", "close": 0.286462, "volume": 589263.0}, {"date": "2025-07-04", "close": 0.301279, "volume": 1162467.0}, {"date": "2025-07-07", "close": 0.29634, "volume": 525663.0}, {"date": "2025-07-08", "close": 0.301279, "volume": 905853.0}, {"date": "2025-07-09", "close": 0.29634, "volume": 453222.0}, {"date": "2025-07-10", "close": 0.306218, "volume": 202110.0}, {"date": "2025-07-11", "close": 0.301279, "volume": 200091.0}, {"date": "2025-07-14", "close": 0.311157, "volume": 898023.0}, {"date": "2025-07-15", "close": 0.301279, "volume": 89653.0}, {"date": "2025-07-16", "close": 0.301279, "volume": 335228.0}, {"date": "2025-07-17", "close": 0.316096, "volume": 8866517.0}, {"date": "2025-07-18", "close": 0.321035, "volume": 587841.0}, {"date": "2025-07-21", "close": 0.316096, "volume": 817622.0}, {"date": "2025-07-22", "close": 0.325974, "volume": 431559.0}, {"date": "2025-07-23", "close": 0.321035, "volume": 546805.0}, {"date": "2025-07-24", "close": 0.321035, "volume": 486243.0}, {"date": "2025-07-25", "close": 0.311157, "volume": 387524.0}, {"date": "2025-07-28", "close": 0.321035, "volume": 442476.0}, {"date": "2025-07-29", "close": 0.321035, "volume": 5340416.0}, {"date": "2025-07-30", "close": 0.321035, "volume": 245167.0}, {"date": "2025-07-31", "close": 0.316096, "volume": 907646.0}, {"date": "2025-08-01", "close": 0.330913, "volume": 477754.0}, {"date": "2025-08-04", "close": 0.340791, "volume": 557685.0}, {"date": "2025-08-05", "close": 0.335852, "volume": 631786.0}, {"date": "2025-08-06", "close": 0.325974, "volume": 155641.0}, {"date": "2025-08-07", "close": 0.325974, "volume": 145487.0}, {"date": "2025-08-08", "close": 0.325974, "volume": 143505.0}, {"date": "2025-08-11", "close": 0.34573, "volume": 674224.0}, {"date": "2025-08-12", "close": 0.34573, "volume": 180773.0}, {"date": "2025-08-13", "close": 0.355608, "volume": 1069869.0}, {"date": "2025-08-14", "close": 0.34573, "volume": 774845.0}, {"date": "2025-08-15", "close": 0.355608, "volume": 242196.0}, {"date": "2025-08-18", "close": 0.355608, "volume": 331381.0}, {"date": "2025-08-19", "close": 0.350669, "volume": 908363.0}, {"date": "2025-08-20", "close": 0.350669, "volume": 220017.0}, {"date": "2025-08-21", "close": 0.34573, "volume": 2100299.0}, {"date": "2025-08-22", "close": 0.350669, "volume": 324884.0}, {"date": "2025-08-25", "close": 0.340791, "volume": 536681.0}, {"date": "2025-08-26", "close": 0.350669, "volume": 184738.0}, {"date": "2025-08-27", "close": 0.350669, "volume": 1020554.0}, {"date": "2025-08-28", "close": 0.350669, "volume": 356088.0}, {"date": "2025-08-29", "close": 0.335852, "volume": 578936.0}, {"date": "2025-09-01", "close": 0.350669, "volume": 3051864.0}, {"date": "2025-09-02", "close": 0.350669, "volume": 698849.0}, {"date": "2025-09-03", "close": 0.350669, "volume": 54484.0}, {"date": "2025-09-04", "close": 0.350669, "volume": 1286312.0}, {"date": "2025-09-05", "close": 0.350669, "volume": 715227.0}, {"date": "2025-09-08", "close": 0.335852, "volume": 551672.0}, {"date": "2025-09-09", "close": 0.335852, "volume": 1653211.0}, {"date": "2025-09-10", "close": 