{"ticker": "CCX", "overview": {"name": "City Chic Collective Limited", "country": "Australia", "industry": "Consumer Discretionary Distribution & Retail"}, "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": "CCX", "has_prices": true, "as_of": "2026-09-17", "last": 0.045, "prev_close": 0.045, "change": 0.0, "change_pct": 0.0, "session_volume": 71364.0, "vwap_5": 0.043965365571423304, "vwap_20": 0.04578513096767152, "vwap_60": 0.04694932498460307, "vwap_250": 0.061720257872152726, "high_52w": 0.145, "low_52w": 0.035, "avg_volume_20": 617054.95, "sessions": 400, "market_cap": {"value": 17332101.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03143474", "src": "ASX", "ticker": "CCX", "cik": "", "company": "City Chic Collective Limited", "company_raw": "City Chic Collective Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on CCX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03143474", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57101}, {"id": "ASX-03136522", "src": "ASX", "ticker": "CCX", "cik": "", "company": "City Chic Collective Limited", "company_raw": "City Chic Collective Limited", "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 CCX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136522", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81581}, {"id": "ASX-03124063", "src": "ASX", "ticker": "CCX", "cik": "", "company": "City Chic Collective Limited", "company_raw": "City Chic Collective Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on CCX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03124063", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120461}, {"id": "ASXSH-03075449", "src": "ASX", "ticker": "CCX", "cik": "", "company": "City Chic Collective Limited", "company_raw": "City Chic Collective Limited", "who": "Spheria Asset Management Pty Ltd", "who_key": "Spheria Asset Management Pty Ltd", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Spheria Asset Management Pty Ltd trims CCX: 19.64% to 16.73%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03075449", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311981}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Pinnacle Investment Management Group Limited (ACN 100 325", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 15.75, "notice_date": "2026-09-24", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139415-2A1699020", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Spheria Asset Management Pty Ltd", "notice_type": "604", "direct_shares": 64432965.0, "indirect_shares": null, "indirect_account": null, "pct": 16.73, "notice_date": "2026-04-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03075449-2A1664315", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "Geoffrey Levy", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-11-24", "source_url": "https://www.marketindex.com.au/asx/ccx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ian Miller", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-11-24", "source_url": "https://www.marketindex.com.au/asx/ccx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-07", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132463-2A1695664", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-02", "source_url": "https://www.marketindex.com.au/asx/ccx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-06", "source_url": "https://www.marketindex.com.au/asx/ccx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-10", "source_url": "https://www.marketindex.com.au/asx/ccx", "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": "2025-11-24", "source_url": "https://www.marketindex.com.au/asx/ccx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-05", "source_url": "https://www.marketindex.com.au/asx/ccx", "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": "2025-10-13", "source_url": "https://www.marketindex.com.au/asx/ccx", "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": "2025-09-26", "source_url": "https://www.marketindex.com.au/asx/ccx", "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/ccx", "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": "2025-09-01", "source_url": "https://www.marketindex.com.au/asx/ccx", "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": "2025-08-28", "source_url": "https://www.marketindex.com.au/asx/ccx", "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": "2025-03-20", "source_url": "https://www.marketindex.com.au/asx/ccx", "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": "2025-01-23", "source_url": "https://www.marketindex.com.au/asx/ccx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-03", "source_url": "https://www.marketindex.com.au/asx/ccx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-02", "source_url": "https://www.marketindex.com.au/asx/ccx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-25", "source_url": "https://www.marketindex.com.au/asx/ccx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-17", "source_url": "https://www.marketindex.com.au/asx/ccx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-09", "source_url": "https://www.marketindex.com.au/asx/ccx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-06", "source_url": "https://www.marketindex.com.au/asx/ccx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-02", "source_url": "https://www.marketindex.com.au/asx/ccx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-05", "source_url": "https://www.marketindex.com.au/asx/ccx", "needs_ocr": 0}], "directors": [{"name": "Ian Miller", "first_seen": "2015-11-24", "last_seen": "2015-11-24", "status": "past", "notices": 1}, {"name": "Geoffrey Levy", "first_seen": "2015-11-24", "last_seen": "2015-11-24", "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": "2026-10-08", "form": "Periodic Reports", "title": "FY26 Corporate Governance Appendix 4G", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146363-2A1703155"}, {"date": "2026-10-08", "form": "Periodic Reports", "title": "FY26 Corporate Governance Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146360-2A1703154"}, {"date": "2026-10-08", "form": "Periodic Reports", "title": "Annual Report to shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146359-2A1703151"}, {"date": "2026-10-08", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146352-2A1703146"}, {"date": "2026-09-24", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139415-2A1699020"}], "performance": {"ticker": "CCX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1998-05-28", "close": 0.359259818, "volume": 2657584.0}, {"date": "1998-05-29", "close": 0.36933166458, "volume": 1736564.0}, {"date": "1998-06-01", "close": 0.359259818, "volume": 1513939.0}, {"date": "1998-06-02", "close": 0.36261548844, "volume": 770869.0}, {"date": "1998-06-03", "close": 0.52220808, "volume": null}, {"date": "1998-06-04", "close": 0.34247179528, "volume": 302788.0}, {"date": "1998-06-05", "close": 0.329039443, "volume": 137993.0}, {"date": "1998-06-08", "close": 0.47385548, "volume": null}, {"date": "1998-06-09", "close": 0.3021795737, "volume": 271516.0}, {"date": "1998-06-10", "close": 0.26860352826, "volume": 315197.0}, {"date": "1998-06-11", "close": 0.27867537484, "volume": 344980.0}, {"date": "1998-06-12", "close": 0.3021795737, "volume": 158839.0}, {"date": "1998-06-15", "close": 0.3021795737, "volume": 126574.0}, {"date": "1998-06-16", "close": 0.3021795737, "volume": 263078.0}, {"date": "1998-06-17", "close": 0.30553524414, "volume": 784270.0}, {"date": "1998-06-18", "close": 0.31896759642, "volume": 78924.0}, {"date": "1998-06-19", "close": 0.31225142028, "volume": 62053.0}, {"date": "1998-06-22", "close": 0.30889574984, "volume": 176212.0}, {"date": "1998-06-23", "close": 0.30889574984, "volume": 106224.0}, {"date": "1998-06-24", "close": 0.31225142028, "volume": 210959.0}, {"date": "1998-06-25", "close": 0.30553524414, "volume": 2101647.0}, {"date": "1998-06-26", "close": 0.30553524414, "volume": 129555.0}, {"date": "1998-06-29", "close": 0.29546339756, "volume": 727684.0}, {"date": "1998-06-30", "close": 0.29210772712, "volume": 277720.0}, {"date": "1998-07-01", "close": 0.28874722142, "volume": 29783.0}, {"date": "1998-07-02", "close": 0.28539155098, "volume": 142708.0}, {"date": "1998-07-03", "close": 0.28539155098, "volume": 491411.0}, {"date": "1998-07-06", "close": 0.28539155098, "volume": 89122.0}, {"date": "1998-07-07", "close": 0.28874722142, "volume": 2127706.0}, {"date": "1998-07-08", "close": 0.29546339756, "volume": 243720.0}, {"date": "1998-07-09", "close": 0.31225142028, "volume": 280450.0}, {"date": "1998-07-10", "close": 0.31561192598, "volume": 84620.0}, {"date": "1998-07-13", "close": 0.31561192598, "volume": 147175.0}, {"date": "1998-07-14", "close": 0.31225142028, "volume": 105728.0}, {"date": "1998-07-15", "close": 0.31561192598, "volume": 243968.0}, {"date": "1998-07-16", "close": 0.31896759642, "volume": 434326.0}, {"date": "1998-07-17", "close": 0.31896759642, "volume": 42192.0}, {"date": "1998-07-20", "close": 0.32232326686, "volume": 11168.0}, {"date": "1998-07-21", "close": 0.32232326686, "volume": 97041.0}, {"date": "1998-07-22", "close": 0.32232326686, "volume": 64528.0}, {"date": "1998-07-23", "close": 0.31896759642, "volume": 315174.0}, {"date": "1998-07-24", "close": 0.31561192598, "volume": 132802.0}, {"date": "1998-07-27", "close": 0.31896759642, "volume": 193983.0}, {"date": "1998-07-28", "close": 0.30889574984, "volume": 3326.0}, {"date": "1998-07-29", "close": 0.31225142028, "volume": 150153.0}, {"date": "1998-07-30", "close": 0.44967918, "volume": null}, {"date": "1998-07-31", "close": 0.31225142028, "volume": 76937.0}, {"date": "1998-08-03", "close": 0.3021795737, "volume": 110443.0}, {"date": "1998-08-04", "close": 0.29546339756, "volume": 186141.0}, {"date": "1998-08-05", "close": 0.29210772712, "volume": 21840.0}, {"date": "1998-08-06", "close": 0.28539155098, "volume": 84881.0}, {"date": "1998-08-07", "close": 0.28874722142, "volume": 78813.0}, {"date": "1998-08-10", "close": 0.28874722142, "volume": 107961.0}, {"date": "1998-08-11", "close": 0.28539155098, "volume": 201280.0}, {"date": "1998-08-12", "close": 0.28539155098, "volume": 60805.0}, {"date": "1998-08-13", "close": 0.28203588054, "volume": 138985.0}, {"date": "1998-08-14", "close": 0.2753197044, "volume": 14891.0}, {"date": "1998-08-17", "close": 0.27867537484, "volume": 32513.0}, {"date": "1998-08-18", "close": 0.28539155098, "volume": 24570.0}, {"date": "1998-08-19", "close": 0.28539155098, "volume": 263597.0}, {"date": "1998-08-20", "close": 0.28539155098, "volume": 24818.0}, {"date": "1998-08-21", "close": 0.28539155098, "volume": 124093.0}, {"date": "1998-08-24", "close": 0.28539155098, "volume": 24818.0}, {"date": "1998-08-25", "close": 0.28874722142, "volume": 786007.0}, {"date": "1998-08-26", "close": 0.29210772712, "volume": 55796.0}, {"date": "1998-08-27", "close": 0.28874722142, "volume": 84384.0}, {"date": "1998-08-28", "close": 0.26860352826, "volume": 129056.0}, {"date": "1998-08-31", "close": 0.27196403396, "volume": 34747.0}, {"date": "1998-09-01", "close": 0.2753197044, "volume": 1334416.0}, {"date": "1998-09-02", "close": 0.28203588054, "volume": 277969.0}, {"date": "1998-09-03", "close": 0.28203588054, "volume": 899925.0}, {"date": "1998-09-04", "close": 0.2753197044, "volume": 516229.0}, {"date": "1998-09-07", "close": 0.28539155098, "volume": 42192.0}, {"date": "1998-09-08", "close": 0.28203588054, "volume": 659348.0}, {"date": "1998-09-09", "close": 0.28539155098, "volume": 57083.0}, {"date": "1998-09-10", "close": 0.27867537484, "volume": 866917.0}, {"date": "1998-09-11", "close": 0.27867537484, "volume": 583241.0}, {"date": "1998-09-14", "close": 0.40132658, "volume": null}, {"date": "1998-09-15", "close": 0.27867537484, "volume": 223368.0}, {"date": "1998-09-16", "close": 0.27867537484, "volume": 22336.0}, {"date": "1998-09-17", "close": 0.28539155098, "volume": 6204.0}, {"date": "1998-09-18", "close": 0.28539155098, "volume": 13650.0}, {"date": "1998-09-21", "close": 0.3021795737, "volume": 125114.0}, {"date": "1998-09-22", "close": 0.29210772712, "volume": 139233.0}, {"date": "1998-09-23", "close": 0.29210772712, "volume": 66762.0}, {"date": "1998-09-24", "close": 0.29882390326, "volume": 19854.0}, {"date": "1998-09-25", "close": 0.29210772712, "volume": 902158.0}, {"date": "1998-09-28", "close": 0.29210772712, "volume": 2256.0}, {"date": "1998-09-29", "close": 0.28539155098, "volume": 97041.0}, {"date": "1998-09-30", "close": 0.28874722142, "volume": 60332.0}, {"date": "1998-10-01", "close": 0.29210772712, "volume": 19854.0}, {"date": "1998-10-02", "close": 0.3021795737, "volume": 263078.0}, {"date": "1998-10-05", "close": 0.3021795737, "volume": 22336.0}, {"date": "1998-10-06", "close": 0.3021795737, "volume": 8686.0}, {"date": "1998-10-07", "close": 0.29546339756, "volume": 19854.0}, {"date": "1998-10-08", "close": 0.29882390326, "volume": 30292.0}, {"date": "1998-10-09", "close": 0.29210772712, "volume": 117888.0}, {"date": "1998-10-12", "close": 0.29210772712, "volume": 39710.0}, {"date": "1998-10-13", "close": 0.28874722142, "volume": 29783.0}, {"date": "1998-10-14", "close": 0.29210772712, "volume": 273005.0}, {"date": "1998-10-15", "close": 0.42066762, "volume": null}, {"date": "1998-10-16", "close": 0.29882390326, "volume": 55432.0}, {"date": "1998-10-19", "close": 0.30553524414, "volume": 102998.0}, {"date": "1998-10-20", "close": 0.31225142028, "volume": 2675995.0}, {"date": "1998-10-21", "close": 0.44967918, "volume": null}, {"date": "1998-10-22", "close": 0.31896759642, "volume": 792249.0}, {"date": "1998-10-23", "close": 0.32232326686, "volume": 173581.0}, {"date": "1998-10-26", "close": 0.31561192598, "volume": 19854.0}, {"date": "1998-10-27", "close": 0.32232326686, "volume": 346221.0}, {"date": "1998-10-28", "close": 0.34247179528, "volume": 396107.0}, {"date": "1998-10-29", "close": 0.34582746572, "volume": 83640.0}, {"date": "1998-10-30", "close": 0.3558993123, "volume": 188126.0}, {"date": "1998-11-02", "close": 0.36597115888, "volume": 235034.0}, {"date": "1998-11-03", "close": 0.36261548844, "volume": 89323.0}, {"date": "1998-11-04", "close": 0.359259818, "volume": 290946.0}, {"date": "1998-11-05", "close": 0.36261548844, "volume": 67010.0}, {"date": "1998-11-06", "close": 0.36261548844, "volume": 44674.0}, {"date": "1998-11-09", "close": 0.36261548844, "volume": 89348.0}, {"date": "1998-11-10", "close": 0.36597115888, "volume": 328553.0}, {"date": "1998-11-11", "close": 0.37268733502, "volume": 394866.0}, {"date": "1998-11-12", "close": 0.3861196873, "volume": 265063.0}, {"date": "1998-11-13", "close": 0.39283586344, "volume": 536602.0}, {"date": "1998-11-16", "close": 0.39283586344, "volume": 150699.0}, {"date": "1998-11-17", "close": 0.3861196873, "volume": 188126.0}, {"date": "1998-11-18", "close": 0.3861196873, "volume": 219610.0}, {"date": "1998-11-19", "close": 0.3861196873, "volume": 230972.0}, {"date": "1998-11-20", "close": 0.39283586344, "volume": 326117.0}, {"date": "1998-11-23", "close": 0.40290771002, "volume": 538370.0}, {"date": "1998-11-24", "close": 0.40290771002, "volume": 175877.0}, {"date": "1998-11-25", "close": 0.40626338046, "volume": 153876.0}, {"date": "1998-11-26", "close": 0.4096190509, "volume": 106720.0}, {"date": "1998-11-27", "close": 0.39954720432, "volume": 156780.0}, {"date": "1998-11-30", "close": 0.39283586344, "volume": 69492.0}, {"date": "1998-12-01", "close": 0.39283586344, "volume": 24818.0}, {"date": "1998-12-02", "close": 0.39283586344, "volume": 464854.0}, {"date": "1998-12-03", "close": 0.40626338046, "volume": 400251.0}, {"date": "1998-12-04", "close": 0.41633522704, "volume": 159286.0}, {"date": "1998-12-07", "close": 0.42640707362, "volume": 46999.0}, {"date": "1998-12-08", "close": 0.4096190509, "volume": 184311.0}, {"date": "1998-12-09", "close": 0.41633522704, "volume": 170256.0}, {"date": "1998-12-10", "close": 0.4129795566, "volume": 33506.0}, {"date": "1998-12-11", "close": 0.41969573274, "volume": 29783.0}, {"date": "1998-12-14", "close": 0.4129795566, "volume": 69951.0}, {"date": "1998-12-15", "close": 0.41633522704, "volume": 49300.0}, {"date": "1998-12-16", "close": 0.41633522704, "volume": 39710.0}, {"date": "1998-12-17", "close": 0.4129795566, "volume": 75402.0}, {"date": "1998-12-18", "close": 0.41633522704, "volume": 16628.0}, {"date": "1998-12-21", "close": 0.4096190509, "volume": 120182.0}, {"date": "1998-12-22", "close": 0.41633522704, "volume": 56822.0}, {"date": "1998-12-23", "close": 0.41633522704, "volume": 16334.0}, {"date": "1998-12-24", "close": 0.4129795566, "volume": 20518.0}, {"date": "1998-12-25", "close": 0.59473698, "volume": null}, {"date": "1998-12-28", "close": 0.59473698, "volume": null}, {"date": "1998-12-29", "close": 0.41969573274, "volume": 47156.0}, {"date": "1998-12-30", "close": 0.42305140318, "volume": 154252.0}, {"date": "1998-12-31", "close": 0.43312324976, "volume": 43433.0}, {"date": "1999-01-01", "close": 0.62374854, "volume": null}, {"date": "1999-01-04", "close": 0.44655560204, "volume": 314475.0}, {"date": "1999-01-05", "close": 0.45662744862, "volume": 229572.0}, {"date": "1999-01-06", "close": 0.47677114178, "volume": 117888.0}, {"date": "1999-01-07", "close": 0.48348731792, "volume": 194306.0}, {"date": "1999-01-08", "close": 0.45662744862, "volume": 146778.0}, {"date": "1999-01-11", "close": 0.47005496564, "volume": 36596.0}, {"date": "1999-01-12", "close": 0.47005496564, "volume": 49637.0}, {"date": "1999-01-13", "close": 0.45998311906, "volume": 17372.0}, {"date": "1999-01-14", "close": 0.45998311906, "volume": 17372.0}, {"date": "1999-01-15", "close": 0.45327177818, "volume": 1029479.0}, {"date": "1999-01-18", "close": 0.56409110212, "volume": 42192.0}, {"date": "1999-01-19", "close": 0.56409110212, "volume": 42192.0}, {"date": "1999-01-20", "close": 0.56006333054, "volume": 14181.0}, {"date": "1999-01-21", "close": 0.55200295212, "volume": 96793.0}, {"date": "1999-01-22", "close": 0.56409110212, "volume": 404297.0}, {"date": "1999-01-25", "close": 0.58826740212, "volume": 255906.0}, {"date": "1999-01-26", "close": 0.70594796, "volume": null}, {"date": "1999-01-27", "close": 0.61244370212, "volume": 228850.0}, {"date": "1999-01-28", "close": 0.63661516686, "volume": 414139.0}, {"date": "1999-01-29", "close": 0.63258739528, "volume": 6476932.0}, {"date": "1999-02-01", "close": 0.62453185212, "volume": 201764.0}, {"date": "1999-02-02", "close": 0.64467554528, "volume": 216419.0}, {"date": "1999-02-03", "close": 0.62453185212, "volume": 19858.0}, {"date": "1999-02-04", "close": 0.63661516686, "volume": 27860.0}, {"date": "1999-02-05", "close": 0.6043833237, "volume": 90839.0}, {"date": "1999-02-08", "close": 0.58423479528, "volume": 32340.0}, {"date": "1999-02-09", "close": 0.6043833237, "volume": 16132.0}, {"date": "1999-02-10", "close": 0.6043833237, "volume": 57827.0}, {"date": "1999-02-11", "close": 0.6043833237, "volume": 98305.0}, {"date": "1999-02-12", "close": 0.62453185212, "volume": 106720.0}, {"date": "1999-02-15", "close": 0.63258739528, "volume": 420962.0}, {"date": "1999-02-16", "close": 0.64467554528, "volume": 574561.0}, {"date": "1999-02-17", "close": 0.66481923844, "volume": 375670.0}, {"date": "1999-02-18", "close": 0.64870331686, "volume": 203118.0}, {"date": "1999-02-19", "close": 0.63258739528, "volume": 246851.0}, {"date": "1999-02-22", "close": 0.63661516686, "volume": 100714.0}, {"date": "1999-02-23", "close": 0.64467554528, "volume": 248562.0}, {"date": "1999-02-24", "close": 0.66481923844, "volume": 382207.0}, {"date": "1999-02-25", "close": 0.65676369528, "volume": 135056.0}, {"date": "1999-02-26", "close": 0.65676369528, "volume": 67341.0}, {"date": "1999-03-01", "close": 0.64467554528, "volume": 90537.0}, {"date": "1999-03-02", "close": 0.65676369528, "volume": 12409.0}, {"date": "1999-03-03", "close": 0.64467554528, "volume": 59565.0}, {"date": "1999-03-04", "close": 0.64467554528, "volume": 116399.0}, {"date": "1999-03-05", "close": 0.66079146686, "volume": 331329.0}, {"date": "1999-03-08", "close": 0.6527359237, "volume": 113617.0}, {"date": "1999-03-09", "close": 0.64467554528, "volume": 122666.0}, {"date": "1999-03-10", "close": 0.64467554528, "volume": 134208.0}, {"date": "1999-03-11", "close": 0.65676369528, "volume": 23825.0}, {"date": "1999-03-12", "close": 0.66079146686, "volume": 81903.0}, {"date": "1999-03-15", "close": 0.65676369528, "volume": 168022.0}, {"date": "1999-03-16", "close": 0.65676369528, "volume": 117516.0}, {"date": "1999-03-17", "close": 0.65676369528, "volume": 89968.0}, {"date": "1999-03-18", "close": 0.64467554528, "volume": 60681.0}, {"date": "1999-03-19", "close": 0.66481923844, "volume": 129155.0}, {"date": "1999-03-22", "close": 0.6527359237, "volume": 43830.0}, {"date": "1999-03-23", "close": 0.63258739528, "volume": 98654.0}, {"date": "1999-03-24", "close": 0.63258739528, "volume": 49480.0}, {"date": "1999-03-25", "close": 0.63661516686, "volume": 107498.0}, {"date": "1999-03-26", "close": 0.6406477737, "volume": 71973.0}, {"date": "1999-03-29", "close": 0.63661516686, "volume": 79917.0}, {"date": "1999-03-30", "close": 0.66885184528, "volume": 122033.0}, {"date": "1999-03-31", "close": 0.70914406686, "volume": 295424.0}, {"date": "1999-04-01", "close": 0.7454036816, "volume": 1031293.0}, {"date": "1999-04-02", "close": 0.8945231, "volume": null}, {"date": "1999-04-05", "close": 0.8945231, "volume": null}, {"date": "1999-04-06", "close": 0.72928776002, "volume": 43433.0}, {"date": "1999-04-07", "close": 0.72525998844, "volume": 74751.0}, {"date": "1999-04-08", "close": 0.71317183844, "volume": 70244.0}, {"date": "1999-04-09", "close": 0.72525998844, "volume": 43433.0}, {"date": "1999-04-12", "close": 0.71317183844, "volume": 117392.0}, {"date": "1999-04-13", "close": 0.72123221686, "volume": 197936.0}, {"date": "1999-04-14", "close": 0.72525998844, "volume": 90357.0}, {"date": "1999-04-15", "close": 0.72525998844, "volume": 116747.0}, {"date": "1999-04-16", "close": 0.7454036816, "volume": 125755.0}, {"date": "1999-04-19", "close": 0.77361258844, "volume": 80835.0}, {"date": "1999-04-20", "close": 0.8058444316, "volume": 637840.0}, {"date": "1999-04-21", "close": 0.79778405318, "volume": 157599.0}, {"date": "1999-04-22", "close": 0.7937562816, "volume": 51871.0}, {"date": "1999-04-23", "close": 0.78570073844, "volume": 48833.0}, {"date": "1999-04-26", "close": 0.8058444316, "volume": 54129.0}, {"date": "1999-04-27", "close": 0.80181666002, "volume": 86866.0}, {"date": "1999-04-28", "close": 0.79778405318, "volume": 73843.0}, {"date": "1999-04-29", "close": 0.78570073844, "volume": 67010.0}, {"date": "1999-04-30", "close": 0.79778405318, "volume": 463088.0}, {"date": "1999-05-03", "close": 0.79778405318, "volume": 67010.0}, {"date": "1999-05-04", "close": 0.81390481002, "volume": 78775.0}, {"date": "1999-05-05", "close": 0.8058444316, "volume": 2484053.0}, {"date": "1999-05-06", "close": 0.8058444316, "volume": 148948.0}, {"date": "1999-05-07", "close": 0.79778405318, "volume": 516872.0}, {"date": "1999-05-10", "close": 0.8058444316, "volume": 173730.0}, {"date": "1999-05-11", "close": 0.77764036002, "volume": 34548.0}, {"date": "1999-05-12", "close": 0.74943628844, "volume": 45121.0}, {"date": "1999-05-13", "close": 0.77764036002, "volume": 183525.0}, {"date": "1999-05-14", "close": 0.76555221002, "volume": 52491.0}, {"date": "1999-05-17", "close": 0.77361258844, "volume": 43433.0}, {"date": "1999-05-18", "close": 0.76555221002, "volume": 141467.0}, {"date": "1999-05-19", "close": 0.7454036816, "volume": 70149.0}, {"date": "1999-05-20", "close": 0.76555221002, "volume": 13650.0}, {"date": "1999-05-21", "close": 0.7454036816, "volume": 9927.0}, {"date": "1999-05-24", "close": 0.7454036816, "volume": 23825.0}, {"date": "1999-05-25", "close": 0.76555221002, "volume": 71973.0}, {"date": "1999-05-26", "close": 0.7454036816, "volume": 50891.0}, {"date": "1999-05-27", "close": 0.74943628844, "volume": 540021.0}, {"date": "1999-05-28", "close": 0.74137591002, "volume": 40455.0}, {"date": "1999-05-31", "close": 0.74137591002, "volume": 4964.0}, {"date": "1999-06-01", "close": 0.72525998844, "volume": 28542.0}, {"date": "1999-06-02", "close": 0.72525998844, "volume": 59565.0}, {"date": "1999-06-03", "close": 0.76555221002, "volume": 30189.0}, {"date": "1999-06-04", "close": 0.78570073844, "volume": 2593.0}, {"date": "1999-06-07", "close": 0.7816681316, "volume": 57850.0}, {"date": "1999-06-08", "close": 0.78972851002, "volume": 55333.0}, {"date": "1999-06-09", "close": 0.78972851002, "volume": 6204.0}, {"date": "1999-06-10", "close": 0.9428757, "volume": 42281.0}, {"date": "1999-06-11", "close": 0.8058444316, "volume": 51573.0}, {"date": "1999-06-14", "close": 0.967052, "volume": null}, {"date": "1999-06-15", "close": 0.80181666002, "volume": 19755.0}, {"date": "1999-06-16", "close": 0.7937562816, "volume": 9555.0}, {"date": "1999-06-17", "close": 0.7937562816, "volume": 123100.0}, {"date": "1999-06-18", "close": 0.7937562816, "volume": 91368.0}, {"date": "1999-06-21", "close": 0.7695799816, "volume": 30031.0}, {"date": "1999-06-22", "close": 0.76555221002, "volume": 24818.0}, {"date": "1999-06-23", "close": 0.9186994, "volume": null}, {"date": "1999-06-24", "close": 0.7816681316, "volume": 60061.0}, {"date": "1999-06-25", "close": 0.78570073844, "volume": 42192.0}, {"date": "1999-06-28", "close": 0.78972851002, "volume": 120444.0}, {"date": "1999-06-29", "close": 0.78570073844, "volume": 49575.0}, {"date": "1999-06-30", "close": 0.78570073844, "volume": 76503.0}, {"date": "1999-07-01", "close": 0.76555221002, "volume": 112925.0}, {"date": "1999-07-02", "close": 0.7695799816, "volume": 34197.0}, {"date": "1999-07-05", "close": 0.7695799816, "volume": 98218.0}, {"date": "1999-07-06", "close": 0.77361258844, "volume": 16446.0}, {"date": "1999-07-07", "close": 0.78570073844, "volume": 79421.0}, {"date": "1999-07-08", "close": 0.78570073844, "volume": 81903.0}, {"date": "1999-07-09", "close": 0.78972851002, "volume": 4964.0}, {"date": "1999-07-12", "close": 0.79778405318, "volume": 3160.0}, {"date": "1999-07-13", "close": 0.7937562816, "volume": 22336.0}, {"date": "1999-07-14", "close": 0.78570073844, "volume": 37229.0}, {"date": "1999-07-15", "close": 0.7937562816, "volume": 31024.0}, {"date": "1999-07-16", "close": 0.76555221002, "volume": 61302.0}, {"date": "1999-07-19", "close": 0.76555221002, "volume": 48213.0}, {"date": "1999-07-20", "close": 0.74943628844, "volume": 43272.0}, {"date": "1999-07-21", "close": 0.75346406002, "volume": 9183.0}, {"date": "1999-07-22", "close": 0.7574918316, "volume": 24818.0}, {"date": "1999-07-23", "close": 0.76555221002, "volume": 55097.0}, {"date": "1999-07-26", "close": 0.76555221002, "volume": 57083.0}, {"date": "1999-07-27", "close": 0.7695799816, "volume": 50878.0}, {"date": "1999-07-28", "close": 0.7695799816, "volume": 32166.0}, {"date": "1999-07-29", "close": 0.78570073844, "volume": 4964.0}, {"date": "1999-07-30", "close": 0.7695799816, "volume": 38097.0}, {"date": "1999-08-02", "close": 0.7695799816, "volume": 43433.0}, {"date": "1999-08-03", "close": 0.78570073844, "volume": 51573.0}, {"date": "1999-08-04", "close": 0.7937562816, "volume": 237019.0}, {"date": "1999-08-05", "close": 0.8058444316, "volume": 275859.0}, {"date": "1999-08-06", "close": 0.80181666002, "volume": 32265.0}, {"date": "1999-08-09", "close": 0.80181666002, "volume": 27302.0}, {"date": "1999-08-10", "close": 0.95738148, "volume": 99167.0}, {"date": "1999-08-11", "close": 0.78570073844, "volume": 96173.0}, {"date": "1999-08-12", "close": 