0.340791, "volume": 428113.0}, {"date": "2025-09-11", "close": 0.34573, "volume": 1757027.0}, {"date": "2025-09-12", "close": 0.34573, "volume": 496921.0}, {"date": "2025-09-15", "close": 0.340791, "volume": 702458.0}, {"date": "2025-09-16", "close": 0.335852, "volume": 431411.0}, {"date": "2025-09-17", "close": 0.330913, "volume": 654569.0}, {"date": "2025-09-18", "close": 0.325974, "volume": 480276.0}, {"date": "2025-09-19", "close": 0.325974, "volume": 589330.0}, {"date": "2025-09-22", "close": 0.321035, "volume": 253711.0}, {"date": "2025-09-23", "close": 0.325974, "volume": 493834.0}, {"date": "2025-09-24", "close": 0.321035, "volume": 349039.0}, {"date": "2025-09-25", "close": 0.335852, "volume": 132082.0}, {"date": "2025-09-26", "close": 0.311157, "volume": 769214.0}, {"date": "2025-09-29", "close": 0.316096, "volume": 411466.0}, {"date": "2025-09-30", "close": 0.321035, "volume": 834684.0}, {"date": "2025-10-01", "close": 0.330913, "volume": 331040.0}, {"date": "2025-10-02", "close": 0.325974, "volume": 540599.0}, {"date": "2025-10-03", "close": 0.316096, "volume": 151891.0}, {"date": "2025-10-06", "close": 0.316096, "volume": 407065.0}, {"date": "2025-10-07", "close": 0.325974, "volume": 1512064.0}, {"date": "2025-10-08", "close": 0.321035, "volume": 328010.0}, {"date": "2025-10-09", "close": 0.325974, "volume": 1508933.0}, {"date": "2025-10-10", "close": 0.355608, "volume": 429186.0}, {"date": "2025-10-13", "close": 0.330913, "volume": 1027438.0}, {"date": "2025-10-14", "close": 0.325974, "volume": 256708.0}, {"date": "2025-10-15", "close": 0.325974, "volume": 1411660.0}, {"date": "2025-10-16", "close": 0.335852, "volume": 126219.0}, {"date": "2025-10-17", "close": 0.330913, "volume": 875319.0}, {"date": "2025-10-20", "close": 0.330913, "volume": 432837.0}, {"date": "2025-10-21", "close": 0.325974, "volume": 460090.0}, {"date": "2025-10-22", "close": 0.34573, "volume": 6205336.0}, {"date": "2025-10-23", "close": 0.335852, "volume": 139662.0}, {"date": "2025-10-24", "close": 0.34573, "volume": 344444.0}, {"date": "2025-10-29", "close": 0.325, "volume": 4555583.0}, {"date": "2025-10-30", "close": 0.315, "volume": 644534.0}, {"date": "2025-10-31", "close": 0.315, "volume": 899658.0}, {"date": "2025-11-03", "close": 0.315, "volume": 1709342.0}, {"date": "2025-11-04", "close": 0.31, "volume": 1229168.0}, {"date": "2025-11-05", "close": 0.31, "volume": 2793385.0}, {"date": "2025-11-06", "close": 0.31, "volume": 2508200.0}, {"date": "2025-11-07", "close": 0.3, "volume": 3672922.0}, {"date": "2025-11-10", "close": 0.305, "volume": 608566.0}, {"date": "2025-11-11", "close": 0.315, "volume": 1310947.0}, {"date": "2025-11-12", "close": 0.31, "volume": 1624223.0}, {"date": "2025-11-13", "close": 0.315, "volume": 931382.0}, {"date": "2025-11-14", "close": 0.305, "volume": 668130.0}, {"date": "2025-11-17", "close": 0.3, "volume": 274331.0}, {"date": "2025-11-18", "close": 0.31, "volume": 1108148.0}, {"date": "2025-11-19", "close": 0.3, "volume": 319609.0}, {"date": "2025-11-20", "close": 0.305, "volume": 931213.0}, {"date": "2025-11-21", "close": 