0.77361258844, "volume": 101935.0}, {"date": "1999-08-13", "close": 0.77361258844, "volume": 27550.0}, {"date": "1999-08-16", "close": 0.78570073844, "volume": 142832.0}, {"date": "1999-08-17", "close": 0.7937562816, "volume": 121574.0}, {"date": "1999-08-18", "close": 0.79778405318, "volume": 84422.0}, {"date": "1999-08-19", "close": 0.8179325816, "volume": 465197.0}, {"date": "1999-08-20", "close": 0.88642887476, "volume": 240605.0}, {"date": "1999-08-23", "close": 0.83807627476, "volume": 153131.0}, {"date": "1999-08-24", "close": 0.8541970316, "volume": 336381.0}, {"date": "1999-08-25", "close": 0.85822480318, "volume": 90837.0}, {"date": "1999-08-26", "close": 0.8662851816, "volume": 1151338.0}, {"date": "1999-08-27", "close": 0.8662851816, "volume": 710708.0}, {"date": "1999-08-30", "close": 0.84613665318, "volume": 90278.0}, {"date": "1999-08-31", "close": 0.8662851816, "volume": 726009.0}, {"date": "1999-09-01", "close": 0.8662851816, "volume": 1284119.0}, {"date": "1999-09-02", "close": 0.8662851816, "volume": 1561740.0}, {"date": "1999-09-03", "close": 0.88240110318, "volume": 58324.0}, {"date": "1999-09-06", "close": 0.87434072476, "volume": 27302.0}, {"date": "1999-09-07", "close": 0.87836849634, "volume": 47205.0}, {"date": "1999-09-08", "close": 0.87434072476, "volume": 22286.0}, {"date": "1999-09-09", "close": 0.85822480318, "volume": 27587.0}, {"date": "1999-09-10", "close": 0.85822480318, "volume": 90392.0}, {"date": "1999-09-13", "close": 0.87434072476, "volume": 24843.0}, {"date": "1999-09-14", "close": 0.88240110318, "volume": 75371.0}, {"date": "1999-09-15", "close": 0.87434072476, "volume": 103794.0}, {"date": "1999-09-16", "close": 0.87434072476, "volume": 87342.0}, {"date": "1999-09-17", "close": 0.87434072476, "volume": 94833.0}, {"date": "1999-09-20", "close": 0.88642887476, "volume": 98212.0}, {"date": "1999-09-21", "close": 0.87836849634, "volume": 24818.0}, {"date": "1999-09-22", "close": 0.87836849634, "volume": 53931.0}, {"date": "1999-09-23", "close": 0.90657740318, "volume": 198194.0}, {"date": "1999-09-24", "close": 0.88642887476, "volume": 308993.0}, {"date": "1999-09-27", "close": 0.89448925318, "volume": 216458.0}, {"date": "1999-09-28", "close": 0.91060517476, "volume": 94994.0}, {"date": "1999-09-29", "close": 0.92672109634, "volume": 61364.0}, {"date": "1999-09-30", "close": 0.94283701792, "volume": 83048.0}, {"date": "1999-10-01", "close": 0.96701331792, "volume": 70828.0}, {"date": "1999-10-04", "close": 0.96701331792, "volume": 64931.0}, {"date": "1999-10-05", "close": 0.94283701792, "volume": 49925.0}, {"date": "1999-10-06", "close": 0.90657740318, "volume": 25879.0}, {"date": "1999-10-07", "close": 0.95492516792, "volume": 29039.0}, {"date": "1999-10-08", "close": 0.9589529395, "volume": 72356.0}, {"date": "1999-10-11", "close": 0.97507369634, "volume": 53608.0}, {"date": "1999-10-12", "close": 1.02745406792, "volume": 134239.0}, {"date": "1999-10-13", "close": 1.03953738266, "volume": 142559.0}, {"date": "1999-10-14", "close": 1.05968591108, "volume": 90465.0}, {"date": "1999-10-15", "close": 1.12374827082, "volume": 220830.0}, {"date": "1999-10-18", "close": 1.06371368266, "volume": 273849.0}, {"date": "1999-10-19", "close": 1.05968591108, "volume": 254402.0}, {"date": "1999-10-20", "close": 1.0677462895, "volume": 106604.0}, {"date": "1999-10-21", "close": 1.06371368266, "volume": 160155.0}, {"date": "1999-10-22", "close": 1.06371368266, "volume": 44690.0}, {"date": "1999-10-25", "close": 1.07580183266, "volume": 125739.0}, {"date": "1999-10-26", "close": 1.08788998266, "volume": 2895.0}, {"date": "1999-10-27", "close": 1.12818220424, "volume": 242419.0}, {"date": "1999-10-28", "close": 1.15235850424, "volume": 86947.0}, {"date": "1999-10-29", "close": 1.16847442582, "volume": 652232.0}, {"date": "1999-11-01", "close": 1.17653480424, "volume": 75903.0}, {"date": "1999-11-02", "close": 1.2087666474, "volume": 18986.0}, {"date": "1999-11-03", "close": 1.20070626898, "volume": 107006.0}, {"date": "1999-11-04", "close": 1.1604140474, "volume": 422399.0}, {"date": "1999-11-05", "close": 1.1483258974, "volume": 91836.0}, {"date": "1999-11-08", "close": 1.14027035424, "volume": 41810.0}, {"date": "1999-11-09", "close": 1.14027035424, "volume": 28958.0}, {"date": "1999-11-10", "close": 1.12818220424, "volume": 322580.0}, {"date": "1999-11-11", "close": 1.12818220424, "volume": 307628.0}, {"date": "1999-11-12", "close": 1.12818220424, "volume": 498639.0}, {"date": "1999-11-15", "close": 1.20473887582, "volume": 32265.0}, {"date": "1999-11-16", "close": 1.20070626898, "volume": 42937.0}, {"date": "1999-11-17", "close": 1.20070626898, "volume": 42327.0}, {"date": "1999-11-18", "close": 1.15235850424, "volume": 22235.0}, {"date": "1999-11-19", "close": 1.15638627582, "volume": 37464.0}, {"date": "1999-11-22", "close": 1.2087666474, "volume": 423313.0}, {"date": "1999-11-23", "close": 1.2087666474, "volume": 17248.0}, {"date": "1999-11-24", "close": 1.18861811898, "volume": 26474.0}, {"date": "1999-11-25", "close": 1.1966784974, "volume": 186569.0}, {"date": "1999-11-26", "close": 1.1483258974, "volume": 45259.0}, {"date": "1999-11-29", "close": 1.14027035424, "volume": 36792.0}, {"date": "1999-11-30", "close": 1.18861811898, "volume": 82895.0}, {"date": "1999-12-01", "close": 1.2087666474, "volume": 109698.0}, {"date": "1999-12-02", "close": 1.1483258974, "volume": 3576.0}, {"date": "1999-12-03", "close": 1.14027035424, "volume": 65024.0}, {"date": "1999-12-06", "close": 1.4022254, "volume": 44465.0}, {"date": "1999-12-07", "close": 1.38288436, "volume": 43845.0}, {"date": "1999-12-08", "close": 1.1966784974, "volume": 31922.0}, {"date": "1999-12-09", "close": 1.18861811898, "volume": 197811.0}, {"date": "1999-12-10", "close": 1.18861811898, "volume": 182604.0}, {"date": "1999-12-13", "close": 1.32158293372, "volume": 2717674.0}, {"date": "1999-12-14", "close": 1.36993553372, "volume": 186443.0}, {"date": "1999-12-15", "close": 1.32964331214, "volume": 47937.0}, {"date": "1999-12-16", "close": 1.32964331214, "volume": 96619.0}, {"date": "1999-12-17", "close": 1.32964331214, "volume": 88107.0}, {"date": "1999-12-20", "close": 1.31755516214, "volume": 65134.0}, {"date": "1999-12-21", "close": 1.33125345372, "volume": 4964.0}, {"date": "1999-12-22", "close": 1.32964331214, "volume": 54278.0}, {"date": "1999-12-23", "close": 1.4102277553, "volume": 35243.0}, {"date": "1999-12-24", "close": 1.43037628372, "volume": 37318.0}, {"date": "1999-12-27", "close": 1.7165173, "volume": null}, {"date": "1999-12-28", "close": 1.7165173, "volume": null}, {"date": "1999-12-29", "close": 1.57139664162, "volume": 375630.0}, {"date": "1999-12-30", "close": 1.53110442004, "volume": 45257.0}, {"date": "1999-12-31", "close": 1.8373988, "volume": null}, {"date": "2000-01-03", "close": 1.8373988, "volume": null}, {"date": "2000-01-04", "close": 1.57139664162, "volume": 66513.0}, {"date": "2000-01-05", "close": 1.52304404162, "volume": 332243.0}, {"date": "2000-01-06", "close": 1.50692812004, "volume": 47032.0}, {"date": "2000-01-07", "close": 1.49081219846, "volume": 6453.0}, {"date": "2000-01-10", "close": 1.49081219846, "volume": 89943.0}, {"date": "2000-01-11", "close": 1.7890462, "volume": 132030.0}, {"date": "2000-01-12", "close": 1.69227330636, "volume": 637471.0}, {"date": "2000-01-13", "close": 1.60766109162, "volume": 190608.0}, {"date": "2000-01-14", "close": 1.5875125632, "volume": 276254.0}, {"date": "2000-01-17", "close": 1.42634367688, "volume": 175986.0}, {"date": "2000-01-18", "close": 1.4102277553, "volume": 145438.0}, {"date": "2000-01-19", "close": 1.4102277553, "volume": 154287.0}, {"date": "2000-01-20", "close": 1.3860514553, "volume": 119117.0}, {"date": "2000-01-21", "close": 1.36993553372, "volume": 117020.0}, {"date": "2000-01-24", "close": 1.34173146214, "volume": 102315.0}, {"date": "2000-01-25", "close": 1.32964331214, "volume": 162361.0}, {"date": "2000-01-26", "close": 1.5956358, "volume": null}, {"date": "2000-01-27", "close": 1.32561554056, "volume": 68499.0}, {"date": "2000-01-28", "close": 1.28935109056, "volume": 151543.0}, {"date": "2000-01-31", "close": 1.28129071214, "volume": 132781.0}, {"date": "2000-02-01", "close": 1.33770369056, "volume": 7445.0}, {"date": "2000-02-02", "close": 1.36993553372, "volume": 112319.0}, {"date": "2000-02-03", "close": 1.34979184056, "volume": 117752.0}, {"date": "2000-02-07", "close": 1.50934575004, "volume": 137161.0}, {"date": "2000-02-08", "close": 1.4174806453, "volume": 61922.0}, {"date": "2000-02-09", "close": 1.46260812688, "volume": 97221.0}, {"date": "2000-02-10", "close": 1.47066367004, "volume": 145314.0}, {"date": "2000-02-11", "close": 1.49081219846, "volume": 348988.0}, {"date": "2000-02-14", "close": 1.51096072688, "volume": 638168.0}, {"date": "2000-02-16", "close": 1.59154517004, "volume": 271280.0}, {"date": "2000-02-17", "close": 1.50290034846, "volume": 269158.0}, {"date": "2000-02-21", "close": 1.49081219846, "volume": 149382.0}, {"date": "2000-02-23", "close": 1.4102277553, "volume": 61277.0}, {"date": "2000-02-24", "close": 1.32964331214, "volume": 641523.0}, {"date": "2000-02-25", "close": 1.45051997688, "volume": 282396.0}, {"date": "2000-02-28", "close": 1.52304404162, "volume": 249951.0}, {"date": "2000-02-29", "close": 1.49081219846, "volume": 74064.0}, {"date": "2000-03-01", "close": 1.49081219846, "volume": 119141.0}, {"date": "2000-03-02", "close": 1.46260812688, "volume": 102369.0}, {"date": "2000-03-03", "close": 1.45051997688, "volume": 30478.0}, {"date": "2000-03-06", "close": 1.45051997688, "volume": 69564.0}, {"date": "2000-03-07", "close": 1.4102277553, "volume": 48148.0}, {"date": "2000-03-08", "close": 1.45051997688, "volume": 271640.0}, {"date": "2000-03-09", "close": 1.47469627688, "volume": 187580.0}, {"date": "2000-03-10", "close": 1.51096072688, "volume": 268426.0}, {"date": "2000-03-13", "close": 1.45051997688, "volume": 767847.0}, {"date": "2000-03-14", "close": 1.39007922688, "volume": 83392.0}, {"date": "2000-03-15", "close": 1.33770369056, "volume": 264319.0}, {"date": "2000-03-16", "close": 1.36993553372, "volume": 75222.0}, {"date": "2000-03-17", "close": 1.4102277553, "volume": 325329.0}, {"date": "2000-03-20", "close": 1.42634367688, "volume": 87271.0}, {"date": "2000-03-21", "close": 1.39007922688, "volume": 362423.0}, {"date": "2000-03-22", "close": 1.4102277553, "volume": 2138737.0}, {"date": "2000-03-23", "close": 1.42634367688, "volume": 89946.0}, {"date": "2000-03-24", "close": 1.43037628372, "volume": 283821.0}, {"date": "2000-03-27", "close": 1.4102277553, "volume": 13091.0}, {"date": "2000-03-28", "close": 1.41828813372, "volume": 647988.0}, {"date": "2000-03-29", "close": 1.47469627688, "volume": 976175.0}, {"date": "2000-03-30", "close": 1.49887257688, "volume": 228943.0}, {"date": "2000-03-31", "close": 1.53110442004, "volume": 501940.0}, {"date": "2000-04-03", "close": 1.53916479846, "volume": 332319.0}, {"date": "2000-04-04", "close": 1.53110442004, "volume": 82850.0}, {"date": "2000-04-05", "close": 1.53513219162, "volume": 315247.0}, {"date": "2000-04-06", "close": 1.53110442004, "volume": 46256.0}, {"date": "2000-04-07", "close": 1.51096072688, "volume": 19978.0}, {"date": "2000-04-10", "close": 1.5512481132, "volume": 213585.0}, {"date": "2000-04-11", "close": 1.53110442004, "volume": 127220.0}, {"date": "2000-04-12", "close": 1.57139664162, "volume": 7960.0}, {"date": "2000-04-13", "close": 1.53110442004, "volume": 89116.0}, {"date": "2000-04-14", "close": 1.5512481132, "volume": 293771.0}, {"date": "2000-04-17", "close": 1.39007922688, "volume": 148962.0}, {"date": "2000-04-18", "close": 1.36993553372, "volume": 254235.0}, {"date": "2000-04-19", "close": 1.32964331214, "volume": 505795.0}, {"date": "2000-04-20", "close": 1.24905886898, "volume": 678017.0}, {"date": "2000-04-26", "close": 1.25308664056, "volume": 398804.0}, {"date": "2000-04-27", "close": 1.2692073974, "volume": 48357.0}, {"date": "2000-04-28", "close": 1.28532331898, "volume": 81530.0}, {"date": "2000-05-01", "close": 1.2692073974, "volume": 393265.0}, {"date": "2000-05-02", "close": 1.27323516898, "volume": 102183.0}, {"date": "2000-05-03", "close": 1.27323516898, "volume": 117462.0}, {"date": "2000-05-04", "close": 1.2450310974, "volume": 27053.0}, {"date": "2000-05-05", "close": 1.2450310974, "volume": 28046.0}, {"date": "2000-05-08", "close": 1.27323516898, "volume": 13898.0}, {"date": "2000-05-09", "close": 1.26114701898, "volume": 74952.0}, {"date": "2000-05-10", "close": 1.1483258974, "volume": 548996.0}, {"date": "2000-05-11", "close": 1.09191775424, "volume": 92103.0}, {"date": "2000-05-12", "close": 1.10803851108, "volume": 116575.0}, {"date": "2000-05-15", "close": 1.14429812582, "volume": 5708.0}, {"date": "2000-05-16", "close": 1.12818220424, "volume": 11416.0}, {"date": "2000-05-17", "close": 1.12012182582, "volume": 43743.0}, {"date": "2000-05-18", "close": 1.12415443266, "volume": 34747.0}, {"date": "2000-05-19", "close": 1.10803851108, "volume": 37243.0}, {"date": "2000-05-22", "close": 1.08788998266, "volume": 53811.0}, {"date": "2000-05-23", "close": 1.05968591108, "volume": 88603.0}, {"date": "2000-05-24", "close": 1.0435699895, "volume": 1256222.0}, {"date": "2000-05-25", "close": 1.0073055395, "volume": 101757.0}, {"date": "2000-05-26", "close": 1.0073055395, "volume": 47865.0}, {"date": "2000-05-29", "close": 1.0073055395, "volume": 264813.0}, {"date": "2000-05-30", "close": 1.0073055395, "volume": 1346294.0}, {"date": "2000-05-31", "close": 1.02745406792, "volume": 66067.0}, {"date": "2000-06-01", "close": 1.04759776108, "volume": 862134.0}, {"date": "2000-06-02", "close": 1.08788998266, "volume": 101072.0}, {"date": "2000-06-05", "close": 1.12818220424, "volume": 125979.0}, {"date": "2000-06-06", "close": 1.2087666474, "volume": 294102.0}, {"date": "2000-06-07", "close": 1.28532331898, "volume": 404210.0}, {"date": "2000-06-08", "close": 1.28935109056, "volume": 297165.0}, {"date": "2000-06-09", "close": 1.2692073974, "volume": 605641.0}, {"date": "2000-06-14", "close": 1.28935109056, "volume": 55993.0}, {"date": "2000-06-15", "close": 1.32964331214, "volume": 407401.0}, {"date": "2000-06-16", "close": 1.32964331214, "volume": 262993.0}, {"date": "2000-06-19", "close": 1.4102277553, "volume": 195261.0}, {"date": "2000-06-20", "close": 1.46260812688, "volume": 320328.0}, {"date": "2000-06-21", "close": 1.43037628372, "volume": 223562.0}, {"date": "2000-06-22", "close": 1.4102277553, "volume": 325155.0}, {"date": "2000-06-23", "close": 1.4102277553, "volume": 292295.0}, {"date": "2000-06-26", "close": 1.4102277553, "volume": 211372.0}, {"date": "2000-06-27", "close": 1.4102277553, "volume": 407140.0}, {"date": "2000-06-28", "close": 1.4102277553, "volume": 76898.0}, {"date": "2000-06-29", "close": 1.4102277553, "volume": 806401.0}, {"date": "2000-06-30", "close": 1.4670420603, "volume": 1205120.0}, {"date": "2000-07-03", "close": 1.47066367004, "volume": 145680.0}, {"date": "2000-07-04", "close": 1.46260812688, "volume": 327989.0}, {"date": "2000-07-05", "close": 1.4585803553, "volume": 383967.0}, {"date": "2000-07-06", "close": 1.46663589846, "volume": 367360.0}, {"date": "2000-07-07", "close": 1.44245959846, "volume": 39303.0}, {"date": "2000-07-10", "close": 1.43037628372, "volume": 126583.0}, {"date": "2000-07-11", "close": 1.4102277553, "volume": 560394.0}, {"date": "2000-07-12", "close": 1.4223159053, "volume": 514092.0}, {"date": "2000-07-13", "close": 1.40619998372, "volume": 185126.0}, {"date": "2000-07-14", "close": 1.39008406214, "volume": 140456.0}, {"date": "2000-07-17", "close": 1.4102277553, "volume": 283286.0}, {"date": "2000-07-18", "close": 1.4066013103, "volume": 158384.0}, {"date": "2000-07-19", "close": 1.39048538872, "volume": 274709.0}, {"date": "2000-07-20", "close": 1.3739633053, "volume": 394833.0}, {"date": "2000-07-21", "close": 1.39048538872, "volume": 17199.0}, {"date": "2000-07-24", "close": 1.36993553372, "volume": 135014.0}, {"date": "2000-07-25", "close": 1.3860514553, "volume": 6823.0}, {"date": "2000-07-26", "close": 1.39008406214, "volume": 17683.0}, {"date": "2000-07-27", "close": 1.37195183714, "volume": 313199.0}, {"date": "2000-07-28", "close": 1.39008406214, "volume": 19978.0}, {"date": "2000-07-31", "close": 1.40216737688, "volume": 557048.0}, {"date": "2000-08-01", "close": 1.4464922053, "volume": 77204.0}, {"date": "2000-08-02", "close": 1.45051997688, "volume": 281174.0}, {"date": "2000-08-03", "close": 1.47872404846, "volume": 642447.0}, {"date": "2000-08-04", "close": 1.47469627688, "volume": 27302.0}, {"date": "2000-08-07", "close": 1.50692812004, "volume": 75820.0}, {"date": "2000-08-08", "close": 1.51096072688, "volume": 948977.0}, {"date": "2000-08-09", "close": 1.53110442004, "volume": 156608.0}, {"date": "2000-08-10", "close": 1.57139664162, "volume": 266616.0}, {"date": "2000-08-11", "close": 1.69227330636, "volume": 255591.0}, {"date": "2000-08-14", "close": 1.6479533132, "volume": 158202.0}, {"date": "2000-08-15", "close": 1.64392070636, "volume": 336338.0}, {"date": "2000-08-16", "close": 1.60766109162, "volume": 939939.0}, {"date": "2000-08-17", "close": 1.59154517004, "volume": 523370.0}, {"date": "2000-08-18", "close": 1.59154517004, "volume": 59509.0}, {"date": "2000-08-21", "close": 1.5512481132, "volume": 58572.0}, {"date": "2000-08-22", "close": 1.59154517004, "volume": 145159.0}, {"date": "2000-08-23", "close": 1.57139664162, "volume": 166663.0}, {"date": "2000-08-24", "close": 1.54722034162, "volume": 221963.0}, {"date": "2000-08-25", "close": 1.53110442004, "volume": 178239.0}, {"date": "2000-08-28", "close": 1.51096072688, "volume": 147082.0}, {"date": "2000-08-29", "close": 1.5512481132, "volume": 299217.0}, {"date": "2000-08-30", "close": 1.57139664162, "volume": 310232.0}, {"date": "2000-08-31", "close": 1.54722034162, "volume": 1492172.0}, {"date": "2000-09-01", "close": 1.49081219846, "volume": 27421.0}, {"date": "2000-09-04", "close": 1.49081219846, "volume": 236523.0}, {"date": "2000-09-05", "close": 1.53110442004, "volume": 402737.0}, {"date": "2000-09-07", "close": 1.52707664846, "volume": 351807.0}, {"date": "2000-09-08", "close": 1.52707664846, "volume": 44517.0}, {"date": "2000-09-11", "close": 1.51096072688, "volume": 31727.0}, {"date": "2000-09-12", "close": 1.50290034846, "volume": 22230.0}, {"date": "2000-09-13", "close": 1.50290034846, "volume": 528346.0}, {"date": "2000-09-14", "close": 1.51096072688, "volume": 127658.0}, {"date": "2000-09-15", "close": 1.49081219846, "volume": 22334.0}, {"date": "2000-09-18", "close": 1.48275182004, "volume": 44858.0}, {"date": "2000-09-19", "close": 1.49483997004, "volume": 440835.0}, {"date": "2000-09-20", "close": 1.51096072688, "volume": 109202.0}, {"date": "2000-09-21", "close": 1.76977775, "volume": 251053.0}, {"date": "2000-09-22", "close": 1.75817265, "volume": 118396.0}, {"date": "2000-09-25", "close": 1.76977775, "volume": 66781.0}, {"date": "2000-09-26", "close": 1.7523701, "volume": 216700.0}, {"date": "2000-09-27", "close": 1.740765, "volume": 272630.0}, {"date": "2000-09-28", "close": 1.76977775, "volume": 209837.0}, {"date": "2000-09-29", "close": 1.82780325, "volume": 283598.0}, {"date": "2000-10-02", "close": 1.8103956, "volume": 22094.0}, {"date": "2000-10-03", "close": 1.82780325, "volume": 84666.0}, {"date": "2000-10-04", "close": 1.7987905, "volume": 43617.0}, {"date": "2000-10-05", "close": 1.7987905, "volume": 25466.0}, {"date": "2000-10-06", "close": 1.7987905, "volume": 32460.0}, {"date": "2000-10-09", "close": 1.8103956, "volume": 106229.0}, {"date": "2000-10-10", "close": 1.8103956, "volume": 176567.0}, {"date": "2000-10-11", "close": 1.799370755, "volume": 126892.0}, {"date": "2000-10-12", "close": 1.7871854, "volume": 28126.0}, {"date": "2000-10-13", "close": 1.76977775, "volume": 41361.0}, {"date": "2000-10-16", "close": 1.76977775, "volume": 80117.0}, {"date": "2000-10-17", "close": 1.7755803, "volume": 33747.0}, {"date": "2000-10-18", "close": 1.7755803, "volume": 11977.0}, {"date": "2000-10-19", "close": 1.7871854, "volume": 62707.0}, {"date": "2000-10-20", "close": 1.7987905, "volume": 48723.0}, {"date": "2000-10-23", "close": 1.7871854, "volume": 121472.0}, {"date": "2000-10-24", "close": 1.7987905, "volume": 81249.0}, {"date": "2000-10-25", "close": 1.7987905, "volume": 75284.0}, {"date": "2000-10-26", "close": 1.7987905, "volume": 54247.0}, {"date": "2000-10-27", "close": 1.7871854, "volume": 173375.0}, {"date": "2000-10-30", "close": 1.7987905, "volume": 194623.0}, {"date": "2000-10-31", "close": 1.8103956, "volume": 208762.0}, {"date": "2000-11-01", "close": 1.81619815, "volume": 366477.0}, {"date": "2000-11-02", "close": 2.00187975, "volume": 546063.0}, {"date": "2000-11-03", "close": 2.0308925, "volume": 128902.0}, {"date": "2000-11-06", "close": 1.9844721, "volume": 49289.0}, {"date": "2000-11-07", "close": 2.04830015, "volume": 1742287.0}, {"date": "2000-11-08", "close": 2.1469435, "volume": 54759.0}, {"date": "2000-11-09", "close": 2.16435115, "volume": 82574.0}, {"date": "2000-11-10", "close": 2.1469435, "volume": 76539.0}, {"date": "2000-11-13", "close": 2.1353384, "volume": 137464.0}, {"date": "2000-11-14", "close": 2.2629945, "volume": 276944.0}, {"date": "2000-11-15", "close": 2.32102, "volume": 301953.0}, {"date": "2000-11-16", "close": 2.30361235, "volume": 60587.0}, {"date": "2000-11-17", "close": 2.204969, "volume": 69502.0}, {"date": "2000-11-20", "close": 2.2978098, "volume": 51588.0}, {"date": "2000-11-21", "close": 2.2629945, "volume": 444898.0}, {"date": "2000-11-22", "close": 2.29200725, "volume": 476973.0}, {"date": "2000-11-23", "close": 2.29200725, "volume": 309959.0}, {"date": "2000-11-24", "close": 2.2862047, "volume": 81049.0}, {"date": "2000-11-27", "close": 2.2862047, "volume": 35312.0}, {"date": "2000-11-28", "close": 2.2862047, "volume": 97936.0}, {"date": "2000-11-29", "close": 2.2397843, "volume": 75188.0}, {"date": "2000-11-30", "close": 2.170733955, "volume": 154854.0}, {"date": "2000-12-01", "close": 2.1701537, "volume": 48043.0}, {"date": "2000-12-04", "close": 2.1701537, "volume": 467768.0}, {"date": "2000-12-05", "close": 2.162610385, "volume": 38387.0}, {"date": "2000-12-06", "close": 2.17595625, "volume": 43091.0}, {"date": "2000-12-07", "close": 2.21077155, "volume": 4673814.0}, {"date": "2000-12-08", "close": 2.2629945, "volume": 252263.0}, {"date": "2000-12-11", "close": 2.32102, "volume": 1880673.0}, {"date": "2000-12-12", "close": 2.289105975, "volume": 138432.0}, {"date": "2000-12-13", "close": 2.29200725, "volume": 151027.0}, {"date": "2000-12-14", "close": 2.32682255, "volume": 666852.0}, {"date": "2000-12-15", "close": 2.32102, "volume": 67286.0}, {"date": "2000-12-18", "close": 2.36163785, "volume": 287951.0}, {"date": "2000-12-19", "close": 2.3906506, "volume": 157302.0}, {"date": "2000-12-20", "close": 2.32102, "volume": 96649.0}, {"date": "2000-12-21", "close": 2.29200725, "volume": 111701.0}, {"date": "2000-12-22", "close": 2.29200725, "volume": 35078.0}, {"date": "2000-12-27", "close": 2.36163785, "volume": 49887.0}, {"date": "2000-12-28", "close": 2.3674404, "volume": 42187.0}, {"date": "2000-12-29", "close": 2.3790455, "volume": 158768.0}, {"date": "2001-01-02", "close": 2.38484805, "volume": 14132.0}, {"date": "2001-01-03", "close": 2.3790455, "volume": 352952.0}, {"date": "2001-01-04", "close": 2.409799015, "volume": 40734.0}, {"date": "2001-01-05", "close": 2.4138608, "volume": 117080.0}, {"date": "2001-01-08", "close": 2.4950965, "volume": 70791.0}, {"date": "2001-01-09", "close": 2.4950965, "volume": 387971.0}, {"date": "2001-01-10", "close": 2.52410925, "volume": 432105.0}, {"date": "2001-01-11", "close": 2.553122, "volume": 194837.0}, {"date": "2001-01-12", "close": 2.60534495, "volume": 91653.0}, {"date": "2001-01-15", "close": 2.4718863, "volume": 81635.0}, {"date": "2001-01-16", "close": 2.5415169, "volume": 1147899.0}, {"date": "2001-01-17", "close": 2.6111475, "volume": 206447.0}, {"date": "2001-01-18", "close": 2.669173, "volume": 203785.0}, {"date": "2001-01-19", "close": 2.6459628, "volume": 102872.0}, {"date": "2001-01-22", "close": 2.59373985, "volume": 1313317.0}, {"date": "2001-01-23", "close": 2.58213475, "volume": 108335.0}, {"date": "2001-01-24", "close": 2.60534495, "volume": 52365.0}, {"date": "2001-01-25", "close": 2.6111475, "volume": 156650.0}, {"date": "2001-01-29", "close": 2.64016025, "volume": 44386.0}, {"date": "2001-01-30", "close": 2.64016025, "volume": 76642.0}, {"date": "2001-01-31", "close": 2.6807781, "volume": 270159.0}, {"date": "2001-02-01", "close": 2.7736189, "volume": 134953.0}, {"date": "2001-02-02", "close": 2.7271985, "volume": 86190.0}, {"date": "2001-02-05", "close": 2.68658065, "volume": 94729.0}, {"date": "2001-02-06", "close": 2.7271985, "volume": 96714.0}, {"date": "2001-02-07", "close": 2.6807781, "volume": 466846.0}, {"date": "2001-02-08", "close": 2.60534495, "volume": 199972.0}, {"date": "2001-02-09", "close": 2.55892455, "volume": 345255.0}, {"date": "2001-02-12", "close": 2.61695005, "volume": 390180.0}, {"date": "2001-02-13", "close": 2.6227526, "volume": 438014.0}, {"date": "2001-02-14", "close": 2.6227526, "volume": 108878.0}, {"date": "2001-02-15", "close": 2.61695005, "volume": 121571.0}, {"date": "2001-02-16", "close": 2.6227526, "volume": 78633.0}, {"date": "2001-02-19", "close": 2.6111475, "volume": 95348.0}, {"date": "2001-02-20", "close": 2.6111475, "volume": 27712.0}, {"date": "2001-02-21", "close": 2.58213475, "volume": 408214.0}, {"date": "2001-02-22", "close": 2.60534495, "volume": 50609.0}, {"date": "2001-02-23", "close": 2.5879373, "volume": 163721.0}, {"date": "2001-02-26", "close": 2.59373985, "volume": 61575.0}, {"date": "2001-02-27", "close": 2.66337045, "volume": 269809.0}, {"date": "2001-02-28", "close": 2.8432495, "volume": 491511.0}, {"date": "2001-03-01", "close": 2.87226225, "volume": 501633.0}, {"date": "2001-03-02", "close": 2.8896699, "volume": 104282.0}, {"date": "2001-03-05", "close": 2.93028775, "volume": 104421.0}, {"date": "2001-03-06", "close": 2.9360903, "volume": 185868.0}, {"date": "2001-03-07", "close": 2.9476954, "volume": 237430.0}, {"date": "2001-03-08", "close": 2.8432495, "volume": 26023.0}, {"date": "2001-03-09", "close": 2.9476954, "volume": 97261.0}, {"date": "2001-03-12", "close": 2.87226225, "volume": 126100.0}, {"date": "2001-03-13", "close": 2.785224, "volume": 88368.0}, {"date": "2001-03-14", "close": 2.7620138, "volume": 89499.0}, {"date": "2001-03-15", "close": 2.68658065, "volume": 171935.0}, {"date": "2001-03-16", "close": 2.70979085, "volume": 247334.0}, {"date": "2001-03-19", "close": 2.553122, "volume": 273109.0}, {"date": "2001-03-20", "close": 2.553122, "volume": 1063887.0}, {"date": "2001-03-21", "close": 2.60534495, "volume": 143546.0}, {"date": "2001-03-22", "close": 2.60534495, "volume": 149977.0}, {"date": "2001-03-23", "close": 2.68658065, "volume": 136206.0}, {"date": "2001-03-26", "close": 2.66337045, "volume": 199459.0}, {"date": "2001-03-27", "close": 2.6923832, "volume": 139780.0}, {"date": "2001-03-28", "close": 2.68658065, "volume": 178134.0}, {"date": "2001-03-29", "close": 2.6227526, "volume": 133090.0}, {"date": "2001-03-30", "close": 2.57981373, "volume": 617453.0}, {"date": "2001-04-02", "close": 2.6111475, "volume": 103856.0}, {"date": "2001-04-03", "close": 2.553122, "volume": 2583111.0}, {"date": "2001-04-04", "close": 2.553122, "volume": 268825.0}, {"date": "2001-04-05", "close": 2.5647271, "volume": 343328.0}, {"date": "2001-04-06", "close": 2.6111475, "volume": 