0.3025, "volume": 186128.0}, {"date": "2025-11-24", "close": 0.305, "volume": 677287.0}, {"date": "2025-11-25", "close": 0.305, "volume": 206183.0}, {"date": "2025-11-26", "close": 0.305, "volume": 2211733.0}, {"date": "2025-11-27", "close": 0.31, "volume": 107909.0}, {"date": "2025-11-28", "close": 0.31, "volume": 396210.0}, {"date": "2025-12-01", "close": 0.3, "volume": 408135.0}, {"date": "2025-12-02", "close": 0.315, "volume": 1105879.0}, {"date": "2025-12-03", "close": 0.3, "volume": 43897.0}, {"date": "2025-12-04", "close": 0.31, "volume": 322359.0}, {"date": "2025-12-05", "close": 0.31, "volume": 307498.0}, {"date": "2025-12-08", "close": 0.31, "volume": 22459.0}, {"date": "2025-12-09", "close": 0.31, "volume": 265881.0}, {"date": "2025-12-10", "close": 0.32, "volume": 648322.0}, {"date": "2025-12-11", "close": 0.32, "volume": 156216.0}, {"date": "2025-12-12", "close": 0.305, "volume": 581757.0}, {"date": "2025-12-15", "close": 0.31, "volume": 127448.0}, {"date": "2025-12-16", "close": 0.31, "volume": 224965.0}, {"date": "2025-12-17", "close": 0.31, "volume": 217345.0}, {"date": "2025-12-18", "close": 0.32, "volume": 271084.0}, {"date": "2025-12-19", "close": 0.3175, "volume": 64864.0}, {"date": "2025-12-22", "close": 0.315, "volume": 61662.0}, {"date": "2025-12-23", "close": 0.32, "volume": 39926.0}, {"date": "2025-12-24", "close": 0.32, "volume": 50561.0}, {"date": "2025-12-29", "close": 0.325, "volume": 209110.0}, {"date": "2025-12-30", "close": 0.325, "volume": 216999.0}, {"date": "2025-12-31", "close": 0.33, "volume": 291012.0}, {"date": "2026-01-02", "close": 0.335, "volume": 249356.0}, {"date": "2026-01-05", "close": 0.34, "volume": 1022047.0}, {"date": "2026-01-06", "close": 0.35, "volume": 189546.0}, {"date": "2026-01-07", "close": 0.34, "volume": 362750.0}, {"date": "2026-01-08", "close": 0.335, "volume": 72974.0}, {"date": "2026-01-09", "close": 0.34, "volume": 258961.0}, {"date": "2026-01-12", "close": 0.345, "volume": 382749.0}, {"date": "2026-01-13", "close": 0.345, "volume": 225919.0}, {"date": "2026-01-14", "close": 0.345, "volume": 371989.0}, {"date": "2026-01-15", "close": 0.34, "volume": 468437.0}, {"date": "2026-01-16", "close": 0.33, "volume": 135848.0}, {"date": "2026-01-19", "close": 0.33, "volume": 245479.0}, {"date": "2026-01-20", "close": 0.33, "volume": 330358.0}, {"date": "2026-01-21", "close": 0.33, "volume": 27313.0}, {"date": "2026-01-22", "close": 0.325, "volume": 244114.0}, {"date": "2026-01-23", "close": 0.33, "volume": 79721.0}, {"date": "2026-01-27", "close": 0.325, "volume": 227775.0}, {"date": "2026-01-28", "close": 0.33, "volume": 287560.0}, {"date": "2026-01-29", "close": 0.325, "volume": 214490.0}, {"date": "2026-01-30", "close": 0.32, "volume": 126235.0}, {"date": "2026-02-02", "close": 0.325, "volume": 111468.0}, {"date": "2026-02-03", "close": 0.325, "volume": 25631.0}, {"date": "2026-02-04", "close": 0.31, "volume": 1182918.0}, {"date": "2026-02-05", "close": 0.31, "volume": 398951.0}, {"date": "2026-02-06", "close": 0.305, "volume": 251517.0}, {"date": "2026-02-09", "close": 0.325, "volume": 