149912.0}, {"date": "2001-04-09", "close": 2.6459628, "volume": 307815.0}, {"date": "2001-04-10", "close": 2.65176535, "volume": 66740.0}, {"date": "2001-04-11", "close": 2.62855515, "volume": 135330.0}, {"date": "2001-04-12", "close": 2.69818575, "volume": 138674.0}, {"date": "2001-04-17", "close": 2.75621125, "volume": 109557.0}, {"date": "2001-04-18", "close": 2.785224, "volume": 819981.0}, {"date": "2001-04-19", "close": 2.8432495, "volume": 177412.0}, {"date": "2001-04-20", "close": 2.901275, "volume": 346744.0}, {"date": "2001-04-23", "close": 2.831064145, "volume": 132631.0}, {"date": "2001-04-24", "close": 2.81423675, "volume": 136345.0}, {"date": "2001-04-26", "close": 2.8200393, "volume": 43703.0}, {"date": "2001-04-27", "close": 2.8084342, "volume": 33480.0}, {"date": "2001-04-30", "close": 2.77942145, "volume": 174765.0}, {"date": "2001-05-01", "close": 2.7504087, "volume": 819391.0}, {"date": "2001-05-02", "close": 2.785224, "volume": 93957.0}, {"date": "2001-05-03", "close": 2.8200393, "volume": 79462.0}, {"date": "2001-05-04", "close": 2.901275, "volume": 328814.0}, {"date": "2001-05-07", "close": 3.12757445, "volume": 223833.0}, {"date": "2001-05-08", "close": 3.0985617, "volume": 130105.0}, {"date": "2001-05-09", "close": 3.0753515, "volume": 320824.0}, {"date": "2001-05-10", "close": 3.16238975, "volume": 323871.0}, {"date": "2001-05-11", "close": 3.2726382, "volume": 156995.0}, {"date": "2001-05-14", "close": 3.365479, "volume": 889657.0}, {"date": "2001-05-15", "close": 3.1449821, "volume": 272825.0}, {"date": "2001-05-16", "close": 3.1681923, "volume": 212825.0}, {"date": "2001-05-17", "close": 3.27844075, "volume": 513714.0}, {"date": "2001-05-18", "close": 3.1681923, "volume": 212186.0}, {"date": "2001-05-21", "close": 3.22041525, "volume": 144628.0}, {"date": "2001-05-22", "close": 3.1914025, "volume": 379602.0}, {"date": "2001-05-23", "close": 3.249428, "volume": 380464.0}, {"date": "2001-05-24", "close": 3.3074535, "volume": 250974.0}, {"date": "2001-05-25", "close": 3.34807135, "volume": 179497.0}, {"date": "2001-05-28", "close": 3.365479, "volume": 213971.0}, {"date": "2001-05-29", "close": 3.3538739, "volume": 185691.0}, {"date": "2001-05-30", "close": 3.3306637, "volume": 78798.0}, {"date": "2001-05-31", "close": 3.248847745, "volume": 101188.0}, {"date": "2001-06-01", "close": 3.27844075, "volume": 51386.0}, {"date": "2001-06-04", "close": 3.365479, "volume": 150846.0}, {"date": "2001-06-05", "close": 3.33646625, "volume": 209658.0}, {"date": "2001-06-06", "close": 3.27844075, "volume": 107360.0}, {"date": "2001-06-07", "close": 3.301070695, "volume": 75246.0}, {"date": "2001-06-08", "close": 3.33646625, "volume": 306922.0}, {"date": "2001-06-12", "close": 3.34807135, "volume": 645637.0}, {"date": "2001-06-13", "close": 3.3538739, "volume": 361846.0}, {"date": "2001-06-14", "close": 3.5047402, "volume": 631810.0}, {"date": "2001-06-15", "close": 3.54535805, "volume": 249602.0}, {"date": "2001-06-18", "close": 3.6091861, "volume": 701304.0}, {"date": "2001-06-19", "close": 3.7368422, "volume": 199642.0}, {"date": "2001-06-20", "close": 3.6672116, "volume": 402463.0}, {"date": "2001-06-21", "close": 3.6556065, "volume": 1964347.0}, {"date": "2001-06-22", "close": 3.6556065, "volume": 1271141.0}, {"date": "2001-06-25", "close": 3.6556065, "volume": 220208.0}, {"date": "2001-06-26", "close": 3.62659375, "volume": 109714.0}, {"date": "2001-06-27", "close": 3.54535805, "volume": 231391.0}, {"date": "2001-06-28", "close": 3.5511606, "volume": 120587.0}, {"date": "2001-06-29", "close": 3.597581, "volume": 285157.0}, {"date": "2001-07-02", "close": 3.60338355, "volume": 1275784.0}, {"date": "2001-07-03", "close": 3.61498865, "volume": 106338.0}, {"date": "2001-07-04", "close": 3.609766355, "volume": 393754.0}, {"date": "2001-07-05", "close": 3.62659375, "volume": 1314813.0}, {"date": "2001-07-06", "close": 3.658507775, "volume": 309178.0}, {"date": "2001-07-09", "close": 3.71943455, "volume": 586411.0}, {"date": "2001-07-10", "close": 3.6788167, "volume": 206761.0}, {"date": "2001-07-11", "close": 3.68461925, "volume": 54295.0}, {"date": "2001-07-12", "close": 3.717693785, "volume": 566930.0}, {"date": "2001-07-13", "close": 3.68461925, "volume": 35352.0}, {"date": "2001-07-16", "close": 3.69622435, "volume": 155239.0}, {"date": "2001-07-17", "close": 3.7020269, "volume": 884058.0}, {"date": "2001-07-18", "close": 3.66373007, "volume": 101519.0}, {"date": "2001-07-19", "close": 3.5163453, "volume": 363123.0}, {"date": "2001-07-20", "close": 3.48153, "volume": 592555.0}, {"date": "2001-07-23", "close": 3.45135674, "volume": 198689.0}, {"date": "2001-07-24", "close": 3.382306395, "volume": 193262.0}, {"date": "2001-07-25", "close": 3.3074535, "volume": 2078431.0}, {"date": "2001-07-26", "close": 3.342849055, "volume": 468063.0}, {"date": "2001-07-27", "close": 3.41654144, "volume": 279213.0}, {"date": "2001-07-30", "close": 3.45251725, "volume": 397474.0}, {"date": "2001-07-31", "close": 3.45251725, "volume": 121212.0}, {"date": "2001-08-01", "close": 3.46412235, "volume": 63446.0}, {"date": "2001-08-02", "close": 3.4583198, "volume": 96235.0}, {"date": "2001-08-03", "close": 3.5279504, "volume": 327789.0}, {"date": "2001-08-06", "close": 3.51054275, "volume": 214582.0}, {"date": "2001-08-07", "close": 3.62659375, "volume": 220679.0}, {"date": "2001-08-08", "close": 3.68461925, "volume": 549503.0}, {"date": "2001-08-09", "close": 3.6904218, "volume": 240710.0}, {"date": "2001-08-10", "close": 3.62659375, "volume": 128857.0}, {"date": "2001-08-13", "close": 3.63819885, "volume": 152728.0}, {"date": "2001-08-14", "close": 3.49893765, "volume": 97855.0}, {"date": "2001-08-15", "close": 3.5163453, "volume": 73728.0}, {"date": "2001-08-16", "close": 3.48153, "volume": 76478.0}, {"date": "2001-08-17", "close": 3.597581, "volume": 84546.0}, {"date": "2001-08-20", "close": 3.46412235, "volume": 91313.0}, {"date": "2001-08-21", "close": 3.5395555, "volume": 63994.0}, {"date": "2001-08-22", "close": 3.54535805, "volume": 63341.0}, {"date": "2001-08-23", "close": 3.55696315, "volume": 74309.0}, {"date": "2001-08-24", "close": 3.5859759, "volume": 240775.0}, {"date": "2001-08-27", "close": 3.62659375, "volume": 146246.0}, {"date": "2001-08-28", "close": 3.6556065, "volume": 150167.0}, {"date": "2001-08-29", "close": 3.74264475, "volume": 451741.0}, {"date": "2001-08-30", "close": 3.6556065, "volume": 1055222.0}, {"date": "2001-08-31", "close": 3.62891477, "volume": 962108.0}, {"date": "2001-09-03", "close": 3.7388625, "volume": 385801.0}, {"date": "2001-09-04", "close": 3.75975, "volume": 179082.0}, {"date": "2001-09-05", "close": 3.8433, "volume": 245213.0}, {"date": "2001-09-06", "close": 3.7388625, "volume": 150703.0}, {"date": "2001-09-10", "close": 3.5091, "volume": 99525.0}, {"date": "2001-09-11", "close": 3.56131875, "volume": 120302.0}, {"date": "2001-09-12", "close": 3.37333125, "volume": 140946.0}, {"date": "2001-09-13", "close": 3.39421875, "volume": 259589.0}, {"date": "2001-09-14", "close": 3.18534375, "volume": 1441183.0}, {"date": "2001-09-17", "close": 2.97646875, "volume": 649087.0}, {"date": "2001-09-18", "close": 3.049575, "volume": 739732.0}, {"date": "2001-09-19", "close": 3.16445625, "volume": 239208.0}, {"date": "2001-09-20", "close": 3.133125, "volume": 266336.0}, {"date": "2001-09-21", "close": 2.9952675, "volume": 900909.0}, {"date": "2001-09-24", "close": 2.93469375, "volume": 448258.0}, {"date": "2001-09-25", "close": 2.939915625, "volume": 1074289.0}, {"date": "2001-09-26", "close": 3.12268125, "volume": 173225.0}, {"date": "2001-09-27", "close": 2.99109, "volume": 40044.0}, {"date": "2001-09-28", "close": 3.049575, "volume": 185417.0}, {"date": "2001-10-01", "close": 3.1749, "volume": 41200.0}, {"date": "2001-10-02", "close": 3.196831875, "volume": 65022.0}, {"date": "2001-10-03", "close": 3.2375625, "volume": 184929.0}, {"date": "2001-10-04", "close": 3.37333125, "volume": 351943.0}, {"date": "2001-10-05", "close": 3.54043125, "volume": 128556.0}, {"date": "2001-10-08", "close": 3.49865625, "volume": 632692.0}, {"date": "2001-10-09", "close": 3.6553125, "volume": 226026.0}, {"date": "2001-10-10", "close": 3.68664375, "volume": 258986.0}, {"date": "2001-10-11", "close": 3.6553125, "volume": 507281.0}, {"date": "2001-10-12", "close": 3.550875, "volume": 144378.0}, {"date": "2001-10-15", "close": 3.634425, "volume": 87362.0}, {"date": "2001-10-16", "close": 3.64486875, "volume": 214956.0}, {"date": "2001-10-17", "close": 3.383775, "volume": 5618888.0}, {"date": "2001-10-18", "close": 3.31066875, "volume": 722290.0}, {"date": "2001-10-19", "close": 3.342, "volume": 248278.0}, {"date": "2001-10-22", "close": 3.37333125, "volume": 392702.0}, {"date": "2001-10-23", "close": 3.300225, "volume": 380490.0}, {"date": "2001-10-24", "close": 3.33155625, "volume": 328911.0}, {"date": "2001-10-25", "close": 3.342, "volume": 852808.0}, {"date": "2001-10-26", "close": 3.28978125, "volume": 426341.0}, {"date": "2001-10-29", "close": 3.28978125, "volume": 262221.0}, {"date": "2001-10-30", "close": 3.2375625, "volume": 253909.0}, {"date": "2001-10-31", "close": 3.167589375, "volume": 318464.0}, {"date": "2001-11-01", "close": 3.12268125, "volume": 330446.0}, {"date": "2001-11-02", "close": 3.1540125, "volume": 208400.0}, {"date": "2001-11-05", "close": 3.1957875, "volume": 170890.0}, {"date": "2001-11-06", "close": 3.2375625, "volume": 320961.0}, {"date": "2001-11-07", "close": 3.216675, "volume": 1358043.0}, {"date": "2001-11-08", "close": 3.22711875, "volume": 1102207.0}, {"date": "2001-11-09", "close": 3.20623125, "volume": 431543.0}, {"date": "2001-11-12", "close": 3.18534375, "volume": 154797.0}, {"date": "2001-11-13", "close": 3.1749, "volume": 363507.0}, {"date": "2001-11-14", "close": 3.1790775, "volume": 357785.0}, {"date": "2001-11-15", "close": 3.1540125, "volume": 275427.0}, {"date": "2001-11-16", "close": 3.24800625, "volume": 712456.0}, {"date": "2001-11-19", "close": 3.3211125, "volume": 394016.0}, {"date": "2001-11-20", "close": 3.3628875, "volume": 322487.0}, {"date": "2001-11-21", "close": 3.342, "volume": 211140.0}, {"date": "2001-11-22", "close": 3.25845, "volume": 391564.0}, {"date": "2001-11-23", "close": 3.28978125, "volume": 221426.0}, {"date": "2001-11-26", "close": 3.28978125, "volume": 381430.0}, {"date": "2001-11-27", "close": 3.31066875, "volume": 194002.0}, {"date": "2001-11-28", "close": 3.25845, "volume": 584371.0}, {"date": "2001-11-29", "close": 3.20623125, "volume": 1202154.0}, {"date": "2001-11-30", "close": 3.28978125, "volume": 228510.0}, {"date": "2001-12-03", "close": 3.333645, "volume": 877599.0}, {"date": "2001-12-04", "close": 3.31066875, "volume": 178561.0}, {"date": "2001-12-05", "close": 3.35244375, "volume": 527277.0}, {"date": "2001-12-06", "close": 3.342, "volume": 421116.0}, {"date": "2001-12-07", "close": 3.2793375, "volume": 626552.0}, {"date": "2001-12-10", "close": 3.20623125, "volume": 1322669.0}, {"date": "2001-12-11", "close": 3.133125, "volume": 1425420.0}, {"date": "2001-12-12", "close": 3.1957875, "volume": 2165212.0}, {"date": "2001-12-13", "close": 3.1749, "volume": 267255.0}, {"date": "2001-12-14", "close": 3.149835, "volume": 316529.0}, {"date": "2001-12-17", "close": 3.20623125, "volume": 292756.0}, {"date": "2001-12-18", "close": 3.22711875, "volume": 342973.0}, {"date": "2001-12-19", "close": 3.25845, "volume": 94401.0}, {"date": "2001-12-20", "close": 3.342, "volume": 312801.0}, {"date": "2001-12-21", "close": 3.37333125, "volume": 264317.0}, {"date": "2001-12-24", "close": 3.33155625, "volume": 59106.0}, {"date": "2001-12-27", "close": 3.35244375, "volume": 73068.0}, {"date": "2001-12-28", "close": 3.3628875, "volume": 94011.0}, {"date": "2001-12-31", "close": 3.35871, "volume": 327676.0}, {"date": "2002-01-02", "close": 3.39421875, "volume": 607177.0}, {"date": "2002-01-03", "close": 3.35244375, "volume": 113324.0}, {"date": "2002-01-04", "close": 3.37333125, "volume": 104821.0}, {"date": "2002-01-07", "close": 3.35244375, "volume": 204807.0}, {"date": "2002-01-08", "close": 3.34408875, "volume": 392825.0}, {"date": "2002-01-09", "close": 3.342, "volume": 117665.0}, {"date": "2002-01-10", "close": 3.4882125, "volume": 603693.0}, {"date": "2002-01-11", "close": 3.62398125, "volume": 911408.0}, {"date": "2002-01-14", "close": 3.59265, "volume": 248655.0}, {"date": "2002-01-15", "close": 3.54043125, "volume": 107639.0}, {"date": "2002-01-16", "close": 3.49865625, "volume": 163842.0}, {"date": "2002-01-17", "close": 3.41092875, "volume": 416259.0}, {"date": "2002-01-18", "close": 3.43599375, "volume": 287655.0}, {"date": "2002-01-21", "close": 3.4464375, "volume": 141944.0}, {"date": "2002-01-22", "close": 3.54043125, "volume": 121899.0}, {"date": "2002-01-23", "close": 3.634425, "volume": 423942.0}, {"date": "2002-01-24", "close": 3.6553125, "volume": 424830.0}, {"date": "2002-01-25", "close": 3.64486875, "volume": 601874.0}, {"date": "2002-01-29", "close": 3.6762, "volume": 409907.0}, {"date": "2002-01-30", "close": 3.66575625, "volume": 190028.0}, {"date": "2002-01-31", "close": 3.70753125, "volume": 165630.0}, {"date": "2002-02-01", "close": 3.6762, "volume": 190616.0}, {"date": "2002-02-04", "close": 3.717975, "volume": 136231.0}, {"date": "2002-02-05", "close": 3.650090625, "volume": 3342297.0}, {"date": "2002-02-06", "close": 3.6970875, "volume": 141219.0}, {"date": "2002-02-07", "close": 3.75975, "volume": 209846.0}, {"date": "2002-02-08", "close": 3.75975, "volume": 311169.0}, {"date": "2002-02-11", "close": 3.8641875, "volume": 265396.0}, {"date": "2002-02-12", "close": 3.835989375, "volume": 1682264.0}, {"date": "2002-02-13", "close": 3.75975, "volume": 116534.0}, {"date": "2002-02-14", "close": 3.71588625, "volume": 787444.0}, {"date": "2002-02-15", "close": 3.6553125, "volume": 653218.0}, {"date": "2002-02-18", "close": 3.717975, "volume": 89260.0}, {"date": "2002-02-19", "close": 3.77019375, "volume": 143913.0}, {"date": "2002-02-20", "close": 3.6553125, "volume": 226409.0}, {"date": "2002-02-21", "close": 3.68664375, "volume": 124204.0}, {"date": "2002-02-22", "close": 3.6553125, "volume": 406364.0}, {"date": "2002-02-25", "close": 3.57594, "volume": 196381.0}, {"date": "2002-02-26", "close": 3.64486875, "volume": 184467.0}, {"date": "2002-02-27", "close": 3.5299875, "volume": 455992.0}, {"date": "2002-02-28", "close": 3.216675, "volume": 1281715.0}, {"date": "2002-03-01", "close": 3.065240625, "volume": 2986302.0}, {"date": "2002-03-04", "close": 3.06001875, "volume": 1760377.0}, {"date": "2002-03-05", "close": 3.16445625, "volume": 1090569.0}, {"date": "2002-03-06", "close": 3.10179375, "volume": 606243.0}, {"date": "2002-03-07", "close": 3.08090625, "volume": 330379.0}, {"date": "2002-03-08", "close": 3.0078, "volume": 832098.0}, {"date": "2002-03-11", "close": 2.966025, "volume": 508584.0}, {"date": "2002-03-12", "close": 2.76759375, "volume": 1777478.0}, {"date": "2002-03-13", "close": 2.92425, "volume": 820697.0}, {"date": "2002-03-14", "close": 3.0704625, "volume": 1135031.0}, {"date": "2002-03-15", "close": 3.049575, "volume": 1471155.0}, {"date": "2002-03-18", "close": 3.06001875, "volume": 2147957.0}, {"date": "2002-03-19", "close": 3.01824375, "volume": 1089610.0}, {"date": "2002-03-20", "close": 2.97646875, "volume": 1787101.0}, {"date": "2002-03-21", "close": 2.89291875, "volume": 548473.0}, {"date": "2002-03-22", "close": 2.87203125, "volume": 712484.0}, {"date": "2002-03-25", "close": 2.83025625, "volume": 230282.0}, {"date": "2002-03-26", "close": 2.7780375, "volume": 439565.0}, {"date": "2002-03-27", "close": 2.8198125, "volume": 800750.0}, {"date": "2002-03-28", "close": 2.85114375, "volume": 780146.0}, {"date": "2002-04-02", "close": 2.80936875, "volume": 198770.0}, {"date": "2002-04-03", "close": 2.7780375, "volume": 71093.0}, {"date": "2002-04-04", "close": 2.7780375, "volume": 164255.0}, {"date": "2002-04-05", "close": 2.8615875, "volume": 2118142.0}, {"date": "2002-04-08", "close": 2.92425, "volume": 491670.0}, {"date": "2002-04-09", "close": 2.95558125, "volume": 2049487.0}, {"date": "2002-04-10", "close": 2.9033625, "volume": 430129.0}, {"date": "2002-04-11", "close": 2.882475, "volume": 172590.0}, {"date": "2002-04-12", "close": 2.92425, "volume": 333133.0}, {"date": "2002-04-15", "close": 2.92425, "volume": 834199.0}, {"date": "2002-04-16", "close": 2.9033625, "volume": 1038730.0}, {"date": "2002-04-17", "close": 2.882475, "volume": 205112.0}, {"date": "2002-04-18", "close": 2.92425, "volume": 660441.0}, {"date": "2002-04-19", "close": 2.89291875, "volume": 244135.0}, {"date": "2002-04-22", "close": 2.92425, "volume": 193214.0}, {"date": "2002-04-23", "close": 2.8615875, "volume": 195617.0}, {"date": "2002-04-24", "close": 2.75715, "volume": 866639.0}, {"date": "2002-04-26", "close": 2.66315625, "volume": 1912724.0}, {"date": "2002-04-29", "close": 2.4856125, "volume": 650434.0}, {"date": "2002-04-30", "close": 2.381175, "volume": 1145476.0}, {"date": "2002-05-01", "close": 2.66315625, "volume": 1536932.0}, {"date": "2002-05-02", "close": 2.68404375, "volume": 804228.0}, {"date": "2002-05-03", "close": 2.6527125, "volume": 467040.0}, {"date": "2002-05-06", "close": 2.631825, "volume": 477844.0}, {"date": "2002-05-07", "close": 2.6109375, "volume": 410875.0}, {"date": "2002-05-08", "close": 2.59005, "volume": 447678.0}, {"date": "2002-05-09", "close": 2.55871875, "volume": 750743.0}, {"date": "2002-05-10", "close": 2.47516875, "volume": 487849.0}, {"date": "2002-05-13", "close": 2.4020625, "volume": 394062.0}, {"date": "2002-05-14", "close": 2.43339375, "volume": 519090.0}, {"date": "2002-05-15", "close": 2.5065, "volume": 833145.0}, {"date": "2002-05-16", "close": 2.5273875, "volume": 720068.0}, {"date": "2002-05-17", "close": 2.68404375, "volume": 1331909.0}, {"date": "2002-05-20", "close": 2.83025625, "volume": 1034641.0}, {"date": "2002-05-21", "close": 2.75715, "volume": 834896.0}, {"date": "2002-05-22", "close": 2.76759375, "volume": 254665.0}, {"date": "2002-05-23", "close": 2.74670625, "volume": 268948.0}, {"date": "2002-05-24", "close": 2.75715, "volume": 269299.0}, {"date": "2002-05-27", "close": 2.76759375, "volume": 467514.0}, {"date": "2002-05-28", "close": 2.8198125, "volume": 144187.0}, {"date": "2002-05-29", "close": 2.74670625, "volume": 320567.0}, {"date": "2002-05-30", "close": 2.7362625, "volume": 213556.0}, {"date": "2002-05-31", "close": 2.74670625, "volume": 438794.0}, {"date": "2002-06-03", "close": 2.68404375, "volume": 202347.0}, {"date": "2002-06-04", "close": 2.631825, "volume": 299566.0}, {"date": "2002-06-05", "close": 2.57960625, "volume": 162009.0}, {"date": "2002-06-06", "close": 2.6109375, "volume": 238130.0}, {"date": "2002-06-07", "close": 2.66315625, "volume": 342175.0}, {"date": "2002-06-11", "close": 2.64226875, "volume": 279416.0}, {"date": "2002-06-12", "close": 2.57960625, "volume": 304901.0}, {"date": "2002-06-13", "close": 2.5691625, "volume": 245981.0}, {"date": "2002-06-14", "close": 2.53783125, "volume": 203805.0}, {"date": "2002-06-17", "close": 2.4856125, "volume": 230574.0}, {"date": "2002-06-18", "close": 2.49605625, "volume": 269563.0}, {"date": "2002-06-19", "close": 2.464725, "volume": 186530.0}, {"date": "2002-06-20", "close": 2.464725, "volume": 443057.0}, {"date": "2002-06-21", "close": 2.45428125, "volume": 301735.0}, {"date": "2002-06-24", "close": 2.45428125, "volume": 699343.0}, {"date": "2002-06-25", "close": 2.4020625, "volume": 731817.0}, {"date": "2002-06-26", "close": 2.42295, "volume": 381225.0}, {"date": "2002-06-27", "close": 2.43339375, "volume": 444745.0}, {"date": "2002-06-28", "close": 2.51694375, "volume": 1435285.0}, {"date": "2002-07-01", "close": 2.60049375, "volume": 188573.0}, {"date": "2002-07-02", "close": 2.548275, "volume": 188592.0}, {"date": "2002-07-03", "close": 2.42295, "volume": 1832861.0}, {"date": "2002-07-04", "close": 2.3394, "volume": 1710793.0}, {"date": "2002-07-05", "close": 2.32895625, "volume": 601986.0}, {"date": "2002-07-08", "close": 2.34984375, "volume": 1428155.0}, {"date": "2002-07-09", "close": 2.34984375, "volume": 373483.0}, {"date": "2002-07-10", "close": 2.3185125, "volume": 416535.0}, {"date": "2002-07-11", "close": 2.2349625, "volume": 377807.0}, {"date": "2002-07-12", "close": 2.2349625, "volume": 505194.0}, {"date": "2002-07-15", "close": 2.18274375, "volume": 219671.0}, {"date": "2002-07-16", "close": 2.1514125, "volume": 377889.0}, {"date": "2002-07-17", "close": 2.08875, "volume": 400456.0}, {"date": "2002-07-18", "close": 2.08875, "volume": 438071.0}, {"date": "2002-07-19", "close": 2.08875, "volume": 395806.0}, {"date": "2002-07-22", "close": 2.05741875, "volume": 442275.0}, {"date": "2002-07-23", "close": 2.14096875, "volume": 2020786.0}, {"date": "2002-07-24", "close": 2.0678625, "volume": 579141.0}, {"date": "2002-07-25", "close": 2.08875, "volume": 1210558.0}, {"date": "2002-07-26", "close": 2.08875, "volume": 422458.0}, {"date": "2002-07-29", "close": 2.1096375, "volume": 467377.0}, {"date": "2002-07-30", "close": 2.16185625, "volume": 311583.0}, {"date": "2002-07-31", "close": 2.1723, "volume": 385130.0}, {"date": "2002-08-01", "close": 2.1514125, "volume": 333538.0}, {"date": "2002-08-02", "close": 2.130525, "volume": 409754.0}, {"date": "2002-08-05", "close": 2.130525, "volume": 295475.0}, {"date": "2002-08-06", "close": 2.130525, "volume": 137147.0}, {"date": "2002-08-07", "close": 2.14096875, "volume": 427382.0}, {"date": "2002-08-08", "close": 2.16185625, "volume": 218661.0}, {"date": "2002-08-09", "close": 2.16185625, "volume": 376468.0}, {"date": "2002-08-12", "close": 2.14096875, "volume": 271523.0}, {"date": "2002-08-13", "close": 2.1096375, "volume": 1151903.0}, {"date": "2002-08-14", "close": 2.0678625, "volume": 544466.0}, {"date": "2002-08-15", "close": 2.1096375, "volume": 291977.0}, {"date": "2002-08-16", "close": 2.1514125, "volume": 383870.0}, {"date": "2002-08-19", "close": 2.1931875, "volume": 652268.0}, {"date": "2002-08-20", "close": 2.24540625, "volume": 735965.0}, {"date": "2002-08-21", "close": 2.24540625, "volume": 543640.0}, {"date": "2002-08-22", "close": 2.297625, "volume": 443602.0}, {"date": "2002-08-23", "close": 2.24540625, "volume": 495307.0}, {"date": "2002-08-26", "close": 2.20363125, "volume": 373367.0}, {"date": "2002-08-27", "close": 2.24540625, "volume": 796585.0}, {"date": "2002-08-28", "close": 2.381175, "volume": 5864931.0}, {"date": "2002-08-29", "close": 2.24540625, "volume": 586128.0}, {"date": "2002-08-30", "close": 2.214075, "volume": 642254.0}, {"date": "2002-09-02", "close": 2.214075, "volume": 287554.0}, {"date": "2002-09-03", "close": 2.214075, "volume": 460161.0}, {"date": "2002-09-04", "close": 2.18274375, "volume": 350680.0}, {"date": "2002-09-05", "close": 2.1931875, "volume": 149435.0}, {"date": "2002-09-06", "close": 2.1514125, "volume": 165470.0}, {"date": "2002-09-09", "close": 2.1723, "volume": 256007.0}, {"date": "2002-09-10", "close": 2.130525, "volume": 658700.0}, {"date": "2002-09-11", "close": 2.08875, "volume": 652039.0}, {"date": "2002-09-12", "close": 2.09919375, "volume": 9049755.0}, {"date": "2002-09-13", "close": 2.1096375, "volume": 10907150.0}, {"date": "2002-09-16", "close": 2.130525, "volume": 340610.0}, {"date": "2002-09-17", "close": 2.14096875, "volume": 745068.0}, {"date": "2002-09-18", "close": 2.214075, "volume": 785596.0}, {"date": "2002-09-19", "close": 2.20363125, "volume": 512042.0}, {"date": "2002-09-20", "close": 2.214075, "volume": 495568.0}, {"date": "2002-09-23", "close": 2.16185625, "volume": 321727.0}, {"date": "2002-09-24", "close": 2.12008125, "volume": 723972.0}, {"date": "2002-09-25", "close": 2.12008125, "volume": 624673.0}, {"date": "2002-09-26", "close": 2.12008125, "volume": 763450.0}, {"date": "2002-09-27", "close": 2.1096375, "volume": 659738.0}, {"date": "2002-09-30", "close": 2.03653125, "volume": 1003172.0}, {"date": "2002-10-01", "close": 1.99475625, "volume": 538130.0}, {"date": "2002-10-02", "close": 2.0260875, "volume": 494254.0}, {"date": "2002-10-03", "close": 1.97386875, "volume": 800311.0}, {"date": "2002-10-04", "close": 1.9425375, "volume": 2277072.0}, {"date": "2002-10-07", "close": 1.89031875, "volume": 305516.0}, {"date": "2002-10-08", "close": 1.879875, "volume": 816197.0}, {"date": "2002-10-09", "close": 1.89031875, "volume": 2032519.0}, {"date": "2002-10-10", "close": 1.92165, "volume": 604243.0}, {"date": "2002-10-11", "close": 1.92165, "volume": 604652.0}, {"date": "2002-10-14", "close": 1.99475625, "volume": 816473.0}, {"date": "2002-10-15", "close": 2.07830625, "volume": 377977.0}, {"date": "2002-10-16", "close": 2.07830625, "volume": 727821.0}, {"date": "2002-10-17", "close": 2.046975, "volume": 432742.0}, {"date": "2002-10-18", "close": 2.03653125, "volume": 1221155.0}, {"date": "2002-10-21", "close": 2.046975, "volume": 371145.0}, {"date": "2002-10-22", "close": 2.046975, "volume": 314864.0}, {"date": "2002-10-23", "close": 2.07830625, "volume": 541652.0}, {"date": "2002-10-24", "close": 2.1514125, "volume": 816490.0}, {"date": "2002-10-25", "close": 2.1096375, "volume": 679535.0}, {"date": "2002-10-28", "close": 2.08875, "volume": 482420.0}, {"date": "2002-10-29", "close": 2.03653125, "volume": 351326.0}, {"date": "2002-10-30", "close": 2.0052, "volume": 1030085.0}, {"date": "2002-10-31", "close": 2.0052, "volume": 571192.0}, {"date": "2002-11-01", "close": 2.0052, "volume": 328737.0}, {"date": "2002-11-04", "close": 2.01564375, "volume": 551828.0}, {"date": "2002-11-05", "close": 2.0052, "volume": 288211.0}, {"date": "2002-11-06", "close": 2.0260875, "volume": 438703.0}, {"date": "2002-11-07", "close": 1.9843125, "volume": 1334319.0}, {"date": "2002-11-08", "close": 1.963425, "volume": 1343420.0}, {"date": "2002-11-11", "close": 1.95298125, "volume": 324572.0}, {"date": "2002-11-12", "close": 1.92165, "volume": 373790.0}, {"date": "2002-11-13", "close": 1.86943125, "volume": 968095.0}, {"date": "2002-11-14", "close": 1.879875, "volume": 581776.0}, {"date": "2002-11-15", "close": 1.84854375, "volume": 554478.0}, {"date": "2002-11-18", "close": 1.7754375, "volume": 788903.0}, {"date": "2002-11-19", "close": 1.796325, "volume": 2352242.0}, {"date": "2002-11-20", "close": 1.80676875, "volume": 413850.0}, {"date": "2002-11-21", "close": 1.86943125, "volume": 502970.0}, {"date": "2002-11-22", "close": 1.86943125, "volume": 328059.0}, {"date": "2002-11-25", "close": 1.879875, "volume": 186255.0}, {"date": "2002-11-26", "close": 1.8589875, "volume": 189171.0}, {"date": "2002-11-27", "close": 1.8172125, "volume": 239400.0}, {"date": "2002-11-28", "close": 1.8589875, "volume": 150408.0}, {"date": "2002-11-29", "close": 1.8381, "volume": 216839.0}, {"date": "2002-12-02", "close": 1.8589875, "volume": 454803.0}, {"date": "2002-12-03", "close": 1.84854375, "volume": 356890.0}, {"date": "2002-12-04", "close": 1.8589875, "volume": 201936.0}, {"date": "2002-12-05", "close": 1.8589875, "volume": 432637.0}, {"date": "2002-12-06", "close": 1.8381, "volume": 274588.0}, {"date": "2002-12-09", "close": 1.82765625, "volume": 806992.0}, {"date": "2002-12-10", "close": 1.8381, "volume": 251602.0}, {"date": "2002-12-11", "close": 1.84854375, "volume": 620765.0}, {"date": "2002-12-12", "close": 1.80676875, "volume": 451597.0}, {"date": "2002-12-13", "close": 1.78588125, "volume": 390002.0}, {"date": "2002-12-16", "close": 1.78588125, "volume": 156051.0}, {"date": "2002-12-17", "close": 1.74410625, "volume": 470700.0}, {"date": "2002-12-18", "close": 1.7336625, "volume": 2369523.0}, {"date": "2002-12-19", "close": 1.82765625, "volume": 