522299.0}, {"date": "2026-02-10", "close": 0.315, "volume": 86850.0}, {"date": "2026-02-11", "close": 0.315, "volume": 345658.0}, {"date": "2026-02-12", "close": 0.31, "volume": 426404.0}, {"date": "2026-02-13", "close": 0.325, "volume": 92681.0}, {"date": "2026-02-16", "close": 0.32, "volume": 493017.0}, {"date": "2026-02-17", "close": 0.33, "volume": 311949.0}, {"date": "2026-02-18", "close": 0.32, "volume": 39935.0}, {"date": "2026-02-19", "close": 0.33, "volume": 227996.0}, {"date": "2026-02-20", "close": 0.325, "volume": 287827.0}, {"date": "2026-02-23", "close": 0.32, "volume": 254899.0}, {"date": "2026-02-24", "close": 0.33, "volume": 241815.0}, {"date": "2026-02-25", "close": 0.34, "volume": 1333131.0}, {"date": "2026-02-26", "close": 0.335, "volume": 239732.0}, {"date": "2026-02-27", "close": 0.335, "volume": 392683.0}, {"date": "2026-03-02", "close": 0.33, "volume": 168525.0}, {"date": "2026-03-03", "close": 0.32, "volume": 432659.0}, {"date": "2026-03-04", "close": 0.31, "volume": 1594904.0}, {"date": "2026-03-05", "close": 0.315, "volume": 525185.0}, {"date": "2026-03-06", "close": 0.325, "volume": 416929.0}, {"date": "2026-03-09", "close": 0.32, "volume": 1253495.0}, {"date": "2026-03-10", "close": 0.315, "volume": 97971.0}, {"date": "2026-03-11", "close": 0.315, "volume": 40696.0}, {"date": "2026-03-12", "close": 0.32, "volume": 439494.0}, {"date": "2026-03-13", "close": 0.315, "volume": 237466.0}, {"date": "2026-03-16", "close": 0.32, "volume": 413586.0}, {"date": "2026-03-17", "close": 0.32, "volume": 273045.0}, {"date": "2026-03-18", "close": 0.32, "volume": 335707.0}, {"date": "2026-03-19", "close": 0.315, "volume": 340057.0}, {"date": "2026-03-20", "close": 0.325, "volume": 542412.0}, {"date": "2026-03-23", "close": 0.3, "volume": 979130.0}, {"date": "2026-03-24", "close": 0.295, "volume": 292258.0}, {"date": "2026-03-25", "close": 0.3, "volume": 42456.0}, {"date": "2026-03-26", "close": 0.3, "volume": 18622.0}, {"date": "2026-03-27", "close": 0.295, "volume": 91782.0}, {"date": "2026-03-30", "close": 0.29, "volume": 514121.0}, {"date": "2026-03-31", "close": 0.285, "volume": 410331.0}, {"date": "2026-04-01", "close": 0.29, "volume": 258875.0}, {"date": "2026-04-02", "close": 0.285, "volume": 216742.0}, {"date": "2026-04-07", "close": 0.285, "volume": 60457.0}, {"date": "2026-04-08", "close": 0.285, "volume": 289191.0}, {"date": "2026-04-09", "close": 0.28, "volume": 508008.0}, {"date": "2026-04-10", "close": 0.29, "volume": 327676.0}, {"date": "2026-04-13", "close": 0.29, "volume": 266296.0}, {"date": "2026-04-14", "close": 0.31, "volume": 206442.0}, {"date": "2026-04-15", "close": 0.295, "volume": 33020.0}, {"date": "2026-04-16", "close": 0.3, "volume": 85560.0}, {"date": "2026-04-17", "close": 0.295, "volume": 114790.0}, {"date": "2026-04-20", "close": 0.32, "volume": 1497284.0}, {"date": "2026-04-21", "close": 0.32, "volume": 1033255.0}, {"date": "2026-04-22", "close": 0.32, "volume": 753119.0}, {"date": "2026-04-23", "close": 0.325, "volume": 539872.0}, {"date": "2026-04-24", "close": 0.3, "volume": 447029.0}, {"date": "2026-04-27", "close": 0.315, "volume": 710948.0}, {"date": "2026-04-28", "close": 0.315, "volume": 340040.0}, {"date": "2026-04-29", "close": 0.315, "volume": 268140.0}, {"date": "2026-04-30", "close": 0.305, "volume": 429875.0}, {"date": "2026-05-01", "close": 0.305, "volume": 633985.0}, {"date": "2026-05-04", "close": 0.305, "volume": 308060.0}, {"date": "2026-05-05", "close": 0.3, "volume": 147799.0}, {"date": "2026-05-06", "close": 0.3, "volume": 176361.0}, {"date": "2026-05-07", "close": 0.305, "volume": 264878.0}, {"date": "2026-05-08", "close": 0.31, "volume": 40576.0}, {"date": "2026-05-11", "close": 0.305, "volume": 75424.0}, {"date": "2026-05-12", "close": 0.31, "volume": 46778.0}, {"date": "2026-05-13", "close": 0.305, "volume": 1113.0}, {"date": "2026-05-14", "close": 0.3, "volume": 358902.0}, {"date": "2026-05-15", "close": 0.305, "volume": 91748.0}, {"date": "2026-05-18", "close": 0.3, "volume": 41800.0}, {"date": "2026-05-19", "close": 0.3, "volume": 231663.0}, {"date": "2026-05-20", "close": 0.3, "volume": 411880.0}, {"date": "2026-05-21", "close": 0.3, "volume": 243587.0}, {"date": "2026-05-22", "close": 0.3, "volume": 685769.0}, {"date": "2026-05-25", "close": 0.3, "volume": 286562.0}, {"date": "2026-05-26", "close": 0.3, "volume": 174163.0}, {"date": "2026-05-27", "close": 0.295, "volume": 99886.0}, {"date": "2026-05-28", "close": 0.29, "volume": 172872.0}, {"date": "2026-05-29", "close": 0.3, "volume": 310756.0}, {"date": "2026-06-01", "close": 0.295, "volume": 321582.0}, {"date": "2026-06-02", "close": 0.295, "volume": 170338.0}, {"date": "2026-06-03", "close": 0.29, "volume": 67301.0}, {"date": "2026-06-04", "close": 0.295, "volume": 516870.0}, {"date": "2026-06-05", "close": 0.285, "volume": 602917.0}, {"date": "2026-06-09", "close": 0.29, "volume": 493306.0}, {"date": "2026-06-10", "close": 0.29, "volume": 44927.0}, {"date": "2026-06-11", "close": 0.29, "volume": 430123.0}, {"date": "2026-06-12", "close": 0.295, "volume": 463971.0}, {"date": "2026-06-15", "close": 0.29, "volume": 563868.0}, {"date": "2026-06-16", "close": 0.295, "volume": 151730.0}, {"date": "2026-06-17", "close": 0.295, "volume": 652919.0}, {"date": "2026-06-18", "close": 0.29, "volume": 393757.0}, {"date": "2026-06-19", "close": 0.29, "volume": 193201.0}, {"date": "2026-06-22", "close": 0.295, "volume": 371782.0}, {"date": "2026-06-23", "close": 0.285, "volume": 1157066.0}, {"date": "2026-06-24", "close": 0.295, "volume": 632507.0}, {"date": "2026-06-25", "close": 0.3, "volume": 1042666.0}, {"date": "2026-06-26", "close": 0.3, "volume": 946677.0}, {"date": "2026-06-29", "close": 0.29, "volume": 511317.0}, {"date": "2026-06-30", "close": 0.3, "volume": 235786.0}, {"date": "2026-07-01", "close": 0.29, "volume": 1234222.0}, {"date": "2026-07-02", "close": 0.31, "volume": 938935.0}, {"date": "2026-07-03", "close": 0.29, "volume": 790991.0}, {"date": "2026-07-06", "close": 0.295, "volume": 670104.0}, {"date": "2026-07-07", "close": 0.315, "volume": 2779682.0}, {"date": "2026-07-08", "close": 0.32, "volume": 926116.0}, {"date": "2026-07-09", "close": 