1063578.0}, {"date": "2002-12-20", "close": 1.78588125, "volume": 549992.0}, {"date": "2002-12-23", "close": 1.86943125, "volume": 252202.0}, {"date": "2002-12-24", "close": 1.86943125, "volume": 228367.0}, {"date": "2002-12-27", "close": 1.8589875, "volume": 54198.0}, {"date": "2002-12-30", "close": 1.8589875, "volume": 144654.0}, {"date": "2002-12-31", "close": 1.84854375, "volume": 216595.0}, {"date": "2003-01-02", "close": 1.9007625, "volume": 107200.0}, {"date": "2003-01-03", "close": 1.92165, "volume": 415111.0}, {"date": "2003-01-06", "close": 1.91120625, "volume": 239603.0}, {"date": "2003-01-07", "close": 1.84854375, "volume": 406235.0}, {"date": "2003-01-08", "close": 1.7754375, "volume": 1205310.0}, {"date": "2003-01-09", "close": 1.74410625, "volume": 926888.0}, {"date": "2003-01-10", "close": 1.72321875, "volume": 838466.0}, {"date": "2003-01-13", "close": 1.72321875, "volume": 917502.0}, {"date": "2003-01-14", "close": 1.72321875, "volume": 601499.0}, {"date": "2003-01-15", "close": 1.75455, "volume": 746042.0}, {"date": "2003-01-16", "close": 1.712775, "volume": 812368.0}, {"date": "2003-01-17", "close": 1.68144375, "volume": 636329.0}, {"date": "2003-01-20", "close": 1.66055625, "volume": 1477199.0}, {"date": "2003-01-21", "close": 1.629225, "volume": 1294971.0}, {"date": "2003-01-22", "close": 1.6501125, "volume": 807153.0}, {"date": "2003-01-23", "close": 1.6501125, "volume": 315105.0}, {"date": "2003-01-24", "close": 1.6501125, "volume": 804447.0}, {"date": "2003-01-28", "close": 1.63966875, "volume": 390995.0}, {"date": "2003-01-29", "close": 1.63966875, "volume": 590510.0}, {"date": "2003-01-30", "close": 1.63966875, "volume": 644789.0}, {"date": "2003-01-31", "close": 1.6501125, "volume": 762719.0}, {"date": "2003-02-03", "close": 1.6501125, "volume": 413023.0}, {"date": "2003-02-04", "close": 1.63966875, "volume": 1803070.0}, {"date": "2003-02-05", "close": 1.68144375, "volume": 2341971.0}, {"date": "2003-02-06", "close": 1.671, "volume": 4600463.0}, {"date": "2003-02-07", "close": 1.6918875, "volume": 954735.0}, {"date": "2003-02-10", "close": 1.68144375, "volume": 162553.0}, {"date": "2003-02-11", "close": 1.70233125, "volume": 1673671.0}, {"date": "2003-02-12", "close": 1.68144375, "volume": 2599294.0}, {"date": "2003-02-13", "close": 1.70233125, "volume": 446766.0}, {"date": "2003-02-14", "close": 1.712775, "volume": 1076864.0}, {"date": "2003-02-17", "close": 1.75455, "volume": 1235764.0}, {"date": "2003-02-18", "close": 1.78588125, "volume": 703201.0}, {"date": "2003-02-19", "close": 1.8172125, "volume": 1326942.0}, {"date": "2003-02-20", "close": 1.76499375, "volume": 381672.0}, {"date": "2003-02-21", "close": 1.7336625, "volume": 1573768.0}, {"date": "2003-02-24", "close": 1.74410625, "volume": 619702.0}, {"date": "2003-02-25", "close": 1.712775, "volume": 483158.0}, {"date": "2003-02-26", "close": 1.7754375, "volume": 1922586.0}, {"date": "2003-02-27", "close": 1.80676875, "volume": 1184354.0}, {"date": "2003-02-28", "close": 1.78588125, "volume": 1339871.0}, {"date": "2003-03-03", "close": 1.8172125, "volume": 397197.0}, {"date": "2003-03-04", "close": 1.76499375, "volume": 525369.0}, {"date": "2003-03-05", "close": 1.82765625, "volume": 562051.0}, {"date": "2003-03-06", "close": 1.80676875, "volume": 495319.0}, {"date": "2003-03-07", "close": 1.796325, "volume": 1213036.0}, {"date": "2003-03-10", "close": 1.8172125, "volume": 319679.0}, {"date": "2003-03-11", "close": 1.75455, "volume": 607874.0}, {"date": "2003-03-12", "close": 1.712775, "volume": 371127.0}, {"date": "2003-03-13", "close": 1.74410625, "volume": 376466.0}, {"date": "2003-03-14", "close": 1.78588125, "volume": 535790.0}, {"date": "2003-03-17", "close": 1.78588125, "volume": 183426.0}, {"date": "2003-03-18", "close": 1.8381, "volume": 834655.0}, {"date": "2003-03-19", "close": 1.8589875, "volume": 268247.0}, {"date": "2003-03-20", "close": 1.8381, "volume": 325205.0}, {"date": "2003-03-21", "close": 1.8589875, "volume": 236347.0}, {"date": "2003-03-24", "close": 1.8589875, "volume": 224665.0}, {"date": "2003-03-25", "close": 1.879875, "volume": 496393.0}, {"date": "2003-03-26", "close": 1.963425, "volume": 905321.0}, {"date": "2003-03-27", "close": 2.0052, "volume": 1006198.0}, {"date": "2003-03-28", "close": 2.03653125, "volume": 1254112.0}, {"date": "2003-03-31", "close": 1.963425, "volume": 2851552.0}, {"date": "2003-04-01", "close": 2.01564375, "volume": 614002.0}, {"date": "2003-04-02", "close": 1.9843125, "volume": 478080.0}, {"date": "2003-04-03", "close": 2.0052, "volume": 685536.0}, {"date": "2003-04-04", "close": 1.95298125, "volume": 466839.0}, {"date": "2003-04-07", "close": 1.9843125, "volume": 803617.0}, {"date": "2003-04-08", "close": 2.0052, "volume": 603858.0}, {"date": "2003-04-09", "close": 2.0052, "volume": 480491.0}, {"date": "2003-04-10", "close": 2.01564375, "volume": 700609.0}, {"date": "2003-04-11", "close": 2.01564375, "volume": 373123.0}, {"date": "2003-04-14", "close": 2.03653125, "volume": 297102.0}, {"date": "2003-04-15", "close": 2.09919375, "volume": 1953151.0}, {"date": "2003-04-16", "close": 2.01564375, "volume": 726047.0}, {"date": "2003-04-17", "close": 1.963425, "volume": 470862.0}, {"date": "2003-04-22", "close": 1.92165, "volume": 1016644.0}, {"date": "2003-04-23", "close": 1.93209375, "volume": 846324.0}, {"date": "2003-04-24", "close": 1.97386875, "volume": 761330.0}, {"date": "2003-04-28", "close": 1.82765625, "volume": 2057439.0}, {"date": "2003-04-29", "close": 1.86943125, "volume": 605028.0}, {"date": "2003-04-30", "close": 1.8381, "volume": 1185925.0}, {"date": "2003-05-01", "close": 1.82765625, "volume": 721326.0}, {"date": "2003-05-02", "close": 1.72321875, "volume": 1826756.0}, {"date": "2003-05-05", "close": 1.75455, "volume": 1518299.0}, {"date": "2003-05-06", "close": 1.76499375, "volume": 1077581.0}, {"date": "2003-05-07", "close": 1.796325, "volume": 1472051.0}, {"date": "2003-05-08", "close": 1.76499375, "volume": 1038843.0}, {"date": "2003-05-09", "close": 1.76499375, "volume": 871353.0}, {"date": "2003-05-12", "close": 1.75455, "volume": 885657.0}, {"date": "2003-05-13", "close": 1.78588125, "volume": 1246569.0}, {"date": "2003-05-14", "close": 1.796325, "volume": 748400.0}, {"date": "2003-05-15", "close": 1.80676875, "volume": 275633.0}, {"date": "2003-05-16", "close": 1.796325, "volume": 580535.0}, {"date": "2003-05-19", "close": 1.8172125, "volume": 378523.0}, {"date": "2003-05-20", "close": 1.796325, "volume": 487942.0}, {"date": "2003-05-21", "close": 1.80676875, "volume": 342074.0}, {"date": "2003-05-22", "close": 1.796325, "volume": 351831.0}, {"date": "2003-05-23", "close": 1.80676875, "volume": 633504.0}, {"date": "2003-05-26", "close": 1.8381, "volume": 824344.0}, {"date": "2003-05-27", "close": 1.86943125, "volume": 508150.0}, {"date": "2003-05-28", "close": 1.92165, "volume": 694626.0}, {"date": "2003-05-29", "close": 1.84854375, "volume": 253591.0}, {"date": "2003-05-30", "close": 1.8381, "volume": 326936.0}, {"date": "2003-06-02", "close": 1.8381, "volume": 107627.0}, {"date": "2003-06-03", "close": 1.8381, "volume": 955842.0}, {"date": "2003-06-04", "close": 1.84854375, "volume": 291202.0}, {"date": "2003-06-05", "close": 1.84854375, "volume": 396360.0}, {"date": "2003-06-06", "close": 1.84854375, "volume": 204197.0}, {"date": "2003-06-10", "close": 1.8172125, "volume": 557548.0}, {"date": "2003-06-11", "close": 1.80676875, "volume": 534903.0}, {"date": "2003-06-12", "close": 1.82765625, "volume": 367814.0}, {"date": "2003-06-13", "close": 1.8172125, "volume": 357532.0}, {"date": "2003-06-16", "close": 1.82765625, "volume": 416373.0}, {"date": "2003-06-17", "close": 1.80676875, "volume": 668211.0}, {"date": "2003-06-18", "close": 1.76499375, "volume": 1284937.0}, {"date": "2003-06-19", "close": 1.76499375, "volume": 1067115.0}, {"date": "2003-06-20", "close": 1.7754375, "volume": 378212.0}, {"date": "2003-06-23", "close": 1.796325, "volume": 612624.0}, {"date": "2003-06-24", "close": 1.796325, "volume": 838650.0}, {"date": "2003-06-25", "close": 1.78588125, "volume": 539076.0}, {"date": "2003-06-26", "close": 1.76499375, "volume": 436005.0}, {"date": "2003-06-27", "close": 1.75455, "volume": 503129.0}, {"date": "2003-06-30", "close": 1.74410625, "volume": 461224.0}, {"date": "2003-07-01", "close": 1.7754375, "volume": 443825.0}, {"date": "2003-07-02", "close": 1.76499375, "volume": 249177.0}, {"date": "2003-07-03", "close": 1.7754375, "volume": 198378.0}, {"date": "2003-07-04", "close": 1.75455, "volume": 876248.0}, {"date": "2003-07-07", "close": 1.75455, "volume": 708620.0}, {"date": "2003-07-08", "close": 1.76499375, "volume": 613645.0}, {"date": "2003-07-09", "close": 1.75455, "volume": 339918.0}, {"date": "2003-07-10", "close": 1.78588125, "volume": 1305136.0}, {"date": "2003-07-11", "close": 1.78588125, "volume": 286463.0}, {"date": "2003-07-14", "close": 1.7754375, "volume": 586828.0}, {"date": "2003-07-15", "close": 1.796325, "volume": 866233.0}, {"date": "2003-07-16", "close": 1.8172125, "volume": 622665.0}, {"date": "2003-07-17", "close": 1.82765625, "volume": 663411.0}, {"date": "2003-07-18", "close": 1.82765625, "volume": 1542176.0}, {"date": "2003-07-21", "close": 1.84854375, "volume": 779116.0}, {"date": "2003-07-22", "close": 1.82765625, "volume": 382768.0}, {"date": "2003-07-23", "close": 1.8381, "volume": 614213.0}, {"date": "2003-07-24", "close": 1.8381, "volume": 494695.0}, {"date": "2003-07-25", "close": 1.86943125, "volume": 569472.0}, {"date": "2003-07-28", "close": 1.9007625, "volume": 519026.0}, {"date": "2003-07-29", "close": 1.91120625, "volume": 490458.0}, {"date": "2003-07-30", "close": 1.93209375, "volume": 502641.0}, {"date": "2003-07-31", "close": 1.8381, "volume": 2867070.0}, {"date": "2003-08-01", "close": 1.84854375, "volume": 757600.0}, {"date": "2003-08-04", "close": 1.89031875, "volume": 444996.0}, {"date": "2003-08-05", "close": 1.89031875, "volume": 330507.0}, {"date": "2003-08-06", "close": 1.879875, "volume": 535262.0}, {"date": "2003-08-07", "close": 1.86943125, "volume": 1267328.0}, {"date": "2003-08-08", "close": 1.86943125, "volume": 339728.0}, {"date": "2003-08-11", "close": 1.8589875, "volume": 496524.0}, {"date": "2003-08-12", "close": 1.84854375, "volume": 536228.0}, {"date": "2003-08-13", "close": 1.82765625, "volume": 520318.0}, {"date": "2003-08-14", "close": 1.8381, "volume": 301974.0}, {"date": "2003-08-15", "close": 1.8381, "volume": 253262.0}, {"date": "2003-08-18", "close": 1.84854375, "volume": 344962.0}, {"date": "2003-08-19", "close": 1.84854375, "volume": 517815.0}, {"date": "2003-08-20", "close": 1.8589875, "volume": 306971.0}, {"date": "2003-08-21", "close": 1.879875, "volume": 185423.0}, {"date": "2003-08-22", "close": 1.86943125, "volume": 590771.0}, {"date": "2003-08-25", "close": 1.86943125, "volume": 361566.0}, {"date": "2003-08-26", "close": 1.92165, "volume": 560120.0}, {"date": "2003-08-27", "close": 1.86943125, "volume": 972114.0}, {"date": "2003-08-28", "close": 1.879875, "volume": 816749.0}, {"date": "2003-08-29", "close": 1.84854375, "volume": 788219.0}, {"date": "2003-09-01", "close": 1.879875, "volume": 476815.0}, {"date": "2003-09-02", "close": 1.92165, "volume": 972926.0}, {"date": "2003-09-03", "close": 1.879875, "volume": 322877.0}, {"date": "2003-09-04", "close": 1.92165, "volume": 277588.0}, {"date": "2003-09-05", "close": 1.89031875, "volume": 623887.0}, {"date": "2003-09-08", "close": 1.9007625, "volume": 1499042.0}, {"date": "2003-09-09", "close": 1.92165, "volume": 1333244.0}, {"date": "2003-09-10", "close": 1.89031875, "volume": 524947.0}, {"date": "2003-09-11", "close": 1.8589875, "volume": 260643.0}, {"date": "2003-09-12", "close": 1.8589875, "volume": 330161.0}, {"date": "2003-09-15", "close": 1.8381, "volume": 422999.0}, {"date": "2003-09-16", "close": 1.84854375, "volume": 638278.0}, {"date": "2003-09-17", "close": 1.84854375, "volume": 304690.0}, {"date": "2003-09-18", "close": 1.8381, "volume": 518536.0}, {"date": "2003-09-19", "close": 1.84854375, "volume": 7685624.0}, {"date": "2003-09-22", "close": 1.84854375, "volume": 313349.0}, {"date": "2003-09-23", "close": 1.84854375, "volume": 600165.0}, {"date": "2003-09-24", "close": 1.8381, "volume": 848857.0}, {"date": "2003-09-25", "close": 1.8589875, "volume": 1025312.0}, {"date": "2003-09-26", "close": 1.879875, "volume": 1741544.0}, {"date": "2003-09-29", "close": 1.86943125, "volume": 738859.0}, {"date": "2003-09-30", "close": 1.86943125, "volume": 997455.0}, {"date": "2003-10-01", "close": 1.879875, "volume": 637772.0}, {"date": "2003-10-02", "close": 1.9007625, "volume": 531914.0}, {"date": "2003-10-03", "close": 1.879875, "volume": 231721.0}, {"date": "2003-10-06", "close": 1.879875, "volume": 124308.0}, {"date": "2003-10-07", "close": 1.879875, "volume": 462006.0}, {"date": "2003-10-08", "close": 1.879875, "volume": 265539.0}, {"date": "2003-10-09", "close": 1.92165, "volume": 526943.0}, {"date": "2003-10-10", "close": 1.9425375, "volume": 707231.0}, {"date": "2003-10-13", "close": 1.963425, "volume": 896029.0}, {"date": "2003-10-14", "close": 1.963425, "volume": 838457.0}, {"date": "2003-10-15", "close": 2.0260875, "volume": 425122.0}, {"date": "2003-10-16", "close": 2.0260875, "volume": 857237.0}, {"date": "2003-10-17", "close": 1.99475625, "volume": 596165.0}, {"date": "2003-10-20", "close": 2.046975, "volume": 776097.0}, {"date": "2003-10-21", "close": 2.03653125, "volume": 397986.0}, {"date": "2003-10-22", "close": 2.03653125, "volume": 416552.0}, {"date": "2003-10-23", "close": 1.99475625, "volume": 1070398.0}, {"date": "2003-10-24", "close": 1.9843125, "volume": 322025.0}, {"date": "2003-10-27", "close": 1.99475625, "volume": 187334.0}, {"date": "2003-10-28", "close": 1.9425375, "volume": 467915.0}, {"date": "2003-10-29", "close": 1.95298125, "volume": 704763.0}, {"date": "2003-10-30", "close": 1.9425375, "volume": 693889.0}, {"date": "2003-10-31", "close": 1.9425375, "volume": 432135.0}, {"date": "2003-11-03", "close": 1.93209375, "volume": 3585274.0}, {"date": "2003-11-04", "close": 1.9425375, "volume": 252744.0}, {"date": "2003-11-05", "close": 1.9425375, "volume": 409563.0}, {"date": "2003-11-06", "close": 1.93209375, "volume": 1114730.0}, {"date": "2003-11-07", "close": 1.9425375, "volume": 285024.0}, {"date": "2003-11-10", "close": 1.9425375, "volume": 274538.0}, {"date": "2003-11-11", "close": 1.963425, "volume": 2196776.0}, {"date": "2003-11-12", "close": 1.963425, "volume": 2631848.0}, {"date": "2003-11-13", "close": 1.93209375, "volume": 627699.0}, {"date": "2003-11-14", "close": 1.93209375, "volume": 456162.0}, {"date": "2003-11-17", "close": 1.92165, "volume": 149363.0}, {"date": "2003-11-18", "close": 1.86943125, "volume": 1123501.0}, {"date": "2003-11-19", "close": 1.8589875, "volume": 345443.0}, {"date": "2003-11-20", "close": 1.9007625, "volume": 1234296.0}, {"date": "2003-11-21", "close": 1.9007625, "volume": 697642.0}, {"date": "2003-11-24", "close": 1.91120625, "volume": 172764.0}, {"date": "2003-11-25", "close": 1.86943125, "volume": 385798.0}, {"date": "2003-11-26", "close": 1.89031875, "volume": 266743.0}, {"date": "2003-11-27", "close": 1.879875, "volume": 258088.0}, {"date": "2003-11-28", "close": 1.879875, "volume": 127302.0}, {"date": "2003-12-01", "close": 1.8589875, "volume": 169987.0}, {"date": "2003-12-02", "close": 1.9007625, "volume": 173258.0}, {"date": "2003-12-03", "close": 1.9007625, "volume": 292152.0}, {"date": "2003-12-04", "close": 1.879875, "volume": 507334.0}, {"date": "2003-12-05", "close": 1.8589875, "volume": 457832.0}, {"date": "2003-12-08", "close": 1.879875, "volume": 1969740.0}, {"date": "2003-12-09", "close": 1.86943125, "volume": 721033.0}, {"date": "2003-12-10", "close": 1.8381, "volume": 277847.0}, {"date": "2003-12-11", "close": 1.78588125, "volume": 544598.0}, {"date": "2003-12-12", "close": 1.796325, "volume": 276868.0}, {"date": "2003-12-15", "close": 1.796325, "volume": 520281.0}, {"date": "2003-12-16", "close": 1.8172125, "volume": 229074.0}, {"date": "2003-12-17", "close": 1.796325, "volume": 218874.0}, {"date": "2003-12-18", "close": 1.76499375, "volume": 1147529.0}, {"date": "2003-12-19", "close": 1.74410625, "volume": 601475.0}, {"date": "2003-12-22", "close": 1.712775, "volume": 586134.0}, {"date": "2003-12-23", "close": 1.75455, "volume": 238948.0}, {"date": "2003-12-24", "close": 1.7754375, "volume": 217590.0}, {"date": "2003-12-29", "close": 1.7754375, "volume": 2177252.0}, {"date": "2003-12-30", "close": 1.8172125, "volume": 177833.0}, {"date": "2003-12-31", "close": 1.80676875, "volume": 88660.0}, {"date": "2004-01-02", "close": 1.8172125, "volume": 87646.0}, {"date": "2004-01-05", "close": 1.8172125, "volume": 303113.0}, {"date": "2004-01-06", "close": 1.8172125, "volume": 436145.0}, {"date": "2004-01-07", "close": 1.796325, "volume": 3138054.0}, {"date": "2004-01-08", "close": 1.80676875, "volume": 697417.0}, {"date": "2004-01-09", "close": 1.78588125, "volume": 266036.0}, {"date": "2004-01-12", "close": 1.78588125, "volume": 271942.0}, {"date": "2004-01-13", "close": 1.796325, "volume": 1005874.0}, {"date": "2004-01-14", "close": 1.82765625, "volume": 1103537.0}, {"date": "2004-01-15", "close": 1.82765625, "volume": 388155.0}, {"date": "2004-01-16", "close": 1.84854375, "volume": 582047.0}, {"date": "2004-01-19", "close": 1.82765625, "volume": 678337.0}, {"date": "2004-01-20", "close": 1.8172125, "volume": 249026.0}, {"date": "2004-01-21", "close": 1.8172125, "volume": 1011656.0}, {"date": "2004-01-22", "close": 1.8172125, "volume": 170110.0}, {"date": "2004-01-23", "close": 1.82765625, "volume": 637033.0}, {"date": "2004-01-27", "close": 1.796325, "volume": 251241.0}, {"date": "2004-01-28", "close": 1.80676875, "volume": 315369.0}, {"date": "2004-01-29", "close": 1.796325, "volume": 290959.0}, {"date": "2004-01-30", "close": 1.78588125, "volume": 276673.0}, {"date": "2004-02-02", "close": 1.796325, "volume": 278281.0}, {"date": "2004-02-03", "close": 1.78588125, "volume": 534154.0}, {"date": "2004-02-04", "close": 1.796325, "volume": 158967.0}, {"date": "2004-02-05", "close": 1.78588125, "volume": 2379753.0}, {"date": "2004-02-06", "close": 1.8381, "volume": 483300.0}, {"date": "2004-02-09", "close": 1.82765625, "volume": 967283.0}, {"date": "2004-02-10", "close": 1.8381, "volume": 563989.0}, {"date": "2004-02-11", "close": 1.8381, "volume": 358280.0}, {"date": "2004-02-12", "close": 1.84854375, "volume": 503404.0}, {"date": "2004-02-13", "close": 1.84854375, "volume": 393103.0}, {"date": "2004-02-16", "close": 1.84854375, "volume": 214968.0}, {"date": "2004-02-17", "close": 1.8381, "volume": 285109.0}, {"date": "2004-02-18", "close": 1.84854375, "volume": 544247.0}, {"date": "2004-02-19", "close": 1.8381, "volume": 299467.0}, {"date": "2004-02-20", "close": 1.8381, "volume": 237689.0}, {"date": "2004-02-23", "close": 1.8381, "volume": 560847.0}, {"date": "2004-02-24", "close": 1.8381, "volume": 456552.0}, {"date": "2004-02-25", "close": 1.8381, "volume": 585342.0}, {"date": "2004-02-26", "close": 1.76499375, "volume": 1284746.0}, {"date": "2004-02-27", "close": 1.74410625, "volume": 1863925.0}, {"date": "2004-03-01", "close": 1.75455, "volume": 1137177.0}, {"date": "2004-03-02", "close": 1.76499375, "volume": 668203.0}, {"date": "2004-03-03", "close": 1.76499375, "volume": 2247166.0}, {"date": "2004-03-04", "close": 1.7754375, "volume": 806687.0}, {"date": "2004-03-05", "close": 1.78588125, "volume": 747154.0}, {"date": "2004-03-08", "close": 1.8172125, "volume": 2370745.0}, {"date": "2004-03-09", "close": 1.8381, "volume": 911644.0}, {"date": "2004-03-10", "close": 1.7754375, "volume": 552348.0}, {"date": "2004-03-11", "close": 1.7754375, "volume": 458288.0}, {"date": "2004-03-12", "close": 1.75455, "volume": 379410.0}, {"date": "2004-03-15", "close": 1.7336625, "volume": 365398.0}, {"date": "2004-03-16", "close": 1.72321875, "volume": 368335.0}, {"date": "2004-03-17", "close": 1.72321875, "volume": 439808.0}, {"date": "2004-03-18", "close": 1.72321875, "volume": 969421.0}, {"date": "2004-03-19", "close": 1.72321875, "volume": 414781.0}, {"date": "2004-03-22", "close": 1.70233125, "volume": 172706.0}, {"date": "2004-03-23", "close": 1.6918875, "volume": 720007.0}, {"date": "2004-03-24", "close": 1.68144375, "volume": 1116447.0}, {"date": "2004-03-25", "close": 1.6918875, "volume": 716220.0}, {"date": "2004-03-26", "close": 1.68144375, "volume": 878939.0}, {"date": "2004-03-29", "close": 1.68144375, "volume": 866440.0}, {"date": "2004-03-30", "close": 1.68144375, "volume": 524976.0}, {"date": "2004-03-31", "close": 1.671, "volume": 461772.0}, {"date": "2004-04-01", "close": 1.68144375, "volume": 1109076.0}, {"date": "2004-04-02", "close": 1.6501125, "volume": 2572073.0}, {"date": "2004-04-05", "close": 1.63966875, "volume": 1265808.0}, {"date": "2004-04-06", "close": 1.6501125, "volume": 937216.0}, {"date": "2004-04-07", "close": 1.6501125, "volume": 586435.0}, {"date": "2004-04-08", "close": 1.671, "volume": 2446108.0}, {"date": "2004-04-13", "close": 1.68144375, "volume": 1717136.0}, {"date": "2004-04-14", "close": 1.68144375, "volume": 604003.0}, {"date": "2004-04-15", "close": 1.66055625, "volume": 834419.0}, {"date": "2004-04-16", "close": 1.66055625, "volume": 301842.0}, {"date": "2004-04-19", "close": 1.68144375, "volume": 387713.0}, {"date": "2004-04-20", "close": 1.68144375, "volume": 314033.0}, {"date": "2004-04-21", "close": 1.66055625, "volume": 903189.0}, {"date": "2004-04-22", "close": 1.6501125, "volume": 247299.0}, {"date": "2004-04-23", "close": 1.66055625, "volume": 280146.0}, {"date": "2004-04-26", "close": 1.66055625, "volume": 81596.0}, {"date": "2004-04-27", "close": 1.63966875, "volume": 395106.0}, {"date": "2004-04-28", "close": 1.66055625, "volume": 259462.0}, {"date": "2004-04-29", "close": 1.63966875, "volume": 381613.0}, {"date": "2004-04-30", "close": 1.63966875, "volume": 1389152.0}, {"date": "2004-05-03", "close": 1.6083375, "volume": 479675.0}, {"date": "2004-05-04", "close": 1.61878125, "volume": 330220.0}, {"date": "2004-05-05", "close": 1.58745, "volume": 459412.0}, {"date": "2004-05-06", "close": 1.5665625, "volume": 672500.0}, {"date": "2004-05-07", "close": 1.545675, "volume": 578232.0}, {"date": "2004-05-10", "close": 1.5039, "volume": 1079393.0}, {"date": "2004-05-11", "close": 1.5247875, "volume": 1127308.0}, {"date": "2004-05-12", "close": 1.59789375, "volume": 1031094.0}, {"date": "2004-05-13", "close": 1.61878125, "volume": 736670.0}, {"date": "2004-05-14", "close": 1.6083375, "volume": 456169.0}, {"date": "2004-05-17", "close": 1.59789375, "volume": 855107.0}, {"date": "2004-05-18", "close": 1.5247875, "volume": 24689149.0}, {"date": "2004-05-19", "close": 1.5665625, "volume": 1670378.0}, {"date": "2004-05-20", "close": 1.51434375, "volume": 2023523.0}, {"date": "2004-05-21", "close": 1.55611875, "volume": 625436.0}, {"date": "2004-05-24", "close": 1.55611875, "volume": 1374696.0}, {"date": "2004-05-25", "close": 1.51434375, "volume": 1481644.0}, {"date": "2004-05-26", "close": 1.51434375, "volume": 1440800.0}, {"date": "2004-05-27", "close": 1.5039, "volume": 1045642.0}, {"date": "2004-05-28", "close": 1.4830125, "volume": 2062009.0}, {"date": "2004-05-31", "close": 1.49345625, "volume": 1057161.0}, {"date": "2004-06-01", "close": 1.3576875, "volume": 5051074.0}, {"date": "2004-06-02", "close": 1.3994625, "volume": 5642423.0}, {"date": "2004-06-03", "close": 1.40990625, "volume": 1963497.0}, {"date": "2004-06-04", "close": 1.40990625, "volume": 947816.0}, {"date": "2004-06-07", "close": 1.3994625, "volume": 1057160.0}, {"date": "2004-06-08", "close": 1.378575, "volume": 2540304.0}, {"date": "2004-06-09", "close": 1.36813125, "volume": 1060764.0}, {"date": "2004-06-10", "close": 1.38901875, "volume": 884081.0}, {"date": "2004-06-11", "close": 1.36813125, "volume": 1705498.0}, {"date": "2004-06-15", "close": 1.38901875, "volume": 1308278.0}, {"date": "2004-06-16", "close": 1.42035, "volume": 2498831.0}, {"date": "2004-06-17", "close": 1.40990625, "volume": 1858506.0}, {"date": "2004-06-18", "close": 1.43079375, "volume": 1056184.0}, {"date": "2004-06-21", "close": 1.4412375, "volume": 2525966.0}, {"date": "2004-06-22", "close": 1.45168125, "volume": 2104624.0}, {"date": "2004-06-23", "close": 1.4412375, "volume": 1391939.0}, {"date": "2004-06-24", "close": 1.42035, "volume": 1095657.0}, {"date": "2004-06-25", "close": 1.40990625, "volume": 1336687.0}, {"date": "2004-06-28", "close": 1.42035, "volume": 1201055.0}, {"date": "2004-06-29", "close": 1.43079375, "volume": 1296914.0}, {"date": "2004-06-30", "close": 1.40990625, "volume": 1524551.0}, {"date": "2004-07-01", "close": 1.40990625, "volume": 697281.0}, {"date": "2004-07-02", "close": 1.40990625, "volume": 1484771.0}, {"date": "2004-07-05", "close": 1.43079375, "volume": 467930.0}, {"date": "2004-07-06", "close": 1.43079375, "volume": 447803.0}, {"date": "2004-07-07", "close": 1.42035, "volume": 701195.0}, {"date": "2004-07-08", "close": 1.40990625, "volume": 930927.0}, {"date": "2004-07-09", "close": 1.43079375, "volume": 333584.0}, {"date": "2004-07-12", "close": 1.43079375, "volume": 307596.0}, {"date": "2004-07-13", "close": 1.43079375, "volume": 457836.0}, {"date": "2004-07-14", "close": 1.42035, "volume": 353611.0}, {"date": "2004-07-15", "close": 1.43079375, "volume": 354231.0}, {"date": "2004-07-16", "close": 1.4412375, "volume": 528454.0}, {"date": "2004-07-19", "close": 1.49345625, "volume": 906456.0}, {"date": "2004-07-20", "close": 1.49345625, "volume": 623839.0}, {"date": "2004-07-21", "close": 1.5665625, "volume": 2582488.0}, {"date": "2004-07-22", "close": 1.5665625, "volume": 2251731.0}, {"date": "2004-07-23", "close": 1.51434375, "volume": 1199356.0}, {"date": "2004-07-26", "close": 1.55611875, "volume": 1004208.0}, {"date": "2004-07-27", "close": 1.57700625, "volume": 817449.0}, {"date": "2004-07-28", "close": 1.58745, "volume": 461995.0}, {"date": "2004-07-29", "close": 1.55611875, "volume": 453097.0}, {"date": "2004-07-30", "close": 1.55611875, "volume": 336140.0}, {"date": "2004-08-02", "close": 1.58745, "volume": 253532.0}, {"date": "2004-08-03", "close": 1.58745, "volume": 466118.0}, {"date": "2004-08-04", "close": 1.59789375, "volume": 333970.0}, {"date": "2004-08-05", "close": 1.5665625, "volume": 382409.0}, {"date": "2004-08-06", "close": 1.53523125, "volume": 856453.0}, {"date": "2004-08-09", "close": 1.5039, "volume": 502419.0}, {"date": "2004-08-10", "close": 1.5039, "volume": 331898.0}, {"date": "2004-08-11", "close": 1.5039, "volume": 544461.0}, {"date": "2004-08-12", "close": 1.47256875, "volume": 347548.0}, {"date": "2004-08-13", "close": 1.45168125, "volume": 807711.0}, {"date": "2004-08-16", "close": 1.4412375, "volume": 265333.0}, {"date": "2004-08-17", "close": 1.462125, "volume": 369323.0}, {"date": "2004-08-18", "close": 1.47256875, "volume": 251347.0}, {"date": "2004-08-19", "close": 1.462125, "volume": 1526772.0}, {"date": "2004-08-20", "close": 1.4830125, "volume": 250877.0}, {"date": "2004-08-23", "close": 1.49345625, "volume": 178129.0}, {"date": "2004-08-24", "close": 1.47256875, "volume": 132062.0}, {"date": "2004-08-25", "close": 1.47256875, "volume": 183945.0}, {"date": "2004-08-26", "close": 1.47256875, "volume": 521429.0}, {"date": "2004-08-27", "close": 1.47256875, "volume": 1440461.0}, {"date": "2004-08-30", "close": 1.462125, "volume": 645078.0}, {"date": "2004-08-31", "close": 1.4412375, "volume": 809015.0}, {"date": "2004-09-01", "close": 1.4412375, "volume": 1718841.0}, {"date": "2004-09-02", "close": 1.4412375, "volume": 752300.0}, {"date": "2004-09-03", "close": 1.4412375, "volume": 903770.0}, {"date": "2004-09-06", "close": 1.45168125, "volume": 1882692.0}, {"date": "2004-09-07", "close": 1.38901875, "volume": 903228.0}, {"date": "2004-09-08", "close": 1.42035, "volume": 786611.0}, {"date": "2004-09-09", "close": 1.43079375, "volume": 335989.0}, {"date": "2004-09-10", "close": 1.43079375, "volume": 302571.0}, {"date": "2004-09-13", "close": 1.42035, "volume": 240697.0}, {"date": "2004-09-14", "close": 1.43079375, "volume": 233298.0}, {"date": "2004-09-15", "close": 1.43079375, "volume": 309349.0}, {"date": "2004-09-16", "close": 1.42035, "volume": 748692.0}, {"date": "2004-09-17", "close": 1.40990625, "volume": 172597.0}, {"date": "2004-09-20", "close": 1.40990625, "volume": 355420.0}, {"date": "2004-09-21", "close": 1.38901875, "volume": 621419.0}, {"date": "2004-09-22", "close": 1.38901875, "volume": 378437.0}, {"date": "2004-09-23", "close": 1.378575, "volume": 240709.0}, {"date": "2004-09-24", "close": 1.36813125, "volume": 418515.0}, {"date": "2004-09-27", "close": 1.36813125, "volume": 308672.0}, {"date": "2004-09-28", "close": 1.36813125, "volume": 562462.0}, {"date": "2004-09-29", "close": 1.378575, "volume": 183616.0}, {"date": "2004-09-30", "close": 1.36813125, "volume": 640230.0}, {"date": "2004-10-01", "close": 1.36813125, "volume": 399243.0}, {"date": "2004-10-04", "close": 1.3576875, "volume": 511841.0}, {"date": "2004-10-05", "close": 1.3368, "volume": 1172360.0}, {"date": "2004-10-06", "close": 1.34724375, "volume": 558697.0}, {"date": "2004-10-07", "close": 1.3368, "volume": 506286.0}, {"date": "2004-10-08", "close": 1.3368, "volume": 367864.0}, {"date": "2004-10-11", "close": 1.3576875, "volume": 406600.0}, {"date": "2004-10-12", "close": 1.3576875, "volume": 3366179.0}, {"date": "2004-10-13", "close": 1.3576875, "volume": 2659968.0}, {"date": "2004-10-14", "close": 1.3576875, "volume": 585660.0}, {"date": "2004-10-15", "close": 1.34724375, "volume": 690549.0}, {"date": "2004-10-18", "close": 1.34724375, "volume": 609591.0}, {"date": "2004-10-19", "close": 1.3368, "volume": 541384.0}, {"date": "2004-10-20", "close": 1.32635625, "volume": 348112.0}, {"date": "2004-10-21", "close": 1.3159125, "volume": 736436.0}, {"date": "2004-10-22", "close": 1.30546875, "volume": 750034.0}, {"date": "2004-10-25", "close": 1.30546875, "volume": 1275579.0}, {"date": "2004-10-26", "close": 1.30546875, "volume": 1724789.0}, {"date": "2004-10-27", "close": 1.30546875, "volume": 1378117.0}, {"date": "2004-10-28", "close": 1.2741375, "volume": 1500592.0}, {"date": "2004-10-29", "close": 1.2741375, "volume": 715767.0}, {"date": "2004-11-01", "close": 1.295025, "volume": 756613.0}, {"date": "2004-11-02", "close": 1.32635625, "volume": 1270914.0}, {"date": "2004-11-03", "close": 1.32635625, "volume": 1140256.0}, {"date": "2004-11-04", "close": 1.32635625, "volume": 591039.0}, {"date": "2004-11-05", "close": 1.32635625, "volume": 244991.0}, {"date": "2004-11-08", "close": 1.3368, "volume": 241597.0}, {"date": "2004-11-09", "close": 1.295025, "volume": 1965261.0}, {"date": "2004-11-10", "close": 1.30546875, "volume": 791462.0}, {"date": "2004-11-11", "close": 1.3159125, "volume": 336458.0}, {"date": "2004-11-12", "close": 1.30546875, "volume": 354957.0}, {"date": "2004-11-15", "close": 1.30546875, "volume": 293216.0}, {"date": "2004-11-16", "close": 1.3159125, "volume": 871953.0}, {"date": "2004-11-17", "close": 1.3159125, "volume": 371825.0}, {"date": "2004-11-18", "close": 1.3576875, "volume": 2763866.0}, {"date": "2004-11-19", "close": 1.34724375, "volume": 573851.0}, {"date": "2004-11-22", "close": 1.34724375, "volume": 421428.0}, {"date": "2004-11-23", "close": 1.34724375, "volume": 222976.0}, {"date": "2004-11-24", "close": 1.3368, "volume": 1169709.0}, {"date": "2004-11-25", "close": 1.3368, "volume": 4175574.0}, {"date": "2004-11-26", "close": 1.30546875, "volume": 1090942.0}, {"date": "2004-11-29", "close": 1.295025, "volume": 1665050.0}, {"date": "2004-11-30", "close": 1.26369375, "volume": 766608.0}, {"date": "2004-12-01", "close": 1.211475, "volume": 2758219.0}, {"date": "2004-12-02", "close": 1.127925, "volume": 5545792.0}, {"date": "2004-12-03", "close": 1.07570625, "volume": 5069226.0}, {"date": "2004-12-06", "close": 1.044375, "volume": 2667458.0}, {"date": "2004-12-07", "close": 1.05481875, "volume": 2363617.0}, {"date": "2004-12-08", "close": 1.05481875, "volume": 2951365.0}, {"date": "2004-12-09", "close": 1.044375, "volume": 1693098.0}, {"date": "2004-12-10", "close": 1.07570625, "volume": 937875.0}, {"date": "2004-12-13", "close": 1.08615, "volume": 1046140.0}, {"date": "2004-12-14", "close": 1.08615, "volume": 1850825.0}, {"date": "2004-12-15", "close": 1.07570625, "volume": 1184900.0}, {"date": "2004-12-16", "close": 1.0026, "volume": 4958073.0}, {"date": "2004-12-17", "close": 1.0026, "volume": 1966158.0}, {"date": "2004-12-20", "close": 1.03393125, "volume": 1483518.0}, {"date": "2004-12-21", "close": 1.0234875, "volume": 773545.0}, {"date": "2004-12-22", "close": 1.03393125, "volume": 986643.0}, {"date": "2004-12-23", "close": 1.05481875, "volume": 772790.0}, {"date": "2004-12-24", "close": 1.0652625, "volume": 848490.0}, {"date": "2004-12-29", "close": 1.08615, "volume": 881969.0}, {"date": "2004-12-30", "close": 1.09659375, "volume": 347321.0}, {"date": "2004-12-31", "close": 1.07570625, "volume": 175985.0}, {"date": "2005-01-04", "close": 1.07570625, "volume": 384677.0}, {"date": "2005-01-05", "close": 1.07570625, "volume": 402348.0}, {"date": "2005-01-06", "close": 1.08615, "volume": 512927.0}, {"date": "2005-01-07", "close": 1.08615, "volume": 564620.0}, {"date": "2005-01-10", "close": 1.0652625, "volume": 624302.0}, {"date": "2005-01-11", "close": 1.05481875, "volume": 871644.0}, {"date": "2005-01-12", "close": 1.044375, "volume": 470213.0}, {"date": "2005-01-13", "close": 1.03393125, "volume": 548843.0}, {"date": "2005-01-14", "close": 0.8981625, "volume": 7133817.0}, {"date": "2005-01-17", "close": 1.03393125, "volume": 7826157.0}, {"date": "2005-01-18", "close": 1.1488125, "volume": 8899890.0}, {"date": "2005-01-19", "close": 1.1488125, "volume": 6921887.0}, {"date": "2005-01-20", "close": 1.11748125, "volume": 2004116.0}, {"date": "2005-01-21", "close": 1.127925, "volume": 2222857.0}, {"date": "2005-01-24", "close": 1.1488125, "volume": 1695533.0}, {"date": "2005-01-25", "close": 1.127925, "volume": 743941.0}, {"date": "2005-01-27", "close": 1.11748125, "volume": 760685.0}, {"date": "2005-01-28", "close": 1.09659375, "volume": 774188.0}, {"date": "2005-01-31", "close": 1.09659375, "volume": 475220.0}, {"date": "2005-02-01", "close": 1.1070375, "volume": 1060756.0}, {"date": "2005-02-02", "close": 1.09659375, "volume": 624656.0}, {"date": "2005-02-03", "close": 1.1488125, "volume": 1127285.0}, {"date": "2005-02-04", "close": 1.127925, "volume": 827938.0}, {"date": "2005-02-07", "close": 1.1070375, "volume": 749169.0}, {"date": "2005-02-08", "close": 1.09659375, "volume": 649131.0}, {"date": "2005-02-09", "close": 1.09659375, "volume": 678884.0}, {"date": "2005-02-10", "close": 1.09659375, "volume": 449797.0}, {"date": "2005-02-11", "close": 1.09659375, "volume": 403847.0}, {"date": "2005-02-14", "close": 1.1070375, "volume": 541746.0}, {"date": "2005-02-15", "close": 1.08615, "volume": 379432.0}, {"date": "2005-02-16", "close": 1.07570625, "volume": 206287.0}, {"date": "2005-02-17", "close": 1.0652625, "volume": 281309.0}, {"date": "2005-02-18", "close": 1.05481875, "volume": 383332.0}, {"date": "2005-02-21", "close": 1.0652625, "volume": 582196.0}, {"date": "2005-02-22", "close": 1.05481875, "volume": 334995.0}, {"date": "2005-02-23", "close": 1.05481875, "volume": 249742.0}, {"date": "2005-02-24", "close": 1.05481875, "volume": 538891.0}, {"date": "2005-02-25", "close": 1.05481875, "volume": 441724.0}, {"date": "2005-02-28", "close": 1.05481875, "volume": 739543.0}, {"date": "2005-03-01", "close": 1.0652625, "volume": 483034.0}, {"date": "2005-03-02", "close": 1.07570625, "volume": 802986.0}, {"date": "2005-03-03", "close": 1.07570625, "volume": 187855.0}, {"date": "2005-03-04", "close": 1.07570625, "volume": 550029.0}, {"date": "2005-03-07", "close": 1.0652625, "volume": 442839.0}, {"date": "2005-03-08", "close": 1.0652625, "volume": 196394.0}, {"date": "2005-03-09", "close": 1.05481875, "volume": 596053.0}, {"date": "2005-03-10", "close": 1.0652625, "volume": 7254851.0}, {"date": "2005-03-11", "close": 1.08615, "volume": 758885.0}, {"date": "2005-03-14", "close": 1.0652625, "volume": 323830.0}, {"date": "2005-03-15", "close": 1.05481875, "volume": 367454.0}, {"date": "2005-03-16", "close": 1.05481875, "volume": 480950.0}, {"date": "2005-03-17", "close": 1.05481875, "volume": 343502.0}, {"date": "2005-03-18", "close": 1.044375, "volume": 756461.0}, {"date": "2005-03-21", "close": 1.044375, "volume": 668817.0}, {"date": "2005-03-22", "close": 1.03393125, "volume": 703694.0}, {"date": "2005-03-23", "close": 1.044375, "volume": 397918.0}, {"date": "2005-03-24", "close": 1.03393125, "volume": 256863.0}, {"date": "2005-03-29", "close": 1.01304375, "volume": 217095.0}, {"date": "2005-03-30", "close": 0.97126875, "volume": 541095.0}, {"date": "2005-03-31", "close": 0.960825, "volume": 166066.0}, {"date": "2005-04-01", "close": 0.9399375, "volume": 434146.0}, {"date": "2005-04-04", "close": 0.892940625, "volume": 665530.0}, {"date": "2005-04-05", "close": 0.8981625, "volume": 548121.0}, {"date": "2005-04-06", "close": 0.88771875, "volume": 1188779.0}, {"date": "2005-04-07", "close": 0.90860625, "volume": 499126.0}, {"date": "2005-04-08", "close": 0.8981625, "volume": 361325.0}, {"date": "2005-04-11", "close": 0.90860625, "volume": 505962.0}, {"date": "2005-04-12", "close": 0.9399375, "volume": 645087.0}, {"date": "2005-04-13", "close": 0.95038125, "volume": 559917.0}, {"date": "2005-04-14", "close": 0.945159375, "volume": 298890.0}, {"date": "2005-04-15", "close": 0.91905, "volume": 454424.0}, {"date": "2005-04-18", "close": 0.903384375, "volume": 656439.0}, {"date": "2005-04-19", "close": 0.892940625, "volume": 303673.0}, {"date": "2005-04-20", "close": 0.892940625, "volume": 829300.0}, {"date": "2005-04-21", "close": 0.90860625, "volume": 867256.0}, {"date": "2005-04-22", "close": 0.8981625, "volume": 526639.0}, {"date": "2005-04-26", "close": 0.892940625, "volume": 258859.0}, {"date": "2005-04-27", "close": 0.877275, "volume": 733229.0}, {"date": "2005-04-28", "close": 0.903384375, "volume": 616002.0}, {"date": "2005-04-29", "close": 0.8563875, "volume": 431252.0}, {"date": "2005-05-02", "close": 0.7728375, "volume": 713618.0}, {"date": "2005-05-03", "close": 0.757171875, "volume": 1164166.0}, {"date": "2005-05-04", "close": 0.725840625, "volume": 786414.0}, {"date": "2005-05-05", "close": 0.710175, "volume": 909017.0}, {"date": "2005-05-06", "close": 0.72061875, "volume": 330829.0}, {"date": "2005-05-09", "close": 0.72061875, "volume": 383140.0}, {"date": "2005-05-10", "close": 0.778059375, "volume": 691964.0}, {"date": "2005-05-11", "close": 0.74150625, "volume": 227152.0}, {"date": "2005-05-12", "close": 0.7310625, "volume": 411156.0}, {"date": "2005-05-13", "close": 0.7310625, "volume": 155437.0}, {"date": "2005-05-16", "close": 0.725840625, "volume": 239058.0}, {"date": "2005-05-17", "close": 0.69973125, "volume": 575547.0}, {"date": "2005-05-18", "close": 0.704953125, "volume": 303515.0}, {"date": "2005-05-19", "close": 0.704953125, "volume": 525307.0}, {"date": "2005-05-20", "close": 0.710175, "volume": 249458.0}, {"date": "2005-05-23", "close": 0.710175, "volume": 471146.0}, {"date": "2005-05-24", "close": 0.715396875, "volume": 483516.0}, {"date": "2005-05-25", "close": 0.710175, "volume": 460874.0}, {"date": "2005-05-26", "close": 0.725840625, "volume": 571650.0}, {"date": "2005-05-27", "close": 0.8146125, "volume": 1904242.0}, {"date": "2005-05-30", "close": 0.91905, "volume": 1283849.0}, {"date": "2005-05-31", "close": 0.82505625, "volume": 688442.0}, {"date": "2005-06-01", "close": 0.8355, "volume": 436700.0}, {"date": "2005-06-02", "close": 0.877275, "volume": 948550.0}, {"date": "2005-06-03", "close": 0.88771875, "volume": 313631.0}, {"date": "2005-06-06", "close": 0.945159375, "volume": 1662574.0}, {"date": "2005-06-07", "close": 0.90860625, "volume": 1699608.0}, {"date": "2005-06-08", "close": 0.840721875, "volume": 1911703.0}, {"date": "2005-06-09", "close": 0.809390625, "volume": 1651462.0}, {"date": "2005-06-10", "close": 0.80416875, "volume": 419862.0}, {"date": "2005-06-14", "close": 0.793725, "volume": 2871083.0}, {"date": "2005-06-15", "close": 0.819834375, "volume": 1583873.0}, {"date": "2005-06-16", "close": 0.82505625, "volume": 1063060.0}, {"date": "2005-06-17", "close": 0.788503125, "volume": 1512017.0}, {"date": "2005-06-20", "close": 0.76239375, "volume": 1378710.0}, {"date": "2005-06-21", "close": 0.746728125, "volume": 1658500.0}, {"date": "2005-06-22", "close": 0.72061875, "volume": 1075238.0}, {"date": "2005-06-23", "close": 0.757171875, "volume": 1209135.0}, {"date": "2005-06-24", "close": 0.736284375, "volume": 1645931.0}, {"date": "2005-06-27", "close": 0.809390625, "volume": 4760095.0}, {"date": "2005-06-28", "close": 0.80416875, "volume": 2377740.0}, {"date": "2005-06-29", "close": 0.793725, "volume": 1121903.0}, {"date": "2005-06-30", "close": 0.78328125, "volume": 1879876.0}, {"date": "2005-07-01", "close": 0.78328125, "volume": 862148.0}, {"date": "2005-07-04", "close": 0.7728375, "volume": 497140.0}, {"date": "2005-07-05", "close": 0.78328125, "volume": 824863.0}, {"date": "2005-07-06", "close": 0.798946875, "volume": 658772.0}, {"date": "2005-07-07", "close": 0.788503125, "volume": 363916.0}, {"date": "2005-07-08", "close": 0.793725, "volume": 233359.0}, {"date": "2005-07-11", "close": 0.80416875, "volume": 310843.0}, {"date": "2005-07-12", "close": 0.82505625, "volume": 653503.0}, {"date": "2005-07-13", "close": 0.82505625, "volume": 252376.0}, {"date": "2005-07-14", "close": 0.809390625, "volume": 152037.0}, {"date": "2005-07-15", "close": 0.830278125, "volume": 245671.0}, {"date": "2005-07-18", "close": 0.82505625, "volume": 286025.0}, {"date": "2005-07-19", "close": 0.8146125, "volume": 104939.0}, {"date": "2005-07-20", "close": 0.80416875, "volume": 655613.0}, {"date": "2005-07-21", "close": 0.798946875, "volume": 669040.0}, {"date": "2005-07-22", "close": 0.788503125, "volume": 305023.0}, {"date": "2005-07-25", "close": 0.798946875, "volume": 361021.0}, {"date": "2005-07-26", "close": 0.798946875, "volume": 265565.0}, {"date": "2005-07-27", "close": 0.82505625, "volume": 613785.0}, {"date": "2005-07-28", "close": 0.809390625, "volume": 285788.0}, {"date": "2005-07-29", "close": 0.8146125, "volume": 135222.0}, {"date": "2005-08-01", "close": 0.80416875, "volume": 219228.0}, {"date": "2005-08-02", "close": 0.798946875, "volume": 226103.0}, {"date": "2005-08-03", "close": 0.798946875, "volume": 86266.0}, {"date": "2005-08-04", "close": 0.793725, "volume": 269418.0}, {"date": "2005-08-05", "close": 0.8146125, "volume": 194250.0}, {"date": "2005-08-08", "close": 0.809390625, "volume": 100822.0}, {"date": "2005-08-09", "close": 0.80416875, "volume": 207772.0}, {"date": "2005-08-10", "close": 0.819834375, "volume": 352639.0}, {"date": "2005-08-11", "close": 0.80416875, "volume": 179761.0}, {"date": "2005-08-12", "close": 0.80416875, "volume": 177368.0}, {"date": "2005-08-15", "close": 0.80416875, "volume": 155211.0}, {"date": "2005-08-16", "close": 0.80416875, "volume": 379420.0}, {"date": "2005-08-17", "close": 0.8146125, "volume": 284802.0}, {"date": "2005-08-18", "close": 0.872053125, "volume": 1012229.0}, {"date": "2005-08-19", "close": 0.91905, "volume": 1331772.0}, {"date": "2005-08-22", "close": 0.872053125, "volume": 382164.0}, {"date": "2005-08-23", "close": 0.8355, "volume": 212468.0}, {"date": "2005-08-24", "close": 0.861609375, "volume": 233701.0}, {"date": "2005-08-25", "close": 0.86683125, "volume": 129094.0}, {"date": "2005-08-26", "close": 0.86683125, "volume": 203501.0}, {"date": "2005-08-29", "close": 0.84594375, "volume": 1059667.0}, {"date": "2005-08-30", "close": 0.86683125, "volume": 167027.0}, {"date": "2005-08-31", "close": 0.872053125, "volume": 196924.0}, {"date": "2005-09-01", "close": 0.86683125, "volume": 246450.0}, {"date": "2005-09-02", "close": 0.90860625, "volume": 600890.0}, {"date": "2005-09-05", "close": 0.913828125, "volume": 300917.0}, {"date": "2005-09-06", "close": 0.913828125, "volume": 437503.0}, {"date": "2005-09-07", "close": 0.9399375, "volume": 591273.0}, {"date": "2005-09-08", "close": 0.95038125, "volume": 593080.0}, {"date": "2005-09-09", "close": 0.9399375, "volume": 243845.0}, {"date": "2005-09-12", "close": 0.92949375, "volume": 384080.0}, {"date": "2005-09-13", "close": 0.8981625, "volume": 402454.0}, {"date": "2005-09-14", "close": 0.90860625, "volume": 767335.0}, {"date": "2005-09-15", "close": 0.934715625, "volume": 895345.0}, {"date": "2005-09-16", "close": 0.9817125, "volume": 1073354.0}, {"date": "2005-09-19", "close": 0.99215625, "volume": 1969693.0}, {"date": "2005-09-20", "close": 1.01304375, "volume": 1383493.0}, {"date": "2005-09-21", "close": 1.0026, "volume": 542581.0}, {"date": "2005-09-22", "close": 1.0026, "volume": 353746.0}, {"date": "2005-09-23", "close": 0.986934375, "volume": 183600.0}, {"date": "2005-09-26", "close": 0.97126875, "volume": 536130.0}, {"date": "2005-09-27", "close": 0.92949375, "volume": 577509.0}, {"date": "2005-09-28", "close": 0.9399375, "volume": 145374.0}, {"date": "2005-09-29", "close": 0.9399375, "volume": 702565.0}, {"date": "2005-09-30", "close": 0.91905, "volume": 1238178.0}, {"date": "2005-10-03", "close": 0.960825, "volume": 916677.0}, {"date": "2005-10-04", "close": 0.97126875, "volume": 714507.0}, {"date": "2005-10-05", "close": 0.955603125, "volume": 692563.0}, {"date": "2005-10-06", "close": 0.934715625, "volume": 648706.0}, {"date": "2005-10-07", "close": 0.9399375, "volume": 1218344.0}, {"date": "2005-10-10", "close": 0.9399375, "volume": 318247.0}, {"date": "2005-10-11", "close": 0.945159375, "volume": 1504459.0}, {"date": "2005-10-12", "close": 0.924271875, "volume": 144671.0}, {"date": "2005-10-13", "close": 0.91905, "volume": 191319.0}, {"date": "2005-10-14", "close": 0.92949375, "volume": 194749.0}, {"date": "2005-10-17", "close": 0.934715625, "volume": 162461.0}, {"date": "2005-10-18", "close": 0.91905, "volume": 677397.0}, {"date": "2005-10-19", "close": 0.88771875, "volume": 347509.0}, {"date": "2005-10-20", "close": 0.8563875, "volume": 241338.0}, {"date": "2005-10-21", "close": 0.840721875, "volume": 211695.0}, {"date": "2005-10-24", "close": 0.8563875, "volume": 214685.0}, {"date": "2005-10-25", "close": 0.8355, "volume": 476448.0}, {"date": "2005-10-26", "close": 0.8563875, "volume": 87268.0}, {"date": "2005-10-27", "close": 0.882496875, "volume": 307091.0}, {"date": "2005-10-28", "close": 0.877275, "volume": 129731.0}, {"date": "2005-10-31", "close": 0.903384375, "volume": 638814.0}, {"date": "2005-11-01", "close": 0.934715625, "volume": 870646.0}, {"date": "2005-11-02", "close": 0.9817125, "volume": 6938300.0}, {"date": "2005-11-03", "close": 1.018265625, "volume": 2185424.0}, {"date": "2005-11-04", "close": 1.0234875, "volume": 3433643.0}, {"date": "2005-11-07", "close": 1.018265625, "volume": 977887.0}, {"date": "2005-11-08", "close": 1.0234875, "volume": 1455229.0}, {"date": "2005-11-09", "close": 1.07570625, "volume": 1818175.0}, {"date": "2005-11-10", "close": 1.09659375, "volume": 1916574.0}, {"date": "2005-11-11", "close": 1.122703125, "volume": 819623.0}, {"date": "2005-11-14", "close": 1.1070375, "volume": 1447138.0}, {"date": "2005-11-15", "close": 1.05481875, "volume": 740835.0}, {"date": "2005-11-16", "close": 1.0234875, "volume": 736298.0}, {"date": "2005-11-17", "close": 1.060040625, "volume": 505428.0}, {"date": "2005-11-18", "close": 1.07570625, "volume": 330659.0}, {"date": "2005-11-21", "close": 1.122703125, "volume": 998247.0}, {"date": "2005-11-22", "close": 1.11748125, "volume": 1280508.0}, {"date": "2005-11-23", "close": 1.127925, "volume": 205622.0}, {"date": "2005-11-24", "close": 1.2323625, "volume": 6429552.0}, {"date": "2005-11-25", "close": 1.20103125, "volume": 1032485.0}, {"date": "2005-11-28", "close": 1.185365625, "volume": 689786.0}, {"date": "2005-11-29", "close": 1.1905875, "volume": 417302.0}, {"date": "2005-11-30", "close": 1.2323625, "volume": 711948.0}, {"date": "2005-12-01", "close": 1.227140625, "volume": 642306.0}, {"date": "2005-12-02", "close": 1.211475, "volume": 155358.0}, {"date": "2005-12-05", "close": 1.206253125, "volume": 360019.0}, {"date": "2005-12-06", "close": 1.211475, "volume": 215083.0}, {"date": "2005-12-07", "close": 1.216696875, "volume": 461805.0}, {"date": "2005-12-08", "close": 1.20103125, "volume": 410212.0}, {"date": "2005-12-09", "close": 1.211475, "volume": 791381.0}, {"date": "2005-12-12", "close": 1.13836875, "volume": 960954.0}, {"date": "2005-12-13", "close": 1.15925625, "volume": 691675.0}, {"date": "2005-12-14", "close": 1.216696875, "volume": 1602596.0}, {"date": "2005-12-15", "close": 1.216696875, "volume": 892702.0}, {"date": "2005-12-16", "close": 1.216696875, "volume": 139786.0}, {"date": "2005-12-19", "close": 1.20103125, "volume": 633055.0}, {"date": "2005-12-20", "close": 1.211475, "volume": 438604.0}, {"date": "2005-12-21", "close": 1.22191875, "volume": 502935.0}, {"date": "2005-12-22", "close": 1.248028125, "volume": 632902.0}, {"date": "2005-12-23", "close": 1.300246875, "volume": 908684.0}, {"date": "2005-12-28", "close": 1.30546875, "volume": 526817.0}, {"date": "2005-12-29", "close": 1.28458125, "volume": 549199.0}, {"date": "2005-12-30", "close": 1.295025, "volume": 112642.0}, {"date": "2006-01-03", "close": 1.295025, "volume": 302577.0}, {"date": "2006-01-04", "close": 1.28458125, "volume": 322140.0}, {"date": "2006-01-05", "close": 1.26369375, "volume": 497844.0}, {"date": "2006-01-06", "close": 1.258471875, "volume": 336609.0}, {"date": "2006-01-09", "close": 1.25325, "volume": 396299.0}, {"date": "2006-01-10", "close": 1.26369375, "volume": 3820097.0}, {"date": "2006-01-11", "close": 1.25325, "volume": 291716.0}, {"date": "2006-01-12", "close": 1.2741375, "volume": 1276288.0}, {"date": "2006-01-13", "close": 1.28458125, "volume": 6680573.0}, {"date": "2006-01-16", "close": 1.279359375, "volume": 474587.0}, {"date": "2006-01-17", "close": 1.3159125, "volume": 519028.0}, {"date": "2006-01-18", "close": 1.3576875, "volume": 1774141.0}, {"date": "2006-01-19", "close": 1.3576875, "volume": 1511446.0}, {"date": "2006-01-20", "close": 1.42035, "volume": 748423.0}, {"date": "2006-01-23", "close": 1.43079375, "volume": 1171487.0}, {"date": "2006-01-24", "close": 1.43079375, "volume": 597740.0}, {"date": "2006-01-25", "close": 1.4412375, "volume": 270907.0}, {"date": "2006-01-27", "close": 1.45168125, "volume": 793280.0}, {"date": "2006-01-30", "close": 1.40990625, "volume": 534548.0}, {"date": "2006-01-31", "close": 1.3368, "volume": 894333.0}, {"date": "2006-02-01", "close": 1.3994625, "volume": 285096.0}, {"date": "2006-02-02", "close": 1.38901875, "volume": 193887.0}, {"date": "2006-02-03", "close": 1.436015625, "volume": 387933.0}, {"date": "2006-02-06", "close": 1.436015625, "volume": 701862.0}, {"date": "2006-02-07", "close": 1.404684375, "volume": 230623.0}, {"date": "2006-02-08", "close": 1.36813125, "volume": 313635.0}, {"date": "2006-02-09", "close": 1.43079375, "volume": 1045479.0}, {"date": "2006-02-10", "close": 1.40990625, "volume": 324657.0}, {"date": "2006-02-13", "close": 1.40990625, "volume": 236801.0}, {"date": "2006-02-14", "close": 1.45168125, "volume": 472445.0}, {"date": "2006-02-15", "close": 1.462125, "volume": 503035.0}, {"date": "2006-02-16", "close": 1.446459375, "volume": 250010.0}, {"date": "2006-02-17", "close": 1.45168125, "volume": 197362.0}, {"date": "2006-02-20", "close": 1.5665625, "volume": 1212800.0}, {"date": "2006-02-21", "close": 1.509121875, "volume": 1057926.0}, {"date": "2006-02-22", "close": 1.49345625, "volume": 358027.0}, {"date": "2006-02-23", "close": 1.53523125, "volume": 415242.0}, {"date": "2006-02-24", "close": 1.45168125, "volume": 981946.0}, {"date": "2006-02-27", "close": 1.415128125, "volume": 1438638.0}, {"date": "2006-02-28", "close": 1.34724375, "volume": 630299.0}, {"date": "2006-03-01", "close": 1.3576875, "volume": 1039696.0}, {"date": "2006-03-02", "close": 1.4412375, "volume": 572270.0}, {"date": "2006-03-03", "close": 1.462125, "volume": 588820.0}, {"date": "2006-03-06", "close": 1.38901875, "volume": 255114.0}, {"date": "2006-03-07", "close": 1.36813125, "volume": 300006.0}, {"date": "2006-03-08", "close": 1.300246875, "volume": 1025858.0}, {"date": "2006-03-09", "close": 1.310690625, "volume": 362535.0}, {"date": "2006-03-10", "close": 1.310690625, "volume": 374789.0}, {"date": "2006-03-13", "close": 1.40990625, "volume": 831168.0}, {"date": "2006-03-14", "close": 1.3576875, "volume": 931461.0}, {"date": "2006-03-15", "close": 1.5665625, "volume": 4597649.0}, {"date": "2006-03-16", "close": 1.540453125, "volume": 1983198.0}, {"date": "2006-03-17", "close": 1.644890625, "volume": 2344014.0}, {"date": "2006-03-20", "close": 1.634446875, "volume": 1920235.0}, {"date": "2006-03-21", "close": 1.712775, "volume": 2231736.0}, {"date": "2006-03-22", "close": 1.697109375, "volume": 715201.0}, {"date": "2006-03-23", "close": 1.68144375, "volume": 1066242.0}, {"date": "2006-03-24", "close": 1.728440625, "volume": 1730882.0}, {"date": "2006-03-27", "close": 1.7754375, "volume": 1750951.0}, {"date": "2006-03-28", "close": 1.7754375, "volume": 2811991.0}, {"date": "2006-03-29", "close": 1.7336625, "volume": 2715647.0}, {"date": "2006-03-30", "close": 1.75455, "volume": 2066296.0}, {"date": "2006-03-31", "close": 1.74410625, "volume": 2022888.0}, {"date": "2006-04-03", "close": 1.72321875, "volume": 1058867.0}, {"date": "2006-04-04", "close": 1.671, "volume": 5581969.0}, {"date": "2006-04-05", "close": 1.671, "volume": 3087682.0}, {"date": "2006-04-06", "close": 1.665778125, "volume": 1686346.0}, {"date": "2006-04-07", "close": 1.66055625, "volume": 3163158.0}, {"date": "2006-04-10", "close": 1.665778125, "volume": 4304516.0}, {"date": "2006-04-11", "close": 1.712775, "volume": 1744808.0}, {"date": "2006-04-12", "close": 1.7336625, "volume": 2271537.0}, {"date": "2006-04-13", "close": 1.70233125, "volume": 115377.0}, {"date": "2006-04-18", "close": 1.70233125, "volume": 200058.0}, {"date": "2006-04-19", "close": 1.738884375, "volume": 2534460.0}, {"date": "2006-04-20", "close": 1.76499375, "volume": 2209732.0}, {"date": "2006-04-21", "close": 1.75455, "volume": 564242.0}, {"date": "2006-04-24", "close": 1.76499375, "volume": 979106.0}, {"date": "2006-04-26", "close": 1.7754375, "volume": 2858458.0}, {"date": "2006-04-27", "close": 1.76499375, "volume": 1552215.0}, {"date": "2006-04-28", "close": 1.791103125, "volume": 850790.0}, {"date": "2006-05-01", "close": 1.7754375, "volume": 550055.0}, {"date": "2006-05-02", "close": 1.72321875, "volume": 1041383.0}, {"date": "2006-05-03", "close": 1.72321875, "volume": 1174466.0}, {"date": "2006-05-04", "close": 1.6918875, "volume": 343653.0}, {"date": "2006-05-05", "close": 1.712775, "volume": 688874.0}, {"date": "2006-05-08", "close": 1.80676875, "volume": 1130041.0}, {"date": "2006-05-09", "close": 1.8381, "volume": 1107626.0}, {"date": "2006-05-10", "close": 1.91120625, "volume": 1131541.0}, {"date": "2006-05-11", "close": 1.895540625, "volume": 510290.0}, {"date": "2006-05-12", "close": 1.8589875, "volume": 