0.315, "volume": 376890.0}, {"date": "2026-07-10", "close": 0.31, "volume": 531860.0}, {"date": "2026-07-13", "close": 0.31, "volume": 1026181.0}, {"date": "2026-07-14", "close": 0.31, "volume": 1096489.0}, {"date": "2026-07-15", "close": 0.32, "volume": 600264.0}, {"date": "2026-07-16", "close": 0.32, "volume": 275495.0}, {"date": "2026-07-17", "close": 0.32, "volume": 1130040.0}, {"date": "2026-07-20", "close": 0.31, "volume": 1128237.0}, {"date": "2026-07-21", "close": 0.31, "volume": 993925.0}, {"date": "2026-07-22", "close": 0.33, "volume": 2120136.0}, {"date": "2026-07-23", "close": 0.32, "volume": 1062994.0}, {"date": "2026-07-24", "close": 0.325, "volume": 500772.0}, {"date": "2026-07-27", "close": 0.32, "volume": 305943.0}, {"date": "2026-07-28", "close": 0.33, "volume": 269996.0}, {"date": "2026-07-29", "close": 0.335, "volume": 1054961.0}, {"date": "2026-07-30", "close": 0.315, "volume": 1312907.0}, {"date": "2026-07-31", "close": 0.335, "volume": 1033154.0}, {"date": "2026-08-03", "close": 0.33, "volume": 357566.0}, {"date": "2026-08-04", "close": 0.325, "volume": 108163.0}, {"date": "2026-08-05", "close": 0.325, "volume": 413819.0}, {"date": "2026-08-06", "close": 0.32, "volume": 673878.0}, {"date": "2026-08-07", "close": 0.32, "volume": 525883.0}, {"date": "2026-08-10", "close": 0.325, "volume": 402343.0}, {"date": "2026-08-11", "close": 0.325, "volume": 628854.0}, {"date": "2026-08-12", "close": 0.31, "volume": 639297.0}, {"date": "2026-08-13", "close": 0.315, "volume": 323627.0}, {"date": "2026-08-14", "close": 0.315, "volume": 201112.0}, {"date": "2026-08-17", "close": 0.315, "volume": 123636.0}, {"date": "2026-08-18", "close": 0.315, "volume": 365230.0}, {"date": "2026-08-19", "close": 0.32, "volume": 169213.0}, {"date": "2026-08-20", "close": 0.315, "volume": 69830.0}, {"date": "2026-08-21", "close": 0.315, "volume": 324587.0}, {"date": "2026-08-24", "close": 0.295, "volume": 2400216.0}, {"date": "2026-08-25", "close": 0.3, "volume": 919128.0}, {"date": "2026-08-26", "close": 0.29, "volume": 1207608.0}, {"date": "2026-08-27", "close": 0.295, "volume": 2912469.0}, {"date": "2026-08-28", "close": 0.29, "volume": 1776730.0}, {"date": "2026-08-31", "close": 0.285, "volume": 1934034.0}, {"date": "2026-09-01", "close": 0.29, "volume": 379070.0}, {"date": "2026-09-02", "close": 0.285, "volume": 775194.0}, {"date": "2026-09-03", "close": 0.28, "volume": 647367.0}, {"date": "2026-09-04", "close": 0.28, "volume": 810853.0}, {"date": "2026-09-07", "close": 0.275, "volume": 526211.0}, {"date": "2026-09-08", "close": 0.28, "volume": 665735.0}, {"date": "2026-09-09", "close": 0.28, "volume": 762943.0}, {"date": "2026-09-10", "close": 0.275, "volume": 1231050.0}, {"date": "2026-09-11", "close": 0.275, "volume": 445989.0}, {"date": "2026-09-14", "close": 0.275, "volume": 1235156.0}, {"date": "2026-09-15", "close": 0.28, "volume": 65131.0}, {"date": "2026-09-16", "close": 0.275, "volume": 848604.0}, {"date": "2026-09-17", "close": 0.275, "volume": 286764.0}, {"date": "2026-09-18", "close": 0.275, "volume": 692036.0}], "refreshing": true}