335201.0}, {"date": "2006-05-15", "close": 1.780659375, "volume": 230759.0}, {"date": "2006-05-16", "close": 1.8381, "volume": 1168504.0}, {"date": "2006-05-17", "close": 1.8381, "volume": 756283.0}, {"date": "2006-05-18", "close": 1.78588125, "volume": 439554.0}, {"date": "2006-05-19", "close": 1.8381, "volume": 320258.0}, {"date": "2006-05-22", "close": 1.75455, "volume": 449193.0}, {"date": "2006-05-23", "close": 1.655334375, "volume": 1196790.0}, {"date": "2006-05-24", "close": 1.6501125, "volume": 355204.0}, {"date": "2006-05-25", "close": 1.629225, "volume": 524904.0}, {"date": "2006-05-26", "close": 1.697109375, "volume": 425224.0}, {"date": "2006-05-29", "close": 1.74410625, "volume": 499844.0}, {"date": "2006-05-30", "close": 1.74410625, "volume": 265737.0}, {"date": "2006-05-31", "close": 1.74410625, "volume": 649438.0}, {"date": "2006-06-01", "close": 1.728440625, "volume": 77988.0}, {"date": "2006-06-02", "close": 1.759771875, "volume": 516326.0}, {"date": "2006-06-05", "close": 1.791103125, "volume": 588842.0}, {"date": "2006-06-06", "close": 1.7754375, "volume": 310655.0}, {"date": "2006-06-07", "close": 1.749328125, "volume": 183265.0}, {"date": "2006-06-08", "close": 1.655334375, "volume": 282641.0}, {"date": "2006-06-09", "close": 1.655334375, "volume": 372979.0}, {"date": "2006-06-13", "close": 1.634446875, "volume": 409805.0}, {"date": "2006-06-14", "close": 1.57700625, "volume": 422572.0}, {"date": "2006-06-15", "close": 1.49345625, "volume": 741141.0}, {"date": "2006-06-16", "close": 1.61878125, "volume": 405875.0}, {"date": "2006-06-19", "close": 1.58745, "volume": 309138.0}, {"date": "2006-06-20", "close": 1.58745, "volume": 269077.0}, {"date": "2006-06-21", "close": 1.58745, "volume": 173582.0}, {"date": "2006-06-22", "close": 1.59789375, "volume": 226432.0}, {"date": "2006-06-23", "close": 1.624003125, "volume": 131672.0}, {"date": "2006-06-26", "close": 1.624003125, "volume": 89651.0}, {"date": "2006-06-27", "close": 1.613559375, "volume": 231423.0}, {"date": "2006-06-28", "close": 1.61878125, "volume": 266483.0}, {"date": "2006-06-29", "close": 1.58745, "volume": 186271.0}, {"date": "2006-06-30", "close": 1.603115625, "volume": 330220.0}, {"date": "2006-07-03", "close": 1.603115625, "volume": 306251.0}, {"date": "2006-07-04", "close": 1.582228125, "volume": 169984.0}, {"date": "2006-07-05", "close": 1.571784375, "volume": 174363.0}, {"date": "2006-07-06", "close": 1.57700625, "volume": 340218.0}, {"date": "2006-07-07", "close": 1.603115625, "volume": 199098.0}, {"date": "2006-07-10", "close": 1.58745, "volume": 142339.0}, {"date": "2006-07-11", "close": 1.59789375, "volume": 201825.0}, {"date": "2006-07-12", "close": 1.53523125, "volume": 255189.0}, {"date": "2006-07-13", "close": 1.53523125, "volume": 217933.0}, {"date": "2006-07-14", "close": 1.53523125, "volume": 326772.0}, {"date": "2006-07-17", "close": 1.51434375, "volume": 350407.0}, {"date": "2006-07-18", "close": 1.467346875, "volume": 847077.0}, {"date": "2006-07-19", "close": 1.467346875, "volume": 275163.0}, {"date": "2006-07-20", "close": 1.4830125, "volume": 328274.0}, {"date": "2006-07-21", "close": 1.519565625, "volume": 269263.0}, {"date": "2006-07-24", "close": 1.488234375, "volume": 221244.0}, {"date": "2006-07-25", "close": 1.477790625, "volume": 753050.0}, {"date": "2006-07-26", "close": 1.462125, "volume": 280802.0}, {"date": "2006-07-27", "close": 1.40990625, "volume": 501446.0}, {"date": "2006-07-28", "close": 1.462125, "volume": 431525.0}, {"date": "2006-07-31", "close": 1.40990625, "volume": 286434.0}, {"date": "2006-08-01", "close": 1.49345625, "volume": 288634.0}, {"date": "2006-08-02", "close": 1.4830125, "volume": 240709.0}, {"date": "2006-08-03", "close": 1.47256875, "volume": 1082040.0}, {"date": "2006-08-04", "close": 1.4830125, "volume": 94576.0}, {"date": "2006-08-07", "close": 1.4830125, "volume": 101922.0}, {"date": "2006-08-08", "close": 1.4830125, "volume": 269463.0}, {"date": "2006-08-09", "close": 1.477790625, "volume": 76567.0}, {"date": "2006-08-10", "close": 1.5039, "volume": 170809.0}, {"date": "2006-08-11", "close": 1.51434375, "volume": 171124.0}, {"date": "2006-08-14", "close": 1.51434375, "volume": 125284.0}, {"date": "2006-08-15", "close": 1.51434375, "volume": 176780.0}, {"date": "2006-08-16", "close": 1.51434375, "volume": 66441.0}, {"date": "2006-08-17", "close": 1.629225, "volume": 736839.0}, {"date": "2006-08-18", "close": 1.592671875, "volume": 72387.0}, {"date": "2006-08-21", "close": 1.6083375, "volume": 154714.0}, {"date": "2006-08-22", "close": 1.63966875, "volume": 1206279.0}, {"date": "2006-08-23", "close": 1.6501125, "volume": 346106.0}, {"date": "2006-08-24", "close": 1.63966875, "volume": 118049.0}, {"date": "2006-08-25", "close": 1.66055625, "volume": 851009.0}, {"date": "2006-08-28", "close": 1.671, "volume": 311758.0}, {"date": "2006-08-29", "close": 1.6918875, "volume": 105589.0}, {"date": "2006-08-30", "close": 1.712775, "volume": 851716.0}, {"date": "2006-08-31", "close": 1.70233125, "volume": 1524825.0}, {"date": "2006-09-01", "close": 1.686665625, "volume": 122707.0}, {"date": "2006-09-04", "close": 1.665778125, "volume": 539163.0}, {"date": "2006-09-05", "close": 1.629225, "volume": 236553.0}, {"date": "2006-09-06", "close": 1.629225, "volume": 213723.0}, {"date": "2006-09-07", "close": 1.613559375, "volume": 161273.0}, {"date": "2006-09-08", "close": 1.59789375, "volume": 109775.0}, {"date": "2006-09-11", "close": 1.55611875, "volume": 211320.0}, {"date": "2006-09-12", "close": 1.51434375, "volume": 530873.0}, {"date": "2006-09-13", "close": 1.47256875, "volume": 643495.0}, {"date": "2006-09-14", "close": 1.545675, "volume": 325136.0}, {"date": "2006-09-15", "close": 1.592671875, "volume": 301284.0}, {"date": "2006-09-18", "close": 1.58745, "volume": 150157.0}, {"date": "2006-09-19", "close": 1.58745, "volume": 74220.0}, {"date": "2006-09-20", "close": 1.58745, "volume": 375790.0}, {"date": "2006-09-21", "close": 1.634446875, "volume": 2035599.0}, {"date": "2006-09-22", "close": 1.59789375, "volume": 244711.0}, {"date": "2006-09-25", "close": 1.58745, "volume": 471042.0}, {"date": "2006-09-26", "close": 1.59789375, "volume": 437012.0}, {"date": "2006-09-27", "close": 1.61878125, "volume": 587009.0}, {"date": "2006-09-28", "close": 1.6501125, "volume": 272622.0}, {"date": "2006-09-29", "close": 1.6501125, "volume": 187790.0}, {"date": "2006-10-02", "close": 1.66055625, "volume": 245781.0}, {"date": "2006-10-03", "close": 1.697109375, "volume": 265478.0}, {"date": "2006-10-04", "close": 1.712775, "volume": 514029.0}, {"date": "2006-10-05", "close": 1.76499375, "volume": 658505.0}, {"date": "2006-10-06", "close": 1.712775, "volume": 822243.0}, {"date": "2006-10-09", "close": 1.712775, "volume": 579363.0}, {"date": "2006-10-10", "close": 1.712775, "volume": 636169.0}, {"date": "2006-10-11", "close": 1.749328125, "volume": 227684.0}, {"date": "2006-10-12", "close": 1.7336625, "volume": 401920.0}, {"date": "2006-10-13", "close": 1.738884375, "volume": 71382.0}, {"date": "2006-10-16", "close": 1.74410625, "volume": 155160.0}, {"date": "2006-10-17", "close": 1.796325, "volume": 446032.0}, {"date": "2006-10-18", "close": 1.7754375, "volume": 430046.0}, {"date": "2006-10-19", "close": 1.80676875, "volume": 234346.0}, {"date": "2006-10-20", "close": 1.7754375, "volume": 349422.0}, {"date": "2006-10-23", "close": 1.843321875, "volume": 525492.0}, {"date": "2006-10-24", "close": 1.82765625, "volume": 310306.0}, {"date": "2006-10-25", "close": 1.796325, "volume": 151165.0}, {"date": "2006-10-26", "close": 1.796325, "volume": 470337.0}, {"date": "2006-11-13", "close": 1.345155, "volume": 599531.0}, {"date": "2006-11-14", "close": 1.378575, "volume": 541159.0}, {"date": "2006-11-15", "close": 1.378575, "volume": 450113.0}, {"date": "2006-11-16", "close": 1.378575, "volume": 656047.0}, {"date": "2006-11-17", "close": 1.30338, "volume": 1464075.0}, {"date": "2006-11-20", "close": 1.32009, "volume": 412664.0}, {"date": "2006-11-21", "close": 1.411995, "volume": 663268.0}, {"date": "2006-11-22", "close": 1.42035, "volume": 323208.0}, {"date": "2006-11-23", "close": 1.4161725, "volume": 250809.0}, {"date": "2006-11-24", "close": 1.3660425, "volume": 117962.0}, {"date": "2006-11-27", "close": 1.361865, "volume": 309752.0}, {"date": "2006-11-28", "close": 1.361865, "volume": 286705.0}, {"date": "2006-11-29", "close": 1.37022, "volume": 2714068.0}, {"date": "2006-11-30", "close": 1.361865, "volume": 753645.0}, {"date": "2006-12-01", "close": 1.3493325, "volume": 238916.0}, {"date": "2006-12-04", "close": 1.3159125, "volume": 254409.0}, {"date": "2006-12-05", "close": 1.28667, "volume": 832750.0}, {"date": "2006-12-06", "close": 1.278315, "volume": 706293.0}, {"date": "2006-12-07", "close": 1.278315, "volume": 520932.0}, {"date": "2006-12-08", "close": 1.30338, "volume": 957420.0}, {"date": "2006-12-11", "close": 1.328445, "volume": 537895.0}, {"date": "2006-12-12", "close": 1.311735, "volume": 901525.0}, {"date": "2006-12-13", "close": 1.30338, "volume": 780966.0}, {"date": "2006-12-14", "close": 1.30338, "volume": 549160.0}, {"date": "2006-12-15", "close": 1.295025, "volume": 627022.0}, {"date": "2006-12-18", "close": 1.30338, "volume": 596940.0}, {"date": "2006-12-19", "close": 1.2908475, "volume": 581434.0}, {"date": "2006-12-20", "close": 1.28667, "volume": 437240.0}, {"date": "2006-12-21", "close": 1.278315, "volume": 226071.0}, {"date": "2006-12-22", "close": 1.30338, "volume": 339071.0}, {"date": "2006-12-27", "close": 1.28667, "volume": 195579.0}, {"date": "2006-12-28", "close": 1.28667, "volume": 813868.0}, {"date": "2006-12-29", "close": 1.28667, "volume": 808338.0}, {"date": "2007-01-02", "close": 1.311735, "volume": 367246.0}, {"date": "2007-01-03", "close": 1.32009, "volume": 673451.0}, {"date": "2007-01-04", "close": 1.3326225, "volume": 397479.0}, {"date": "2007-01-05", "close": 1.35351, "volume": 487252.0}, {"date": "2007-01-08", "close": 1.35351, "volume": 431878.0}, {"date": "2007-01-09", "close": 1.378575, "volume": 279952.0}, {"date": "2007-01-10", "close": 1.3994625, "volume": 366276.0}, {"date": "2007-01-11", "close": 1.4663025, "volume": 697287.0}, {"date": "2007-01-12", "close": 1.462125, "volume": 560557.0}, {"date": "2007-01-15", "close": 1.445415, "volume": 338746.0}, {"date": "2007-01-16", "close": 1.462125, "volume": 418017.0}, {"date": "2007-01-17", "close": 1.462125, "volume": 618770.0}, {"date": "2007-01-18", "close": 1.42035, "volume": 149835.0}, {"date": "2007-01-19", "close": 1.4328825, "volume": 391265.0}, {"date": "2007-01-22", "close": 1.45377, "volume": 361703.0}, {"date": "2007-01-23", "close": 1.42035, "volume": 314424.0}, {"date": "2007-01-24", "close": 1.42035, "volume": 278554.0}, {"date": "2007-01-25", "close": 1.45377, "volume": 346958.0}, {"date": "2007-01-29", "close": 1.462125, "volume": 374569.0}, {"date": "2007-01-30", "close": 1.478835, "volume": 525630.0}, {"date": "2007-01-31", "close": 1.5039, "volume": 1075896.0}, {"date": "2007-02-01", "close": 1.45377, "volume": 841476.0}, {"date": "2007-02-02", "close": 1.48719, "volume": 369884.0}, {"date": "2007-02-05", "close": 1.48719, "volume": 248383.0}, {"date": "2007-02-06", "close": 1.478835, "volume": 580821.0}, {"date": "2007-02-07", "close": 1.4913675, "volume": 419618.0}, {"date": "2007-02-08", "close": 1.462125, "volume": 370281.0}, {"date": "2007-02-09", "close": 1.445415, "volume": 113697.0}, {"date": "2007-02-12", "close": 1.4830125, "volume": 318788.0}, {"date": "2007-02-13", "close": 1.4830125, "volume": 139910.0}, {"date": "2007-02-14", "close": 1.729485, "volume": 2001605.0}, {"date": "2007-02-15", "close": 1.729485, "volume": 1350794.0}, {"date": "2007-02-16", "close": 1.73784, "volume": 809148.0}, {"date": "2007-02-19", "close": 1.6584675, "volume": 258645.0}, {"date": "2007-02-20", "close": 1.63758, "volume": 509026.0}, {"date": "2007-02-21", "close": 1.70442, "volume": 1884946.0}, {"date": "2007-02-22", "close": 1.72113, "volume": 671583.0}, {"date": "2007-02-23", "close": 1.696065, "volume": 774457.0}, {"date": "2007-02-26", "close": 1.696065, "volume": 445123.0}, {"date": "2007-02-27", "close": 1.72113, "volume": 746178.0}, {"date": "2007-02-28", "close": 1.70442, "volume": 1114156.0}, {"date": "2007-03-01", "close": 1.70442, "volume": 370056.0}, {"date": "2007-03-02", "close": 1.679355, "volume": 170231.0}, {"date": "2007-03-05", "close": 1.629225, "volume": 25496875.0}, {"date": "2007-03-06", "close": 1.5999825, "volume": 448238.0}, {"date": "2007-03-07", "close": 1.562385, "volume": 844103.0}, {"date": "2007-03-08", "close": 1.60416, "volume": 910335.0}, {"date": "2007-03-09", "close": 1.6334025, "volume": 555805.0}, {"date": "2007-03-12", "close": 1.671, "volume": 170673.0}, {"date": "2007-03-13", "close": 1.63758, "volume": 337021.0}, {"date": "2007-03-14", "close": 1.629225, "volume": 243972.0}, {"date": "2007-03-15", "close": 1.62087, "volume": 104267.0}, {"date": "2007-03-16", "close": 1.595805, "volume": 208237.0}, {"date": "2007-03-19", "close": 1.60416, "volume": 203817.0}, {"date": "2007-03-20", "close": 1.629225, "volume": 228236.0}, {"date": "2007-03-21", "close": 1.629225, "volume": 320991.0}, {"date": "2007-03-22", "close": 1.645935, "volume": 732083.0}, {"date": "2007-03-23", "close": 1.612515, "volume": 261460.0}, {"date": "2007-03-26", "close": 1.629225, "volume": 293399.0}, {"date": "2007-03-27", "close": 1.63758, "volume": 220627.0}, {"date": "2007-03-28", "close": 1.6166925, "volume": 356323.0}, {"date": "2007-03-29", "close": 1.6166925, "volume": 366381.0}, {"date": "2007-03-30", "close": 1.6334025, "volume": 596221.0}, {"date": "2007-04-02", "close": 1.612515, "volume": 82934.0}, {"date": "2007-04-03", "close": 1.58745, "volume": 369346.0}, {"date": "2007-04-04", "close": 1.612515, "volume": 826980.0}, {"date": "2007-04-05", "close": 1.62087, "volume": 244602.0}, {"date": "2007-04-10", "close": 1.5916275, "volume": 565415.0}, {"date": "2007-04-11", "close": 1.58745, "volume": 2556457.0}, {"date": "2007-04-12", "close": 1.60416, "volume": 738962.0}, {"date": "2007-04-13", "close": 1.58745, "volume": 342001.0}, {"date": "2007-04-16", "close": 1.579095, "volume": 149813.0}, {"date": "2007-04-17", "close": 1.5164325, "volume": 558016.0}, {"date": "2007-04-18", "close": 1.5080775, "volume": 733321.0}, {"date": "2007-04-19", "close": 1.5039, "volume": 483412.0}, {"date": "2007-04-20", "close": 1.4997225, "volume": 226732.0}, {"date": "2007-04-23", "close": 1.53732, "volume": 1340089.0}, {"date": "2007-04-24", "close": 1.5331425, "volume": 867047.0}, {"date": "2007-04-26", "close": 1.5164325, "volume": 467518.0}, {"date": "2007-04-27", "close": 1.528965, "volume": 470955.0}, {"date": "2007-04-30", "close": 1.5039, "volume": 871173.0}, {"date": "2007-05-01", "close": 1.5331425, "volume": 582516.0}, {"date": "2007-05-02", "close": 1.512255, "volume": 559348.0}, {"date": "2007-05-03", "close": 1.53732, "volume": 1345318.0}, {"date": "2007-05-04", "close": 1.545675, "volume": 125765.0}, {"date": "2007-05-07", "close": 1.53732, "volume": 329485.0}, {"date": "2007-05-08", "close": 1.5247875, "volume": 873970.0}, {"date": "2007-05-09", "close": 1.5498525, "volume": 1063375.0}, {"date": "2007-05-10", "close": 1.3159125, "volume": 2438068.0}, {"date": "2007-05-11", "close": 1.42035, "volume": 1401654.0}, {"date": "2007-05-14", "close": 1.38693, "volume": 1082097.0}, {"date": "2007-05-15", "close": 1.361865, "volume": 600987.0}, {"date": "2007-05-16", "close": 1.3660425, "volume": 539378.0}, {"date": "2007-05-17", "close": 1.35351, "volume": 1792947.0}, {"date": "2007-05-18", "close": 1.35351, "volume": 628202.0}, {"date": "2007-05-21", "close": 1.37022, "volume": 735643.0}, {"date": "2007-05-22", "close": 1.38693, "volume": 681852.0}, {"date": "2007-05-23", "close": 1.3368, "volume": 690221.0}, {"date": "2007-05-24", "close": 1.32009, "volume": 577058.0}, {"date": "2007-05-25", "close": 1.328445, "volume": 763477.0}, {"date": "2007-05-28", "close": 1.30338, "volume": 420838.0}, {"date": "2007-05-29", "close": 1.3075575, "volume": 256328.0}, {"date": "2007-05-30", "close": 1.3159125, "volume": 430148.0}, {"date": "2007-05-31", "close": 1.2741375, "volume": 1346913.0}, {"date": "2007-06-01", "close": 1.345155, "volume": 1252689.0}, {"date": "2007-06-04", "close": 1.3368, "volume": 604807.0}, {"date": "2007-06-05", "close": 1.38693, "volume": 2015047.0}, {"date": "2007-06-06", "close": 1.428705, "volume": 667575.0}, {"date": "2007-06-07", "close": 1.428705, "volume": 406525.0}, {"date": "2007-06-08", "close": 1.428705, "volume": 255016.0}, {"date": "2007-06-12", "close": 1.411995, "volume": 275064.0}, {"date": "2007-06-13", "close": 1.3911075, "volume": 128827.0}, {"date": "2007-06-14", "close": 1.395285, "volume": 275452.0}, {"date": "2007-06-15", "close": 1.3827525, "volume": 1135299.0}, {"date": "2007-06-18", "close": 1.3827525, "volume": 233461.0}, {"date": "2007-06-19", "close": 1.411995, "volume": 462041.0}, {"date": "2007-06-20", "close": 1.42035, "volume": 246305.0}, {"date": "2007-06-21", "close": 1.428705, "volume": 239457.0}, {"date": "2007-06-22", "close": 1.42035, "volume": 449514.0}, {"date": "2007-06-25", "close": 1.45377, "volume": 363893.0}, {"date": "2007-06-26", "close": 1.47048, "volume": 373299.0}, {"date": "2007-06-27", "close": 1.4997225, "volume": 102452.0}, {"date": "2007-06-28", "close": 1.5039, "volume": 215977.0}, {"date": "2007-06-29", "close": 1.53732, "volume": 378875.0}, {"date": "2007-07-02", "close": 1.478835, "volume": 388428.0}, {"date": "2007-07-03", "close": 1.48719, "volume": 73005.0}, {"date": "2007-07-04", "close": 1.5039, "volume": 293580.0}, {"date": "2007-07-05", "close": 1.4830125, "volume": 224156.0}, {"date": "2007-07-06", "close": 1.462125, "volume": 183927.0}, {"date": "2007-07-09", "close": 1.43706, "volume": 138051.0}, {"date": "2007-07-10", "close": 1.42035, "volume": 403604.0}, {"date": "2007-07-11", "close": 1.42035, "volume": 236349.0}, {"date": "2007-07-12", "close": 1.411995, "volume": 288414.0}, {"date": "2007-07-13", "close": 1.40364, "volume": 558426.0}, {"date": "2007-07-16", "close": 1.3994625, "volume": 442553.0}, {"date": "2007-07-17", "close": 1.40364, "volume": 789133.0}, {"date": "2007-07-18", "close": 1.40364, "volume": 577132.0}, {"date": "2007-07-19", "close": 1.3994625, "volume": 528500.0}, {"date": "2007-07-20", "close": 1.42035, "volume": 248877.0}, {"date": "2007-07-23", "close": 1.43706, "volume": 354948.0}, {"date": "2007-07-24", "close": 1.4412375, "volume": 160032.0}, {"date": "2007-07-25", "close": 1.462125, "volume": 323874.0}, {"date": "2007-07-26", "close": 1.43706, "volume": 2392097.0}, {"date": "2007-07-27", "close": 1.3827525, "volume": 1376928.0}, {"date": "2007-07-30", "close": 1.3660425, "volume": 480060.0}, {"date": "2007-07-31", "close": 1.345155, "volume": 766649.0}, {"date": "2007-08-01", "close": 1.3576875, "volume": 457279.0}, {"date": "2007-08-02", "close": 1.345155, "volume": 254142.0}, {"date": "2007-08-03", "close": 1.3075575, "volume": 291380.0}, {"date": "2007-08-06", "close": 1.26996, "volume": 407221.0}, {"date": "2007-08-07", "close": 1.2824925, "volume": 193427.0}, {"date": "2007-08-08", "close": 1.2824925, "volume": 576626.0}, {"date": "2007-08-09", "close": 1.30338, "volume": 1069923.0}, {"date": "2007-08-10", "close": 1.30338, "volume": 369780.0}, {"date": "2007-08-13", "close": 1.278315, "volume": 590931.0}, {"date": "2007-08-14", "close": 1.21983, "volume": 823604.0}, {"date": "2007-08-15", "close": 1.18641, "volume": 526347.0}, {"date": "2007-08-16", "close": 1.127925, "volume": 1503946.0}, {"date": "2007-08-17", "close": 1.15299, "volume": 2809636.0}, {"date": "2007-08-20", "close": 1.20312, "volume": 779504.0}, {"date": "2007-08-21", "close": 1.211475, "volume": 1021988.0}, {"date": "2007-08-22", "close": 1.37022, "volume": 862555.0}, {"date": "2007-08-23", "close": 1.395285, "volume": 1420124.0}, {"date": "2007-08-24", "close": 1.45377, "volume": 330801.0}, {"date": "2007-08-27", "close": 1.4830125, "volume": 745939.0}, {"date": "2007-08-28", "close": 1.5039, "volume": 1178220.0}, {"date": "2007-08-29", "close": 1.4830125, "volume": 178148.0}, {"date": "2007-08-30", "close": 1.47048, "volume": 637747.0}, {"date": "2007-08-31", "close": 1.42035, "volume": 720407.0}, {"date": "2007-09-03", "close": 1.4328825, "volume": 263333.0}, {"date": "2007-09-04", "close": 1.4245275, "volume": 209484.0}, {"date": "2007-09-05", "close": 1.411995, "volume": 880822.0}, {"date": "2007-09-06", "close": 1.4161725, "volume": 446139.0}, {"date": "2007-09-07", "close": 1.3827525, "volume": 165356.0}, {"date": "2007-09-10", "close": 1.40364, "volume": 167162.0}, {"date": "2007-09-11", "close": 1.378575, "volume": 283080.0}, {"date": "2007-09-12", "close": 1.3368, "volume": 517390.0}, {"date": "2007-09-13", "close": 1.345155, "volume": 240068.0}, {"date": "2007-09-14", "close": 1.3368, "volume": 384484.0}, {"date": "2007-09-17", "close": 1.328445, "volume": 828924.0}, {"date": "2007-09-18", "close": 1.328445, "volume": 703273.0}, {"date": "2007-09-19", "close": 1.3743975, "volume": 362962.0}, {"date": "2007-09-20", "close": 1.328445, "volume": 402256.0}, {"date": "2007-09-21", "close": 1.3743975, "volume": 110810.0}, {"date": "2007-09-24", "close": 1.3368, "volume": 242077.0}, {"date": "2007-09-25", "close": 1.35351, "volume": 151329.0}, {"date": "2007-09-26", "close": 1.328445, "volume": 204643.0}, {"date": "2007-09-27", "close": 1.311735, "volume": 574670.0}, {"date": "2007-09-28", "close": 1.345155, "volume": 230413.0}, {"date": "2007-10-01", "close": 1.30338, "volume": 460363.0}, {"date": "2007-10-02", "close": 1.30338, "volume": 242180.0}, {"date": "2007-10-03", "close": 1.32009, "volume": 300916.0}, {"date": "2007-10-04", "close": 1.345155, "volume": 557092.0}, {"date": "2007-10-05", "close": 1.3368, "volume": 159248.0}, {"date": "2007-10-08", "close": 1.3368, "volume": 299664.0}, {"date": "2007-10-09", "close": 1.3493325, "volume": 119263.0}, {"date": "2007-10-10", "close": 1.37022, "volume": 299856.0}, {"date": "2007-10-11", "close": 1.37022, "volume": 240276.0}, {"date": "2007-10-12", "close": 1.37022, "volume": 186133.0}, {"date": "2007-10-15", "close": 1.37022, "volume": 167172.0}, {"date": "2007-10-16", "close": 1.3660425, "volume": 126545.0}, {"date": "2007-10-17", "close": 1.3911075, "volume": 416596.0}, {"date": "2007-10-18", "close": 1.4078175, "volume": 314952.0}, {"date": "2007-10-19", "close": 1.40364, "volume": 176907.0}, {"date": "2007-10-22", "close": 1.361865, "volume": 160543.0}, {"date": "2007-10-23", "close": 1.38693, "volume": 434208.0}, {"date": "2007-10-24", "close": 1.38693, "volume": 314323.0}, {"date": "2007-10-25", "close": 1.361865, "volume": 320615.0}, {"date": "2007-10-26", "close": 1.3743975, "volume": 267180.0}, {"date": "2007-10-29", "close": 1.378575, "volume": 319033.0}, {"date": "2007-10-30", "close": 1.378575, "volume": 217507.0}, {"date": "2007-10-31", "close": 1.378575, "volume": 295563.0}, {"date": "2007-11-01", "close": 1.378575, "volume": 1304359.0}, {"date": "2007-11-02", "close": 1.37022, "volume": 367229.0}, {"date": "2007-11-05", "close": 1.35351, "volume": 267205.0}, {"date": "2007-11-06", "close": 1.345155, "volume": 201162.0}, {"date": "2007-11-07", "close": 1.35351, "volume": 240931.0}, {"date": "2007-11-08", "close": 1.3493325, "volume": 547959.0}, {"date": "2007-11-09", "close": 1.3075575, "volume": 534209.0}, {"date": "2007-11-12", "close": 1.23654, "volume": 390367.0}, {"date": "2007-11-13", "close": 1.295025, "volume": 508621.0}, {"date": "2007-11-14", "close": 1.295025, "volume": 184943.0}, {"date": "2007-11-15", "close": 1.3075575, "volume": 143876.0}, {"date": "2007-11-16", "close": 1.311735, "volume": 75135.0}, {"date": "2007-11-19", "close": 1.311735, "volume": 824296.0}, {"date": "2007-11-20", "close": 1.32009, "volume": 164474.0}, {"date": "2007-11-21", "close": 1.26996, "volume": 401250.0}, {"date": "2007-11-22", "close": 1.28667, "volume": 230630.0}, {"date": "2007-11-23", "close": 1.26996, "volume": 251245.0}, {"date": "2007-11-26", "close": 1.18641, "volume": 1328205.0}, {"date": "2007-11-27", "close": 1.2657825, "volume": 700717.0}, {"date": "2007-11-28", "close": 1.1989425, "volume": 419446.0}, {"date": "2007-11-29", "close": 1.261605, "volume": 847708.0}, {"date": "2007-11-30", "close": 1.25325, "volume": 446146.0}, {"date": "2007-12-03", "close": 1.26996, "volume": 150145.0}, {"date": "2007-12-04", "close": 1.278315, "volume": 262383.0}, {"date": "2007-12-05", "close": 1.26996, "volume": 136346.0}, {"date": "2007-12-06", "close": 1.278315, "volume": 126327.0}, {"date": "2007-12-07", "close": 1.28667, "volume": 557819.0}, {"date": "2007-12-10", "close": 1.30338, "volume": 431920.0}, {"date": "2007-12-11", "close": 1.28667, "volume": 554372.0}, {"date": "2007-12-12", "close": 1.2741375, "volume": 596166.0}, {"date": "2007-12-13", "close": 1.295025, "volume": 431204.0}, {"date": "2007-12-14", "close": 1.2992025, "volume": 361177.0}, {"date": "2007-12-17", "close": 1.295025, "volume": 264826.0}, {"date": "2007-12-18", "close": 1.295025, "volume": 778048.0}, {"date": "2007-12-19", "close": 1.3075575, "volume": 189262.0}, {"date": "2007-12-20", "close": 1.3242675, "volume": 470783.0}, {"date": "2007-12-21", "close": 1.35351, "volume": 569593.0}, {"date": "2007-12-24", "close": 1.3660425, "volume": 250496.0}, {"date": "2007-12-27", "close": 1.378575, "volume": 188351.0}, {"date": "2007-12-28", "close": 1.3743975, "volume": 53903.0}, {"date": "2007-12-31", "close": 1.3743975, "volume": 19065.0}, {"date": "2008-01-02", "close": 1.3911075, "volume": 138360.0}, {"date": "2008-01-03", "close": 1.378575, "volume": 71595.0}, {"date": "2008-01-04", "close": 1.3827525, "volume": 17659.0}, {"date": "2008-01-07", "close": 1.37022, "volume": 71823.0}, {"date": "2008-01-08", "close": 1.3827525, "volume": 183050.0}, {"date": "2008-01-09", "close": 1.3827525, "volume": 194920.0}, {"date": "2008-01-10", "close": 1.3827525, "volume": 189281.0}, {"date": "2008-01-11", "close": 1.38693, "volume": 684041.0}, {"date": "2008-01-14", "close": 1.3326225, "volume": 167445.0}, {"date": "2008-01-15", "close": 1.3368, "volume": 224365.0}, {"date": "2008-01-16", "close": 1.3242675, "volume": 57943.0}, {"date": "2008-01-17", "close": 1.30338, "volume": 222377.0}, {"date": "2008-01-18", "close": 1.311735, "volume": 447817.0}, {"date": "2008-01-21", "close": 1.3242675, "volume": 572004.0}, {"date": "2008-01-22", "close": 1.3326225, "volume": 942393.0}, {"date": "2008-01-23", "close": 1.3075575, "volume": 154624.0}, {"date": "2008-01-24", "close": 1.295025, "volume": 191424.0}, {"date": "2008-01-25", "close": 1.278315, "volume": 680665.0}, {"date": "2008-01-29", "close": 1.2908475, "volume": 208023.0}, {"date": "2008-01-30", "close": 1.2992025, "volume": 50273.0}, {"date": "2008-01-31", "close": 1.295025, "volume": 95065.0}, {"date": "2008-02-01", "close": 1.3660425, "volume": 195211.0}, {"date": "2008-02-04", "close": 1.40364, "volume": 388910.0}, {"date": "2008-02-05", "close": 1.3827525, "volume": 166344.0}, {"date": "2008-02-06", "close": 1.2992025, "volume": 723099.0}, {"date": "2008-02-07", "close": 1.30338, "volume": 83172.0}, {"date": "2008-02-08", "close": 1.345155, "volume": 147691.0}, {"date": "2008-02-11", "close": 1.3576875, "volume": 147943.0}, {"date": "2008-02-12", "close": 1.345155, "volume": 225062.0}, {"date": "2008-02-13", "close": 1.3409775, "volume": 231428.0}, {"date": "2008-02-14", "close": 1.328445, "volume": 107599.0}, {"date": "2008-02-15", "close": 1.3576875, "volume": 932614.0}, {"date": "2008-02-18", "close": 1.3409775, "volume": 148437.0}, {"date": "2008-02-19", "close": 1.328445, "volume": 121235.0}, {"date": "2008-02-20", "close": 1.295025, "volume": 81447.0}, {"date": "2008-02-21", "close": 1.261605, "volume": 146305.0}, {"date": "2008-02-22", "close": 1.244895, "volume": 74965.0}, {"date": "2008-02-25", "close": 1.1404575, "volume": 261145.0}, {"date": "2008-02-26", "close": 1.2072975, "volume": 164171.0}, {"date": "2008-02-27", "close": 1.194765, "volume": 358929.0}, {"date": "2008-02-28", "close": 1.244895, "volume": 22993.0}, {"date": "2008-02-29", "close": 1.32009, "volume": 993700.0}, {"date": "2008-03-03", "close": 1.2574275, "volume": 491326.0}, {"date": "2008-03-04", "close": 1.28667, "volume": 390622.0}, {"date": "2008-03-05", "close": 1.2072975, "volume": 22614.0}, {"date": "2008-03-06", "close": 1.194765, "volume": 74588.0}, {"date": "2008-03-07", "close": 1.1822325, "volume": 421469.0}, {"date": "2008-03-10", "close": 1.1738775, "volume": 266841.0}, {"date": "2008-03-11", "close": 1.1697, "volume": 279420.0}, {"date": "2008-03-12", "close": 1.18641, "volume": 127187.0}, {"date": "2008-03-13", "close": 1.1655225, "volume": 50436.0}, {"date": "2008-03-14", "close": 1.18641, "volume": 56428.0}, {"date": "2008-03-17", "close": 1.1697, "volume": 123199.0}, {"date": "2008-03-18", "close": 1.08615, "volume": 946457.0}, {"date": "2008-03-19", "close": 1.127925, "volume": 247628.0}, {"date": "2008-03-20", "close": 1.10286, "volume": 47783.0}, {"date": "2008-03-25", "close": 1.0736175, "volume": 1135689.0}, {"date": "2008-03-26", "close": 1.06944, "volume": 150028.0}, {"date": "2008-03-27", "close": 1.044375, "volume": 602381.0}, {"date": "2008-03-28", "close": 1.044375, "volume": 168956.0}, {"date": "2008-03-31", "close": 1.0151325, "volume": 803405.0}, {"date": "2008-04-01", "close": 0.977535, "volume": 750379.0}, {"date": "2008-04-02", "close": 0.98589, "volume": 301363.0}, {"date": "2008-04-03", "close": 0.977535, "volume": 491317.0}, {"date": "2008-04-04", "close": 0.9817125, "volume": 575285.0}, {"date": "2008-04-07", "close": 0.98589, "volume": 160199.0}, {"date": "2008-04-08", "close": 0.960825, "volume": 354864.0}, {"date": "2008-04-09", "close": 0.98589, "volume": 414348.0}, {"date": "2008-04-10", "close": 0.944115, "volume": 468764.0}, {"date": "2008-04-11", "close": 0.944115, "volume": 254728.0}, {"date": "2008-04-14", "close": 0.90234, "volume": 483609.0}, {"date": "2008-04-15", "close": 0.877275, "volume": 304486.0}, {"date": "2008-04-16", "close": 0.88563, "volume": 374746.0}, {"date": "2008-04-17", "close": 0.86892, "volume": 417308.0}, {"date": "2008-04-18", "close": 0.877275, "volume": 63016.0}, {"date": "2008-04-21", "close": 0.893985, "volume": 289898.0}, {"date": "2008-04-22", "close": 0.877275, "volume": 137972.0}, {"date": "2008-04-23", "close": 0.8647425, "volume": 353922.0}, {"date": "2008-04-24", "close": 0.860565, "volume": 232596.0}, {"date": "2008-04-28", "close": 0.8313225, "volume": 513855.0}, {"date": "2008-04-29", "close": 0.8355, "volume": 462434.0}, {"date": "2008-04-30", "close": 0.8313225, "volume": 316862.0}, {"date": "2008-05-01", "close": 0.8313225, "volume": 76656.0}, {"date": "2008-05-02", "close": 0.8647425, "volume": 207945.0}, {"date": "2008-05-05", "close": 0.86892, "volume": 128486.0}, {"date": "2008-05-06", "close": 0.860565, "volume": 178969.0}, {"date": "2008-05-07", "close": 0.860565, "volume": 106236.0}, {"date": "2008-05-08", "close": 0.86892, "volume": 192170.0}, {"date": "2008-05-09", "close": 0.86892, "volume": 192023.0}, {"date": "2008-05-12", "close": 0.8814525, "volume": 265002.0}, {"date": "2008-05-13", "close": 0.877275, "volume": 259506.0}, {"date": "2008-05-14", "close": 0.8730975, "volume": 227196.0}, {"date": "2008-05-15", "close": 0.877275, "volume": 371752.0}, {"date": "2008-05-16", "close": 0.86892, "volume": 245202.0}, {"date": "2008-05-19", "close": 0.8563875, "volume": 65612.0}, {"date": "2008-05-20", "close": 0.8480325, "volume": 211509.0}, {"date": "2008-05-21", "close": 0.8396775, "volume": 389248.0}, {"date": "2008-05-22", "close": 0.8062575, "volume": 603731.0}, {"date": "2008-05-23", "close": 0.777015, "volume": 675992.0}, {"date": "2008-05-26", "close": 0.7477725, "volume": 258135.0}, {"date": "2008-05-27", "close": 0.7310625, "volume": 320911.0}, {"date": "2008-05-28", "close": 0.7477725, "volume": 286750.0}, {"date": "2008-05-29", "close": 0.7644825, "volume": 750554.0}, {"date": "2008-05-30", "close": 0.8229675, "volume": 926470.0}, {"date": "2008-06-02", "close": 0.8146125, "volume": 312962.0}, {"date": "2008-06-03", "close": 0.8146125, "volume": 333420.0}, {"date": "2008-06-04", "close": 0.810435, "volume": 959425.0}, {"date": "2008-06-05", "close": 0.8355, "volume": 181314.0}, {"date": "2008-06-06", "close": 0.8730975, "volume": 267886.0}, {"date": "2008-06-10", "close": 0.86892, "volume": 328592.0}, {"date": "2008-06-11", "close": 0.86892, "volume": 222767.0}, {"date": "2008-06-12", "close": 0.86892, "volume": 255487.0}, {"date": "2008-06-13", "close": 0.86892, "volume": 179502.0}, {"date": "2008-06-16", "close": 0.8563875, "volume": 225314.0}, {"date": "2008-06-17", "close": 0.88563, "volume": 283737.0}, {"date": "2008-06-18", "close": 0.81879, "volume": 977181.0}, {"date": "2008-06-19", "close": 0.8146125, "volume": 160989.0}, {"date": "2008-06-20", "close": 0.7895475, "volume": 161671.0}, {"date": "2008-06-23", "close": 0.7811925, "volume": 404439.0}, {"date": "2008-06-24", "close": 0.75195, "volume": 286207.0}, {"date": "2008-06-25", "close": 0.75195, "volume": 254488.0}, {"date": "2008-06-26", "close": 0.7227075, "volume": 133279.0}, {"date": "2008-06-27", "close": 0.70182, "volume": 739409.0}, {"date": "2008-06-30", "close": 0.710175, "volume": 853847.0}, {"date": "2008-07-01", "close": 0.70182, "volume": 264006.0}, {"date": "2008-07-02", "close": 0.68511, "volume": 169859.0}, {"date": "2008-07-03", "close": 0.693465, "volume": 548454.0}, {"date": "2008-07-04", "close": 0.7059975, "volume": 67599.0}, {"date": "2008-07-07", "close": 0.660045, "volume": 13607.0}, {"date": "2008-07-08", "close": 0.7059975, "volume": 31381.0}, {"date": "2008-07-09", "close": 0.6892875, "volume": 258499.0}, {"date": "2008-07-10", "close": 0.6725775, "volume": 225375.0}, {"date": "2008-07-11", "close": 0.6809325, "volume": 962047.0}, {"date": "2008-07-14", "close": 0.6725775, "volume": 21609.0}, {"date": "2008-07-15", "close": 0.676755, "volume": 170436.0}, {"date": "2008-07-16", "close": 0.6684, "volume": 68668.0}, {"date": "2008-07-17", "close": 0.676755, "volume": 62983.0}, {"date": "2008-07-18", "close": 0.676755, "volume": 59909.0}, {"date": "2008-07-21", "close": 0.676755, "volume": 210500.0}, {"date": "2008-07-22", "close": 0.676755, "volume": 312089.0}, {"date": "2008-07-23", "close": 0.6684, "volume": 318047.0}, {"date": "2008-07-24", "close": 0.676755, "volume": 267185.0}, {"date": "2008-07-25", "close": 0.676755, "volume": 378223.0}, {"date": "2008-07-28", "close": 0.676755, "volume": 575637.0}, {"date": "2008-07-29", "close": 0.676755, "volume": 45155.0}, {"date": "2008-07-30", "close": 0.7059975, "volume": 161557.0}, {"date": "2008-07-31", "close": 0.676755, "volume": 74099.0}, {"date": "2008-08-01", "close": 0.676755, "volume": 223560.0}, {"date": "2008-08-04", "close": 0.6725775, "volume": 104646.0}, {"date": "2008-08-05", "close": 0.676755, "volume": 159482.0}, {"date": "2008-08-06", "close": 0.710175, "volume": 95969.0}, {"date": "2008-08-07", "close": 0.75195, "volume": 52383.0}, {"date": "2008-08-08", "close": 0.7561275, "volume": 103756.0}, {"date": "2008-08-11", "close": 0.75195, "volume": 36552.0}, {"date": "2008-08-12", "close": 0.7394175, "volume": 76274.0}, {"date": "2008-08-13", "close": 0.6892875, "volume": 124322.0}, {"date": "2008-08-14", "close": 0.68511, "volume": 231868.0}, {"date": "2008-08-15", "close": 0.676755, "volume": 171428.0}, {"date": "2008-08-18", "close": 0.6684, "volume": 322665.0}, {"date": "2008-08-19", "close": 0.676755, "volume": 165320.0}, {"date": "2008-08-20", "close": 0.676755, "volume": 51455.0}, {"date": "2008-08-21", "close": 0.6642225, "volume": 68790.0}, {"date": "2008-08-22", "close": 0.676755, "volume": 196130.0}, {"date": "2008-08-25", "close": 0.676755, "volume": 15459.0}, {"date": "2008-08-26", "close": 0.6642225, "volume": 9819.0}, {"date": "2008-08-27", "close": 0.6475125, "volume": 54022.0}, {"date": "2008-08-28", "close": 0.6391575, "volume": 140411.0}, {"date": "2008-08-29", "close": 0.6391575, "volume": 176977.0}, {"date": "2008-09-01", "close": 0.6642225, "volume": 56189.0}, {"date": "2008-09-02", "close": 0.6684, "volume": 111168.0}, {"date": "2008-09-03", "close": 0.6684, "volume": 29013.0}, {"date": "2008-09-04", "close": 0.65169, "volume": 136117.0}, {"date": "2008-09-05", "close": 0.6642225, "volume": 207612.0}, {"date": "2008-09-08", "close": 0.6684, "volume": 273056.0}, {"date": "2008-09-09", "close": 0.626625, "volume": 355634.0}, {"date": "2008-09-10", "close": 0.61827, "volume": 199369.0}, {"date": "2008-09-11", "close": 0.643335, "volume": 88378.0}, {"date": "2008-09-12", "close": 0.6224475, "volume": 159481.0}, {"date": "2008-09-15", "close": 0.609915, "volume": 67521.0}, {"date": "2008-09-16", "close": 0.593205, "volume": 115121.0}, {"date": "2008-09-17", "close": 0.6140925, "volume": 3291.0}, {"date": "2008-09-18", "close": 0.58485, "volume": 154005.0}, {"date": "2008-09-19", "close": 0.5973825, "volume": 111956.0}, {"date": "2008-09-22", "close": 0.626625, "volume": 138310.0}, {"date": "2008-09-23", "close": 0.609915, "volume": 92530.0}, {"date": "2008-09-24", "close": 0.58485, "volume": 86817.0}, {"date": "2008-09-25", "close": 0.61827, "volume": 19552.0}, {"date": "2008-09-26", "close": 0.6140925, "volume": 28432.0}, {"date": "2008-09-29", "close": 0.58485, "volume": 39859.0}, {"date": "2008-09-30", "close": 0.56814, "volume": 131771.0}, {"date": "2008-10-01", "close": 0.576495, "volume": 55701.0}, {"date": "2008-10-02", "close": 0.559785, "volume": 55417.0}, {"date": "2008-10-03", "close": 0.509655, "volume": 121990.0}, {"date": "2008-10-06", "close": 0.5138325, "volume": 96627.0}, {"date": "2008-10-07", "close": 0.5013, "volume": 143307.0}, {"date": "2008-10-08", "close": 0.45117, "volume": 360858.0}, {"date": "2008-10-09", "close": 0.45117, "volume": 137088.0}, {"date": "2008-10-10", "close": 0.426105, "volume": 148806.0}, {"date": "2008-10-13", "close": 0.4302825, "volume": 349747.0}, {"date": "2008-10-14", "close": 0.4386375, "volume": 326233.0}, {"date": "2008-10-15", "close": 0.426105, "volume": 474864.0}, {"date": "2008-10-16", "close": 0.3885075, "volume": 265013.0}, {"date": "2008-10-17", "close": 0.375975, "volume": 274020.0}, {"date": "2008-10-20", "close": 0.359265, "volume": 154756.0}, {"date": "2008-10-21", "close": 0.3885075, "volume": 180616.0}, {"date": "2008-10-22", "close": 0.359265, "volume": 106261.0}, {"date": "2008-10-23", "close": 0.3885075, "volume": 236326.0}, {"date": "2008-10-24", "close": 0.36762, "volume": 213077.0}, {"date": "2008-10-27", "close": 0.3342, "volume": 452042.0}, {"date": "2008-10-28", "close": 0.3342, "volume": 193726.0}, {"date": "2008-10-29", "close": 0.292425, "volume": 2368524.0}, {"date": "2008-10-30", "close": 0.275715, "volume": 569680.0}, {"date": "2008-10-31", "close": 0.259005, "volume": 1032923.0}, {"date": "2008-11-03", "close": 0.2548275, "volume": 310890.0}, {"date": "2008-11-04", "close": 0.28407, "volume": 617563.0}, {"date": "2008-11-05", "close": 0.292425, "volume": 1011932.0}, {"date": "2008-11-06", "close": 0.28407, "volume": 311686.0}, {"date": "2008-11-07", "close": 0.2631825, "volume": 191332.0}, {"date": "2008-11-10", "close": 0.2464725, "volume": 623860.0}, {"date": "2008-11-11", "close": 0.2381175, "volume": 309853.0}, {"date": "2008-11-12", "close": 0.208875, "volume": 643690.0}, {"date": "2008-11-13", "close": 0.2214075, "volume": 154487.0}, {"date": "2008-11-14", "close": 0.225585, "volume": 113549.0}, {"date": "2008-11-17", "close": 0.2548275, "volume": 7994658.0}, {"date": "2008-11-18", "close": 0.25065, "volume": 540142.0}, {"date": "2008-11-19", "close": 0.25065, "volume": 320515.0}, {"date": "2008-11-20", "close": 0.25065, "volume": 328231.0}, {"date": "2008-11-21", "close": 0.242295, "volume": 843093.0}, {"date": "2008-11-24", "close": 0.2297625, "volume": 342807.0}, {"date": "2008-11-25", "close": 0.2214075, "volume": 1180646.0}, {"date": "2008-11-26", "close": 0.21723, "volume": 409527.0}, {"date": "2008-11-27", "close": 0.21723, "volume": 331630.0}, {"date": "2008-11-28", "close": 0.26736, "volume": 159670.0}, {"date": "2008-12-01", "close": 0.2631825, "volume": 346936.0}, {"date": "2008-12-02", "close": 0.2464725, "volume": 162722.0}, {"date": "2008-12-03", "close": 0.242295, "volume": 113785.0}, {"date": "2008-12-04", "close": 0.2130525, "volume": 284263.0}, {"date": "2008-12-05", "close": 0.192165, "volume": 573107.0}, {"date": "2008-12-08", "close": 0.208875, "volume": 7011370.0}, {"date": "2008-12-09", "close": 0.2130525, "volume": 5228056.0}, {"date": "2008-12-10", "close": 0.25065, "volume": 290225.0}, {"date": "2008-12-11", "close": 0.225585, "volume": 208270.0}, {"date": "2008-12-12", "close": 0.208875, "volume": 374524.0}, {"date": "2008-12-15", "close": 0.20052, "volume": 271589.0}, {"date": "2008-12-16", "close": 0.208875, "volume": 134344.0}, {"date": "2008-12-17", "close": 0.18381, "volume": 517519.0}, {"date": "2008-12-18", "close": 0.1796325, "volume": 319803.0}, {"date": "2008-12-19", "close": 0.20052, "volume": 241119.0}, {"date": "2008-12-22", "close": 0.2214075, "volume": 196829.0}, {"date": "2008-12-23", "close": 0.2214075, "volume": 162693.0}, {"date": "2008-12-24", "close": 0.2214075, "volume": 62865.0}, {"date": "2008-12-29", "close": 0.2046975, "volume": 71637.0}, {"date": "2008-12-30", "close": 0.208875, "volume": 84977.0}, {"date": "2008-12-31", "close": 0.208875, "volume": 121066.0}, {"date": "2009-01-02", "close": 0.208875, "volume": 75276.0}, {"date": "2009-01-05", "close": 0.2381175, "volume": 24543.0}, {"date": "2009-01-06", "close": 0.2214075, "volume": 76831.0}, {"date": "2009-01-07", "close": 0.225585, "volume": 114025.0}, {"date": "2009-01-08", "close": 0.2214075, "volume": 28893.0}, {"date": "2009-01-09", "close": 0.225585, "volume": 129503.0}, {"date": "2009-01-12", "close": 0.2130525, "volume": 21064.0}, {"date": "2009-01-13", "close": 0.21723, "volume": 67932.0}, {"date": "2009-01-14", "close": 0.2214075, "volume": 30853.0}, {"date": "2009-01-15", "close": 0.21723, "volume": 106184.0}, {"date": "2009-01-16", "close": 0.21723, "volume": 22360.0}, {"date": "2009-01-19", "close": 0.21723, "volume": 197773.0}, {"date": "2009-01-20", "close": 0.21723, "volume": 88296.0}, {"date": "2009-01-21", "close": 0.21723, "volume": 47296.0}, {"date": "2009-01-22", "close": 0.21723, "volume": 47820.0}, {"date": "2009-01-23", "close": 0.2046975, "volume": 352071.0}, {"date": "2009-01-27", "close": 0.20052, "volume": 18388.0}, {"date": "2009-01-28", "close": 0.18381, "volume": 57927.0}, {"date": "2009-01-29", "close": 0.18381, "volume": 47800.0}, {"date": "2009-01-30", "close": 0.1879875, "volume": 89655.0}, {"date": "2009-02-02", "close": 0.1671, "volume": 155776.0}, {"date": "2009-02-03", "close": 0.1629225, "volume": 668203.0}, {"date": "2009-02-04", "close": 0.158745, "volume": 121484.0}, {"date": "2009-02-05", "close": 0.1671, "volume": 1045464.0}, {"date": "2009-02-06", "close": 0.1671, "volume": 556940.0}, {"date": "2009-02-09", "close": 0.1671, "volume": 787171.0}, {"date": "2009-02-10", "close": 0.1671, "volume": 472454.0}, {"date": "2009-02-11", "close": 0.1796325, "volume": 38662.0}, {"date": "2009-02-12", "close": 0.175455, "volume": 47876.0}, {"date": "2009-02-13", "close": 0.1629225, "volume": 875434.0}, {"date": "2009-02-16", "close": 0.1629225, "volume": 2394.0}, {"date": "2009-02-17", "close": 0.1796325, "volume": 3880908.0}, {"date": "2009-02-18", "close": 0.18381, "volume": 1210156.0}, {"date": "2009-02-19", "close": 0.18381, "volume": 1487175.0}, {"date": "2009-02-20", "close": 0.2046975, "volume": 833692.0}, {"date": "2009-02-23", "close": 0.1963425, "volume": 288685.0}, {"date": "2009-02-24", "close": 0.20052, "volume": 340121.0}, {"date": "2009-02-25", "close": 0.225585, "volume": 921808.0}, {"date": "2009-02-26", "close": 0.2046975, "volume": 150808.0}, {"date": "2009-02-27", "close": 0.2046975, "volume": 103270.0}, {"date": "2009-03-02", "close": 0.225585, "volume": 92126.0}, {"date": "2009-03-03", "close": 0.2130525, "volume": 92067.0}, {"date": "2009-03-04", "close": 0.2214075, "volume": 433059.0}, {"date": "2009-03-05", "close": 0.2214075, "volume": 181905.0}, {"date": "2009-03-06", "close": 0.21723, "volume": 360336.0}, {"date": "2009-03-09", "close": 0.208875, "volume": 568202.0}, {"date": "2009-03-10", "close": 0.208875, "volume": 1009497.0}, {"date": "2009-03-11", "close": 0.208875, "volume": 228461.0}, {"date": "2009-03-12", "close": 0.208875, "volume": 197593.0}, {"date": "2009-03-13", "close": 0.2130525, "volume": 18977.0}, {"date": "2009-03-16", "close": 0.2046975, "volume": 384182.0}, {"date": "2009-03-17", "close": 0.2046975, "volume": 124802.0}, {"date": "2009-03-18", "close": 0.208875, "volume": 140693.0}, {"date": "2009-03-19", "close": 0.208875, "volume": 1342859.0}, {"date": "2009-03-20", "close": 0.208875, "volume": 11944154.0}, {"date": "2009-03-23", "close": 0.208875, "volume": 1037733.0}, {"date": "2009-03-24", "close": 0.2214075, "volume": 71356.0}, {"date": "2009-03-25", "close": 0.25065, "volume": 837283.0}, {"date": "2009-03-26", "close": 0.2882475, "volume": 977094.0}, {"date": "2009-03-27", "close": 0.28407, "volume": 510962.0}, {"date": "2009-03-30", "close": 0.2966025, "volume": 255007.0}, {"date": "2009-03-31", "close": 0.3049575, "volume": 480819.0}, {"date": "2009-04-01", "close": 0.31749, "volume": 834800.0}, {"date": "2009-04-02", "close": 0.3216675, "volume": 67454.0}, {"date": "2009-04-03", "close": 0.31749, "volume": 101825.0}, {"date": "2009-04-06", "close": 0.3216675, "volume": 398348.0}, {"date": "2009-04-07", "close": 0.325845, "volume": 63727.0}, {"date": "2009-04-08", "close": 0.31749, "volume": 67745.0}, {"date": "2009-04-09", "close": 0.342555, "volume": 135127.0}, {"date": "2009-04-14", "close": 0.3342, "volume": 219591.0}, {"date": "2009-04-15", "close": 0.359265, "volume": 179690.0}, {"date": "2009-04-16", "close": 0.3885075, "volume": 428373.0}, {"date": "2009-04-17", "close": 0.38433, "volume": 83369.0}, {"date": "2009-04-20", "close": 0.3717975, "volume": 85577.0}, {"date": "2009-04-21", "close": 0.3634425, "volume": 185311.0}, {"date": "2009-04-22", "close": 0.342555, "volume": 35159.0}, {"date": "2009-04-23", "close": 0.3383775, "volume": 41824.0}, {"date": "2009-04-24", "close": 0.3383775, "volume": 659625.0}, {"date": "2009-04-27", "close": 0.309135, "volume": 138360.0}, {"date": "2009-04-28", "close": 0.31749, "volume": 89767.0}, {"date": "2009-04-29", "close": 0.31749, "volume": 79258.0}, {"date": "2009-04-30", "close": 0.342555, "volume": 56971.0}, {"date": "2009-05-01", "close": 0.3467325, "volume": 44340.0}, {"date": "2009-05-04", "close": 0.35091, "volume": 330572.0}, {"date": "2009-05-05", "close": 0.3550875, "volume": 86189.0}, {"date": "2009-05-06", "close": 0.359265, "volume": 480018.0}, {"date": "2009-05-07", "close": 0.38433, "volume": 340203.0}, {"date": "2009-05-08", "close": 0.3885075, "volume": 96984.0}, {"date": "2009-05-11", "close": 0.375975, "volume": 199628.0}, {"date": "2009-05-12", "close": 0.375975, "volume": 20537.0}, {"date": "2009-05-13", "close": 0.3801525, "volume": 149384.0}, {"date": "2009-05-14", "close": 0.36762, "volume": 213731.0}, {"date": "2009-05-15", "close": 0.3634425, "volume": 41396.0}, {"date": "2009-05-18", "close": 0.359265, "volume": 69506.0}, {"date": "2009-05-19", "close": 0.342555, "volume": 120924.0}, {"date": "2009-05-20", "close": 0.342555, "volume": 74016.0}, {"date": "2009-05-21", "close": 0.342555, "volume": 145811.0}, {"date": "2009-05-22", "close": 0.35091, "volume": 86004.0}, {"date": "2009-05-25", "close": 0.342555, "volume": 66712.0}, {"date": "2009-05-26", "close": 0.3467325, "volume": 63205.0}, {"date": "2009-05-27", "close": 0.342555, "volume": 122706.0}, {"date": "2009-05-28", "close": 0.342555, "volume": 70710.0}, {"date": "2009-05-29", "close": 0.35091, "volume": 18463.0}, {"date": "2009-06-01", "close": 0.3383775, "volume": 92912.0}, {"date": "2009-06-02", "close": 0.3342, "volume": 67026.0}, {"date": "2009-06-03", "close": 0.3467325, "volume": 234284.0}, {"date": "2009-06-04", "close": 0.3550875, "volume": 186755.0}, {"date": "2009-06-05", "close": 0.359265, "volume": 108390.0}, {"date": "2009-06-09", "close": 0.4219275, "volume": 566018.0}, {"date": "2009-06-10", "close": 0.43446, "volume": 321112.0}, {"date": "2009-06-11", "close": 0.492945, "volume": 338580.0}, {"date": "2009-06-12", "close": 0.5013, "volume": 161183.0}, {"date": "2009-06-15", "close": 0.5013, "volume": 318692.0}, {"date": "2009-06-16", "close": 0.492945, "volume": 121757.0}, {"date": "2009-06-17", "close": 0.48459, "volume": 132124.0}, {"date": "2009-06-18", "close": 0.48459, "volume": 30862.0}, {"date": "2009-06-19", "close": 0.48459, "volume": 123166.0}, {"date": "2009-06-22", "close": 0.45117, "volume": 98344.0}, {"date": "2009-06-23", "close": 0.45117, "volume": 56777.0}, {"date": "2009-06-24", "close": 0.43446, "volume": 25092.0}, {"date": "2009-06-25", "close": 0.442815, "volume": 79859.0}, {"date": "2009-06-26", "close": 0.46788, "volume": 140840.0}, {"date": "2009-06-29", "close": 0.4553475, "volume": 97467.0}, {"date": "2009-06-30", "close": 0.4553475, "volume": 58992.0}, {"date": "2009-07-01", "close": 0.459525, "volume": 92400.0}, {"date": "2009-07-02", "close": 0.4637025, "volume": 24440.0}, {"date": "2009-07-03", "close": 0.459525, "volume": 58504.0}, {"date": "2009-07-06", "close": 0.41775, "volume": 114456.0}, {"date": "2009-07-07", "close": 0.426105, "volume": 134613.0}, {"date": "2009-07-08", "close": 0.426105, "volume": 1214080.0}, {"date": "2009-07-09", "close": 0.4553475, "volume": 353226.0}, {"date": "2009-07-10", "close": 0.46788, "volume": 601270.0}, {"date": "2009-07-13", "close": 0.476235, "volume": 131877.0}, {"date": "2009-07-14", "close": 0.48459, "volume": 77911.0}, {"date": "2009-07-15", "close": 0.48459, "volume": 219716.0}, {"date": "2009-07-16", "close": 0.48459, "volume": 126834.0}, {"date": "2009-07-17", "close": 0.48459, "volume": 44589.0}, {"date": "2009-07-20", "close": 0.48459, "volume": 385820.0}, {"date": "2009-07-21", "close": 0.476235, "volume": 233023.0}, {"date": "2009-07-22", "close": 0.492945, "volume": 2544541.0}, {"date": "2009-07-23", "close": 0.5054775, "volume": 546600.0}, {"date": "2009-07-24", "close": 0.51801, "volume": 161101.0}, {"date": "2009-07-27", "close": 0.543075, "volume": 326257.0}, {"date": "2009-07-28", "close": 0.543075, "volume": 157980.0}, {"date": "2009-07-29", "close": 0.5556075, "volume": 45482.0}, {"date": "2009-07-30", "close": 0.61827, "volume": 349205.0}, {"date": "2009-07-31", "close": 0.593205, "volume": 253500.0}, {"date": "2009-08-03", "close": 0.576495, "volume": 273630.0}, {"date": "2009-08-04", "close": 0.5723175, "volume": 233915.0}, {"date": "2009-08-05", "close": 0.56814, "volume": 511162.0}, {"date": "2009-08-06", "close": 0.5639625, "volume": 48563.0}, {"date": "2009-08-07", "close": 0.58485, "volume": 139078.0}, {"date": "2009-08-10", "close": 0.58485, "volume": 66170.0}, {"date": "2009-08-11", "close": 0.5806725, "volume": 278875.0}, {"date": "2009-08-12", "close": 0.5723175, "volume": 96157.0}, {"date": "2009-08-13", "close": 0.559785, "volume": 134614.0}, {"date": "2009-08-14", "close": 0.559785, "volume": 126536.0}, {"date": "2009-08-17", "close": 0.56814, "volume": 371497.0}, {"date": "2009-08-18", "close": 0.56814, "volume": 238840.0}, {"date": "2009-08-19", "close": 0.559785, "volume": 132276.0}, {"date": "2009-08-20", "close": 0.56814, "volume": 239352.0}, {"date": "2009-08-21", "close": 0.5723175, "volume": 313781.0}, {"date": "2009-08-24", "close": 0.56814, "volume": 157124.0}, {"date": "2009-08-25", "close": 0.6224475, "volume": 2516998.0}, {"date": "2009-08-26", "close": 0.70182, "volume": 1391063.0}, {"date": "2009-08-27", "close": 0.73524, "volume": 1938455.0}, {"date": "2009-08-28", "close": 0.7227075, "volume": 763641.0}, {"date": "2009-08-31", "close": 0.73524, "volume": 511312.0}, {"date": "2009-09-01", "close": 0.7394175, "volume": 372867.0}, {"date": "2009-09-02", "close": 0.73524, "volume": 360835.0}, {"date": "2009-09-03", "close": 0.75195, "volume": 793236.0}, {"date": "2009-09-04", "close": 0.76866, "volume": 138303.0}, {"date": "2009-09-07", "close": 0.777015, "volume": 456242.0}, {"date": "2009-09-08", "close": 0.777015, "volume": 171329.0}, {"date": "2009-09-09", "close": 0.75195, "volume": 184856.0}, {"date": "2009-09-10", "close": 0.777015, "volume": 2575467.0}, {"date": "2009-09-11", "close": 0.760305, "volume": 218315.0}, {"date": "2009-09-14", "close": 0.777015, "volume": 59325.0}, {"date": "2009-09-15", "close": 0.777015, "volume": 182180.0}, {"date": "2009-09-16", "close": 0.777015, "volume": 65707.0}, {"date": "2009-09-17", "close": 0.7728375, "volume": 155974.0}, {"date": "2009-09-18", "close": 0.80208, "volume": 411805.0}, {"date": "2009-09-21", "close": 0.793725, "volume": 77891.0}, {"date": "2009-09-22", "close": 0.78537, "volume": 152868.0}, {"date": "2009-09-23", "close": 0.777015, "volume": 225781.0}, {"date": "2009-09-24", "close": 0.777015, "volume": 526985.0}, {"date": "2009-09-25", "close": 0.777015, "volume": 353431.0}, {"date": "2009-09-28", "close": 0.78537, "volume": 176018.0}, {"date": "2009-09-29", "close": 0.793725, "volume": 446104.0}, {"date": "2009-09-30", "close": 0.810435, "volume": 934819.0}, {"date": "2009-10-01", "close": 0.86892, "volume": 559221.0}, {"date": "2009-10-02", "close": 0.843855, "volume": 242467.0}, {"date": "2009-10-05", "close": 0.85221, "volume": 47284.0}, {"date": "2009-10-06", "close": 0.8647425, "volume": 269102.0}, {"date": "2009-10-07", "close": 0.90234, "volume": 146093.0}, {"date": "2009-10-08", "close": 0.95247, "volume": 319581.0}, {"date": "2009-10-09", "close": 0.93576, "volume": 397641.0}, {"date": "2009-10-12", "close": 0.93576, "volume": 511309.0}, {"date": "2009-10-13", "close": 0.927405, "volume": 476949.0}, {"date": "2009-10-14", "close": 0.927405, "volume": 319040.0}, {"date": "2009-10-15", "close": 0.944115, "volume": 583834.0}, {"date": "2009-10-16", "close": 0.977535, "volume": 603920.0}, {"date": "2009-10-19", "close": 1.0026, "volume": 242972.0}, {"date": "2009-10-20", "close": 1.0318425, "volume": 492341.0}, {"date": "2009-10-21", "close": 0.977535, "volume": 500314.0}, {"date": "2009-10-22", "close": 1.0026, "volume": 310621.0}, {"date": "2009-10-23", "close": 1.027665, "volume": 248243.0}, {"date": "2009-10-26", "close": 0.977535, "volume": 3309665.0}, {"date": "2009-10-27", "close": 1.010955, "volume": 144952.0}, {"date": "2009-10-28", "close": 0.994245, "volume": 286268.0}, {"date": "2009-10-29", "close": 0.9566475, "volume": 485420.0}, {"date": "2009-10-30", "close": 0.977535, "volume": 1389351.0}, {"date": "2009-11-02", "close": 0.98589, "volume": 628156.0}, {"date": "2009-11-03", "close": 0.95247, "volume": 182326.0}, {"date": "2009-11-04", "close": 0.95247, "volume": 194905.0}, {"date": "2009-11-05", "close": 0.95247, "volume": 122060.0}, {"date": "2009-11-06", "close": 0.9399375, "volume": 277005.0}, {"date": "2009-11-09", "close": 0.9733575, "volume": 176408.0}, {"date": "2009-11-10", "close": 1.0026, "volume": 238120.0}, {"date": "2009-11-11", "close": 0.960825, "volume": 331688.0}, {"date": "2009-11-12", "close": 0.9900675, "volume": 107121.0}, {"date": "2009-11-13", "close": 0.98589, "volume": 210837.0}, {"date": "2009-11-16", "close": 0.977535, "volume": 133800.0}, {"date": "2009-11-17", "close": 0.9900675, "volume": 59056.0}, {"date": "2009-11-18", "close": 0.9733575, "volume": 249326.0}, {"date": "2009-11-19", "close": 0.98589, "volume": 178941.0}, {"date": "2009-11-20", "close": 0.9900675, "volume": 142828.0}, {"date": "2009-11-23", "close": 0.994245, "volume": 323811.0}, {"date": "2009-11-24", "close": 1.08615, "volume": 1842910.0}, {"date": "2009-11-25", "close": 1.15299, "volume": 775768.0}, {"date": "2009-11-26", "close": 1.1488125, "volume": 1526408.0}, {"date": "2009-11-27", "close": 1.1488125, "volume": 216141.0}, {"date": "2009-11-30", "close": 1.127925, "volume": 1638788.0}, {"date": "2009-12-01", "close": 1.13628, "volume": 199788.0}, {"date": "2009-12-02", "close": 1.11957, "volume": 259698.0}, {"date": "2009-12-03", "close": 1.127925, "volume": 219144.0}, {"date": "2009-12-04", "close": 1.144635, "volume": 209649.0}, {"date": "2009-12-07", "close": 1.161345, "volume": 436090.0}, {"date": "2009-12-08", "close": 1.178055, "volume": 394083.0}, {"date": "2009-12-09", "close": 1.211475, "volume": 837533.0}, {"date": "2009-12-10", "close": 1.2574275, "volume": 1660497.0}, {"date": "2009-12-11", "close": 1.26996, "volume": 303081.0}, {"date": "2009-12-14", "close": 1.2574275, "volume": 1226438.0}, {"date": "2009-12-15", "close": 1.2574275, "volume": 270463.0}, {"date": "2009-12-16", "close": 1.2156525, "volume": 119050.0}, {"date": "2009-12-17", "close": 1.2407175, "volume": 119391.0}, {"date": "2009-12-18", "close": 1.1697, "volume": 236954.0}, {"date": "2009-12-21", "close": 1.13628, "volume": 226127.0}, {"date": "2009-12-22", "close": 1.211475, "volume": 233949.0}, {"date": "2009-12-23", "close": 1.161345, "volume": 205558.0}, {"date": "2009-12-24", "close": 1.094505, "volume": 1003989.0}, {"date": "2009-12-29", "close": 1.0485525, "volume": 1612706.0}, {"date": "2009-12-30", "close": 1.0903275, "volume": 395846.0}, {"date": "2009-12-31", "close": 1.111215, "volume": 184762.0}, {"date": "2010-01-04", "close": 1.13628, "volume": 232570.0}, {"date": "2010-01-05", "close": 1.1738775, "volume": 182565.0}, {"date": "2010-01-06", "close": 1.311735, "volume": 1699966.0}, {"date": "2010-01-07", "close": 1.3576875, "volume": 911135.0}, {"date": "2010-01-08", "close": 1.311735, "volume": 576780.0}, {"date": "2010-01-11", "close": 1.3075575, "volume": 375599.0}, {"date": "2010-01-12", "close": 1.311735, "volume": 934109.0}, {"date": "2010-01-13", "close": 1.3409775, "volume": 290773.0}, {"date": "2010-01-14", "close": 1.3576875, "volume": 227890.0}, {"date": "2010-01-15", "close": 1.345155, "volume": 131572.0}, {"date": "2010-01-18", "close": 1.3368, "volume": 121764.0}, {"date": "2010-01-19", "close": 1.3326225, "volume": 695159.0}, {"date": "2010-01-20", "close": 1.3368, "volume": 172779.0}, {"date": "2010-01-21", "close": 1.2908475, "volume": 81256.0}, {"date": "2010-01-22", "close": 1.25325, "volume": 254935.0}, {"date": "2010-01-25", "close": 1.2407175, "volume": 211330.0}, {"date": "2010-01-27", "close": 1.23654, "volume": 226906.0}, {"date": "2010-01-28", "close": 1.194765, "volume": 246844.0}, {"date": "2010-01-29", "close": 1.13628, "volume": 307087.0}, {"date": "2010-02-01", "close": 1.08615, "volume": 1079436.0}, {"date": "2010-02-02", "close": 1.11957, "volume": 374616.0}, {"date": "2010-02-03", "close": 1.2072975, "volume": 179601.0}, {"date": "2010-02-04", "close": 1.161345, "volume": 153368.0}, {"date": "2010-02-05", "close": 1.10286, "volume": 305761.0}, {"date": "2010-02-08", "close": 1.1070375, "volume": 330132.0}, {"date": "2010-02-09", "close": 1.08615, "volume": 246182.0}, {"date": "2010-02-10", "close": 1.11957, "volume": 187403.0}, {"date": "2010-02-11", "close": 1.1237475, "volume": 128595.0}, {"date": "2010-02-12", "close": 1.144635, "volume": 259969.0}, {"date": "2010-02-15", "close": 1.11957, "volume": 305022.0}, {"date": "2010-02-16", "close": 1.11957, "volume": 191448.0}, {"date": "2010-02-17", "close": 1.094505, "volume": 135931.0}, {"date": "2010-02-18", "close": 1.08615, "volume": 435266.0}, {"date": "2010-02-19", "close": 1.0819725, "volume": 363019.0}, {"date": "2010-02-22", "close": 1.1697, "volume": 304280.0}, {"date": "2010-02-23", "close": 1.15299, "volume": 152001.0}, {"date": "2010-02-24", "close": 1.15299, "volume": 157501.0}, {"date": "2010-02-25", "close": 1.08615, "volume": 125329.0}, {"date": "2010-02-26", "close": 1.0819725, "volume": 185519.0}, {"date": "2010-03-01", "close": 1.0652625, "volume": 1306000.0}, {"date": "2010-03-02", "close": 1.127925, "volume": 469651.0}, {"date": "2010-03-03", "close": 1.15299, "volume": 84580.0}, {"date": "2010-03-04", "close": 1.1404575, "volume": 135968.0}, {"date": "2010-03-05", "close": 1.11957, "volume": 104981.0}, {"date": "2010-03-08", "close": 1.1153925, "volume": 212164.0}, {"date": "2010-03-09", "close": 1.1697, "volume": 556923.0}, {"date": "2010-03-10", "close": 1.23654, "volume": 906560.0}, {"date": "2010-03-11", "close": 1.21983, "volume": 248783.0}, {"date": "2010-03-12", "close": 1.211475, "volume": 248308.0}, {"date": "2010-03-15", "close": 1.228185, "volume": 262118.0}, {"date": "2010-03-16", "close": 1.2240075, "volume": 377896.0}, {"date": "2010-03-17", "close": 1.21983, "volume": 466529.0}, {"date": "2010-03-18", "close": 1.211475, "volume": 680110.0}, {"date": "2010-03-19", "close": 1.2490725, "volume": 2637856.0}, {"date": "2010-03-22", "close": 1.2490725, "volume": 623013.0}, {"date": "2010-03-23", "close": 1.2574275, "volume": 306902.0}, {"date": "2010-03-24", "close": 1.25325, "volume": 314643.0}, {"date": "2010-03-25", "close": 1.25325, "volume": 294332.0}, {"date": "2010-03-26", "close": 1.25325, "volume": 151972.0}, {"date": "2010-03-29", "close": 1.2490725, "volume": 148199.0}, {"date": "2010-03-30", "close": 1.261605, "volume": 145271.0}, {"date": "2010-03-31", "close": 1.2741375, "volume": 307074.0}, {"date": "2010-04-01", "close": 1.2574275, "volume": 345228.0}, {"date": "2010-04-06", "close": 1.244895, "volume": 327877.0}, {"date": "2010-04-07", "close": 1.25325, "volume": 347007.0}, {"date": "2010-04-08", "close": 1.2490725, "volume": 358681.0}, {"date": "2010-04-09", "close": 1.261605, "volume": 423978.0}, {"date": "2010-04-12", "close": 1.2240075, "volume": 2848780.0}, {"date": "2010-04-13", "close": 1.23654, "volume": 559718.0}, {"date": "2010-04-14", "close": 1.23654, "volume": 784857.0}, {"date": "2010-04-15", "close": 1.2323625, "volume": 345069.0}, {"date": "2010-04-16", "close": 1.2323625, "volume": 138699.0}, {"date": "2010-04-19", "close": 1.1905875, "volume": 434478.0}, {"date": "2010-04-20", "close": 1.1404575, "volume": 633446.0}, {"date": "2010-04-21", "close": 1.144635, "volume": 758420.0}, {"date": "2010-04-22", "close": 1.15299, "volume": 495013.0}, {"date": "2010-04-23", "close": 1.18641, "volume": 354831.0}, {"date": "2010-04-27", "close": 1.1571675, "volume": 140917.0}, {"date": "2010-04-28", "close": 1.1488125, "volume": 591871.0}, {"date": "2010-04-29", "close": 1.144635, "volume": 366857.0}, {"date": "2010-04-30", "close": 1.15299, "volume": 449898.0}, {"date": "2010-05-03", "close": 1.144635, "volume": 1575907.0}, {"date": "2010-05-04", "close": 1.05273, "volume": 1235743.0}, {"date": "2010-05-05", "close": 1.05273, "volume": 1046150.0}, {"date": "2010-05-06", "close": 1.03602, "volume": 852007.0}, {"date": "2010-05-07", "close": 0.960825, "volume": 4534657.0}, {"date": "2010-05-10", "close": 0.9733575, "volume": 658281.0}, {"date": "2010-05-11", "close": 0.98589, "volume": 374016.0}, {"date": "2010-05-12", "close": 1.0026, "volume": 101697.0}, {"date": "2010-05-13", "close": 0.9733575, "volume": 312104.0}, {"date": "2010-05-14", "close": 0.960825, "volume": 353235.0}, {"date": "2010-05-17", "close": 0.95247, "volume": 357804.0}, {"date": "2010-05-18", "close": 0.9482925, "volume": 368600.0}, {"date": "2010-05-19", "close": 0.93576, "volume": 758385.0}, {"date": "2010-05-20", "close": 0.9817125, "volume": 618211.0}, {"date": "2010-05-21", "close": 0.9482925, "volume": 190542.0}, {"date": "2010-05-24", "close": 0.9482925, "volume": 152357.0}, {"date": "2010-05-25", "close": 0.93576, "volume": 984008.0}, {"date": "2010-05-26", "close": 0.95247, "volume": 473892.0}, {"date": "2010-05-27", "close": 0.9482925, "volume": 1111646.0}, {"date": "2010-05-28", "close": 0.96918, "volume": 124537.0}, {"date": "2010-05-31", "close": 0.960825, "volume": 706130.0}, {"date": "2010-06-01", "close": 0.9817125, "volume": 373855.0}, {"date": "2010-06-02", "close": 0.9733575, "volume": 879306.0}, {"date": "2010-06-03", "close": 1.0234875, "volume": 344794.0}, {"date": "2010-06-04", "close": 0.994245, "volume": 140297.0}, {"date": "2010-06-07", "close": 0.9399375, "volume": 118401.0}, {"date": "2010-06-08", "close": 0.91905, "volume": 356262.0}, {"date": "2010-06-09", "close": 0.893985, "volume": 422028.0}, {"date": "2010-06-10", "close": 0.86892, "volume": 288803.0}, {"date": "2010-06-11", "close": 0.877275, "volume": 86627.0}, {"date": "2010-06-15", "close": 0.8814525, "volume": 328729.0}, {"date": "2010-06-16", "close": 0.877275, "volume": 179216.0}, {"date": "2010-06-17", "close": 0.90234, "volume": 407285.0}, {"date": "2010-06-18", "close": 0.9315825, "volume": 651929.0}, {"date": "2010-06-21", "close": 0.9650025, "volume": 314833.0}, {"date": "2010-06-22", "close": 0.98589, "volume": 215575.0}, {"date": "2010-06-23", "close": 0.977535, "volume": 342378.0}, {"date": "2010-06-24", "close": 0.96918, "volume": 155949.0}, {"date": "2010-06-25", "close": 0.93576, "volume": 534741.0}, {"date": "2010-06-28", "close": 0.91905, "volume": 276738.0}, {"date": "2010-06-29", "close": 0.9315825, "volume": 204686.0}, {"date": "2010-06-30", "close": 0.8898075, "volume": 437016.0}, {"date": "2010-07-01", "close": 0.927405, "volume": 90110.0}, {"date": "2010-07-02", "close": 0.9065175, "volume": 65668.0}, {"date": "2010-07-05", "close": 0.8898075, "volume": 211233.0}, {"date": "2010-07-06", "close": 0.8647425, "volume": 179362.0}, {"date": "2010-07-07", "close": 0.860565, "volume": 85689.0}, {"date": "2010-07-08", "close": 0.88563, "volume": 88360.0}, {"date": "2010-07-09", "close": 0.877275, "volume": 195946.0}, {"date": "2010-07-12", "close": 0.893985, "volume": 115325.0}, {"date": "2010-07-13", "close": 0.91905, "volume": 95430.0}, {"date": "2010-07-14", "close": 0.93576, "volume": 47281.0}, {"date": "2010-07-15", "close": 0.93576, "volume": 397199.0}, {"date": "2010-07-16", "close": 0.9482925, "volume": 87984.0}, {"date": "2010-07-19", "close": 0.9482925, "volume": 236936.0}, {"date": "2010-07-20", "close": 0.994245, "volume": 150987.0}, {"date": "2010-07-21", "close": 0.9733575, "volume": 53331.0}, {"date": "2010-07-22", "close": 0.9650025, "volume": 105953.0}, {"date": "2010-07-23", "close": 1.0026, "volume": 22998.0}, {"date": "2010-07-26", "close": 0.994245, "volume": 527965.0}, {"date": "2010-07-27", "close": 1.03602, "volume": 720165.0}, {"date": "2010-07-28", "close": 1.03602, "volume": 140954.0}, {"date": "2010-07-29", "close": 1.094505, "volume": 323299.0}, {"date": "2010-07-30", "close": 1.05273, "volume": 287989.0}, {"date": "2010-08-02", "close": 1.01931, "volume": 68536.0}, {"date": "2010-08-03", "close": 1.027665, "volume": 42012.0}, {"date": "2010-08-04", "close": 1.03602, "volume": 437114.0}, {"date": "2010-08-05", "close": 1.044375, "volume": 133611.0}, {"date": "2010-08-06", "close": 1.03602, "volume": 55253.0}, {"date": "2010-08-09", "close": 1.03602, "volume": 35034.0}, {"date": "2010-08-10", "close": 1.0569075, "volume": 194300.0}, {"date": "2010-08-11", "close": 1.061085, "volume": 124412.0}, {"date": "2010-08-12", "close": 1.0652625, "volume": 205357.0}, {"date": "2010-08-13", "close": 1.0652625, "volume": 66558.0}, {"date": "2010-08-16", "close": 1.0569075, "volume": 118111.0}, {"date": "2010-08-17", "close": 1.03602, "volume": 13200.0}, {"date": "2010-08-18", "close": 1.027665, "volume": 46423.0}, {"date": "2010-08-19", "close": 1.03602, "volume": 125248.0}, {"date": "2010-08-20", "close": 1.044375, "volume": 2215598.0}, {"date": "2010-08-23", "close": 1.044375, "volume": 318649.0}, {"date": "2010-08-24", "close": 1.027665, "volume": 265423.0}, {"date": "2010-08-25", "close": 1.0026, "volume": 391167.0}, {"date": "2010-08-26", "close": 1.0234875, "volume": 45828.0}, {"date": "2010-08-27", "close": 1.0234875, "volume": 80811.0}, {"date": "2010-08-30", "close": 1.027665, "volume": 48270.0}, {"date": "2010-08-31", "close": 1.01931, "volume": 52610.0}, {"date": "2010-09-01", "close": 1.0234875, "volume": 254535.0}, {"date": "2010-09-02", "close": 1.0318425, "volume": 1686771.0}, {"date": "2010-09-03", "close": 1.061085, "volume": 78614.0}, {"date": "2010-09-06", "close": 1.061085, "volume": 84712.0}, {"date": "2010-09-07", "close": 1.10286, "volume": 206165.0}, {"date": "2010-09-08", "close": 1.1697, "volume": 463939.0}, {"date": "2010-09-09", "close": 1.1697, "volume": 324978.0}, {"date": "2010-09-10", "close": 1.1697, "volume": 195567.0}, {"date": "2010-09-13", "close": 1.178055, "volume": 299539.0}, {"date": "2010-09-14", "close": 1.18641, "volume": 81859.0}, {"date": "2010-09-15", "close": 1.194765, "volume": 60572.0}, {"date": "2010-09-16", "close": 1.20312, "volume": 212491.0}, {"date": "2010-09-17", "close": 1.178055, "volume": 378716.0}, {"date": "2010-09-20", "close": 1.1822325, "volume": 407996.0}, {"date": "2010-09-21", "close": 1.1905875, "volume": 131757.0}, {"date": "2010-09-22", "close": 1.194765, "volume": 291817.0}, {"date": "2010-09-23", "close": 1.1905875, "volume": 162141.0}, {"date": "2010-09-24", "close": 1.178055, "volume": 167293.0}, {"date": "2010-09-27", "close": 1.1905875, "volume": 215719.0}, {"date": "2010-09-28", "close": 1.1905875, "volume": 345125.0}, {"date": "2010-09-29", "close": 1.18641, "volume": 203783.0}, {"date": "2010-09-30", "close": 1.194765, "volume": 95181.0}, {"date": "2010-10-01", "close": 1.1905875, "volume": 215756.0}, {"date": "2010-10-04", "close": 1.161345, "volume": 47265.0}, {"date": "2010-10-05", "close": 1.1697, "volume": 823169.0}, {"date": "2010-10-06", "close": 1.1697, "volume": 109688.0}, {"date": "2010-10-07", "close": 1.1697, "volume": 149732.0}, {"date": "2010-10-08", "close": 1.1571675, "volume": 118809.0}, {"date": "2010-10-11", "close": 1.10286, "volume": 54991.0}, {"date": "2010-10-12", "close": 1.11957, "volume": 50621.0}, {"date": "2010-10-13", "close": 1.1070375, "volume": 104931.0}, {"date": "2010-10-14", "close": 1.10286, "volume": 210750.0}, {"date": "2010-10-15", "close": 1.10286, "volume": 110570.0}, {"date": "2010-10-18", "close": 1.0819725, "volume": 145686.0}, {"date": "2010-10-19", "close": 1.08615, "volume": 54059.0}, {"date": "2010-10-20", "close": 1.10286, "volume": 101265.0}, {"date": "2010-10-21", "close": 1.0819725, "volume": 469682.0}, {"date": "2010-10-22", "close": 1.06944, "volume": 147805.0}, {"date": "2010-10-25", "close": 1.061085, "volume": 63463.0}, {"date": "2010-10-26", "close": 1.077795, "volume": 217604.0}, {"date": "2010-10-27", "close": 1.08615, "volume": 104073.0}, {"date": "2010-10-28", "close": 1.11957, "volume": 270700.0}, {"date": "2010-10-29", "close": 1.111215, "volume": 247898.0}, {"date": "2010-11-01", "close": 1.08615, "volume": 76728.0}, {"date": "2010-11-02", "close": 1.0401975, "volume": 133534.0}, {"date": "2010-11-03", "close": 1.027665, "volume": 191544.0}, {"date": "2010-11-04", "close": 1.03602, "volume": 217769.0}, {"date": "2010-11-05", "close": 1.05273, "volume": 383779.0}, {"date": "2010-11-08", "close": 1.03602, "volume": 1537919.0}, {"date": "2010-11-09", "close": 1.0401975, "volume": 74078.0}, {"date": "2010-11-10", "close": 1.05273, "volume": 217791.0}, {"date": "2010-11-11", "close": 1.05273, "volume": 84135.0}, {"date": "2010-11-12", "close": 1.044375, "volume": 77879.0}, {"date": "2010-11-15", "close": 1.027665, "volume": 136906.0}, {"date": "2010-11-16", "close": 1.01931, "volume": 316663.0}, {"date": "2010-11-17", "close": 1.0234875, "volume": 222105.0}, {"date": "2010-11-18", "close": 1.0026, "volume": 844011.0}, {"date": "2010-11-19", "close": 1.0067775, "volume": 58749.0}, {"date": "2010-11-22", "close": 0.994245, "volume": 133513.0}, {"date": "2010-11-23", "close": 0.960825, "volume": 309089.0}, {"date": "2010-11-24", "close": 0.977535, "volume": 326249.0}, {"date": "2010-11-25", "close": 0.9650025, "volume": 121489.0}, {"date": "2010-11-26", "close": 0.96918, "volume": 125956.0}, {"date": "2010-11-29", "close": 0.9399375, "volume": 48844.0}, {"date": "2010-11-30", "close": 0.944115, "volume": 494245.0}, {"date": "2010-12-01", "close": 0.944115, "volume": 298851.0}, {"date": "2010-12-02", "close": 0.93576, "volume": 133350.0}, {"date": "2010-12-03", "close": 0.927405, "volume": 789993.0}, {"date": "2010-12-06", "close": 0.944115, "volume": 107472.0}, {"date": "2010-12-07", "close": 0.9148725, "volume": 176883.0}, {"date": "2010-12-08", "close": 0.8981625, "volume": 223229.0}, {"date": "2010-12-09", "close": 0.877275, "volume": 148162.0}, {"date": "2010-12-10", "close": 0.8898075, "volume": 263210.0}, {"date": "2010-12-13", "close": 0.93576, "volume": 502905.0}, {"date": "2010-12-14", "close": 0.9482925, "volume": 172498.0}, {"date": "2010-12-15", "close": 0.98589, "volume": 289289.0}, {"date": "2010-12-16", "close": 1.0026, "volume": 210369.0}, {"date": "2010-12-17", "close": 0.9817125, "volume": 67477.0}, {"date": "2010-12-20", "close": 0.9566475, "volume": 75066.0}, {"date": "2010-12-21", "close": 0.960825, "volume": 234005.0}, {"date": "2010-12-22", "close": 0.944115, "volume": 126349.0}, {"date": "2010-12-23", "close": 0.944115, "volume": 211318.0}, {"date": "2010-12-24", "close": 0.9399375, "volume": 25887.0}, {"date": "2010-12-29", "close": 0.9315825, "volume": 31183.0}, {"date": "2010-12-30", "close": 0.927405, "volume": 37739.0}, {"date": "2010-12-31", "close": 0.9315825, "volume": 21208.0}, {"date": "2011-01-04", "close": 0.9315825, "volume": 144267.0}, {"date": "2011-01-05", "close": 0.90234, "volume": 232123.0}, {"date": "2011-01-06", "close": 0.9148725, "volume": 1147205.0}, {"date": "2011-01-07", "close": 0.9065175, "volume": 4724.0}, {"date": "2011-01-10", "close": 0.9148725, "volume": 90327.0}, {"date": "2011-01-11", "close": 0.927405, "volume": 78548.0}, {"date": "2011-01-12", "close": 0.9315825, "volume": 120223.0}, {"date": "2011-01-13", "close": 0.93576, "volume": 103003.0}, {"date": "2011-01-14", "close": 0.977535, "volume": 1469808.0}, {"date": "2011-01-17", "close": 0.98589, "volume": 340250.0}, {"date": "2011-01-18", "close": 0.977535, "volume": 135048.0}, {"date": "2011-01-19", "close": 0.9817125, "volume": 279224.0}, {"date": "2011-01-20", "close": 1.0026, "volume": 1192610.0}, {"date": "2011-01-21", "close": 1.01931, "volume": 339795.0}, {"date": "2011-01-24", "close": 1.0401975, "volume": 364504.0}, {"date": "2011-01-25", "close": 1.0819725, "volume": 332463.0}, {"date": "2011-01-27", "close": 1.077795, "volume": 235842.0}, {"date": "2011-01-28", "close": 1.0819725, "volume": 232030.0}, {"date": "2011-01-31", "close": 1.0569075, "volume": 146758.0}, {"date": "2011-02-01", "close": 1.0569075, "volume": 1005727.0}, {"date": "2011-02-02", "close": 1.05273, "volume": 108454.0}, {"date": "2011-02-03", "close": 1.0485525, "volume": 215855.0}, {"date": "2011-02-04", "close": 1.0569075, "volume": 288303.0}, {"date": "2011-02-07", "close": 1.05273, "volume": 94152.0}, {"date": "2011-02-08", "close": 1.0485525, "volume": 305357.0}, {"date": "2011-02-09", "close": 1.05273, "volume": 161849.0}, {"date": "2011-02-10", "close": 1.061085, "volume": 279378.0}, {"date": "2011-02-11", "close": 1.05273, "volume": 104159.0}, {"date": "2011-02-14", "close": 1.05273, "volume": 298353.0}, {"date": "2011-02-15", "close": 1.0318425, "volume": 419283.0}, {"date": "2011-02-16", "close": 1.010955, "volume": 607846.0}, {"date": "2011-02-17", "close": 1.0067775, "volume": 306646.0}, {"date": "2011-02-18", "close": 0.9984225, "volume": 143522.0}, {"date": "2011-02-21", "close": 0.977535, "volume": 94893.0}, {"date": "2011-02-22", "close": 0.9733575, "volume": 158567.0}, {"date": "2011-02-23", "close": 0.9650025, "volume": 32116.0}, {"date": "2011-02-24", "close": 0.944115, "volume": 236136.0}, {"date": "2011-02-25", "close": 0.96918, "volume": 99403.0}, {"date": "2011-02-28", "close": 0.9650025, "volume": 42850.0}, {"date": "2011-03-01", "close": 0.96918, "volume": 257975.0}, {"date": "2011-03-02", "close": 0.95247, "volume": 291051.0}, {"date": "2011-03-03", "close": 0.977535, "volume": 967069.0}, {"date": "2011-03-04", "close": 0.98589, "volume": 924311.0}, {"date": "2011-03-07", "close": 0.9232275, "volume": 52990.0}, {"date": "2011-03-08", "close": 0.944115, "volume": 254898.0}, {"date": "2011-03-09", "close": 0.927405, "volume": 119506.0}, {"date": "2011-03-10", "close": 0.8981625, "volume": 401601.0}, {"date": "2011-03-11", "close": 0.88563, "volume": 171950.0}, {"date": "2011-03-14", "close": 0.9065175, "volume": 71289.0}, {"date": "2011-03-15", "close": 0.86892, "volume": 141849.0}, {"date": "2011-03-16", "close": 0.8981625, "volume": 326667.0}, {"date": "2011-03-17", "close": 0.91905, "volume": 116948.0}, {"date": "2011-03-18", "close": 0.91905, "volume": 322473.0}, {"date": "2011-03-21", "close": 0.9315825, "volume": 263186.0}, {"date": "2011-03-22", "close": 0.910695, "volume": 378608.0}, {"date": "2011-03-23", "close": 0.91905, "volume": 331834.0}, {"date": "2011-03-24", "close": 0.93576, "volume": 63452.0}, {"date": "2011-03-25", "close": 0.91905, "volume": 69814.0}, {"date": "2011-03-28", "close": 0.877275, "volume": 484140.0}, {"date": "2011-03-29", "close": 0.8730975, "volume": 635200.0}, {"date": "2011-03-30", "close": 0.88563, "volume": 303893.0}, {"date": "2011-03-31", "close": 0.877275, "volume": 168662.0}, {"date": "2011-04-01", "close": 0.8814525, "volume": 532384.0}, {"date": "2011-04-04", "close": 0.9148725, "volume": 67084.0}, {"date": "2011-04-05", "close": 0.893985, "volume": 141309.0}, {"date": "2011-04-06", "close": 0.9148725, "volume": 68358.0}, {"date": "2011-04-07", "close": 0.8898075, "volume": 151415.0}, {"date": "2011-04-08", "close": 0.893985, "volume": 62978.0}, {"date": "2011-04-11", "close": 0.893985, "volume": 33889.0}, {"date": "2011-04-12", "close": 0.88563, "volume": 112563.0}, {"date": "2011-04-13", "close": 0.877275, "volume": 221494.0}, {"date": "2011-04-14", "close": 0.877275, "volume": 35724.0}, {"date": "2011-04-15", "close": 0.877275, "volume": 82001.0}, {"date": "2011-04-18", "close": 0.8730975, "volume": 178869.0}, {"date": "2011-04-19", "close": 0.86892, "volume": 34596.0}, {"date": "2011-04-20", "close": 0.8814525, "volume": 60300.0}, {"date": "2011-04-21", "close": 0.8730975, "volume": 517239.0}, {"date": "2011-04-27", "close": 0.8730975, "volume": 145348.0}, {"date": "2011-04-28", "close": 0.8730975, "volume": 336354.0}, {"date": "2011-04-29", "close": 0.877275, "volume": 85088.0}, {"date": "2011-05-02", "close": 0.877275, "volume": 292361.0}, {"date": "2011-05-03", "close": 0.88563, "volume": 1682697.0}, {"date": "2011-05-04", "close": 0.877275, "volume": 1817543.0}, {"date": "2011-05-05", "close": 0.877275, "volume": 548548.0}, {"date": "2011-05-06", "close": 0.877275, "volume": 51402.0}, {"date": "2011-05-09", "close": 0.86892, "volume": 43567.0}, {"date": "2011-05-10", "close": 0.8563875, "volume": 552278.0}, {"date": "2011-05-11", "close": 0.843855, "volume": 3998557.0}, {"date": "2011-05-12", "close": 0.8563875, "volume": 218226.0}, {"date": "2011-05-13", "close": 0.85221, "volume": 102142.0}, {"date": "2011-05-16", "close": 0.8062575, "volume": 277360.0}, {"date": "2011-05-17", "close": 0.7728375, "volume": 180881.0}, {"date": "2011-05-18", "close": 0.80208, "volume": 116089.0}, {"date": "2011-05-19", "close": 0.8355, "volume": 47807.0}, {"date": "2011-05-20", "close": 0.8229675, "volume": 178391.0}, {"date": "2011-05-23", "close": 0.81879, "volume": 136917.0}, {"date": "2011-05-24", "close": 0.7895475, "volume": 320959.0}, {"date": "2011-05-25", "close": 0.7644825, "volume": 453142.0}, {"date": "2011-05-27", "close": 0.793725, "volume": 780047.0}, {"date": "2011-05-30", "close": 0.810435, "volume": 357527.0}, {"date": "2011-05-31", "close": 0.7895475, "volume": 54318.0}, {"date": "2011-06-01", "close": 0.760305, "volume": 4447202.0}, {"date": "2011-06-02", "close": 0.760305, "volume": 445708.0}, {"date": "2011-06-03", "close": 0.7644825, "volume": 751317.0}, {"date": "2011-06-06", "close": 0.7644825, "volume": 48044.0}, {"date": "2011-06-07", "close": 0.777015, "volume": 150469.0}, {"date": "2011-06-08", "close": 0.75195, "volume": 99627.0}, {"date": "2011-06-09", "close": 0.7477725, "volume": 178242.0}, {"date": "2011-06-10", "close": 0.743595, "volume": 132874.0}, {"date": "2011-06-14", "close": 0.7477725, "volume": 113487.0}, {"date": "2011-06-15", "close": 0.777015, "volume": 291755.0}, {"date": "2011-06-16", "close": 0.777015, "volume": 129603.0}, {"date": "2011-06-17", "close": 0.78537, "volume": 281652.0}, {"date": "2011-06-20", "close": 0.78537, "volume": 77976.0}, {"date": "2011-06-21", "close": 0.7811925, "volume": 1776194.0}, {"date": "2011-06-22", "close": 0.793725, "volume": 756585.0}, {"date": "2011-06-23", "close": 0.78537, "volume": 107364.0}, {"date": "2011-06-24", "close": 0.777015, "volume": 57346.0}, {"date": "2011-06-27", "close": 0.777015, "volume": 37770.0}, {"date": "2011-06-28", "close": 0.7394175, "volume": 226102.0}, {"date": "2011-06-29", "close": 0.760305, "volume": 113145.0}, {"date": "2011-06-30", "close": 0.73524, "volume": 413396.0}, {"date": "2011-07-01", "close": 0.76866, "volume": 1362980.0}, {"date": "2011-07-04", "close": 0.760305, "volume": 163606.0}, {"date": "2011-07-05", "close": 0.75195, "volume": 104863.0}, {"date": "2011-07-06", "close": 0.75195, "volume": 273589.0}, {"date": "2011-07-07", "close": 0.76866, "volume": 606005.0}, {"date": "2011-07-08", "close": 0.78537, "volume": 16478.0}, {"date": "2011-07-11", "close": 0.76866, "volume": 42654.0}, {"date": "2011-07-12", "close": 0.78537, "volume": 31689.0}, {"date": "2011-07-13", "close": 0.76866, "volume": 1010561.0}, {"date": "2011-07-14", "close": 0.73524, "volume": 1241427.0}, {"date": "2011-07-15", "close": 0.6892875, "volume": 1214867.0}, {"date": "2011-07-18", "close": 0.6976425, "volume": 1321887.0}, {"date": "2011-07-19", "close": 0.65169, "volume": 187132.0}, {"date": "2011-07-20", "close": 0.676755, "volume": 254735.0}, {"date": "2011-07-21", "close": 0.676755, "volume": 1230486.0}, {"date": "2011-07-22", "close": 0.68511, "volume": 121925.0}, {"date": "2011-07-25", "close": 0.660045, "volume": 211092.0}, {"date": "2011-07-26", "close": 0.6725775, "volume": 85235.0}, {"date": "2011-07-27", "close": 0.710175, "volume": 2552451.0}, {"date": "2011-07-28", "close": 0.70182, "volume": 546511.0}, {"date": "2011-07-29", "close": 0.676755, "volume": 62255.0}, {"date": "2011-08-01", "close": 0.710175, "volume": 46740.0}, {"date": "2011-08-02", "close": 0.70182, "volume": 82467.0}, {"date": "2011-08-03", "close": 0.6642225, "volume": 102062.0}, {"date": "2011-08-04", "close": 0.6558675, "volume": 118828.0}, {"date": "2011-08-05", "close": 0.61827, "volume": 101803.0}, {"date": "2011-08-08", "close": 0.58485, "volume": 59495.0}, {"date": "2011-08-09", "close": 0.5806725, "volume": 80105.0}, {"date": "2011-08-10", "close": 0.56814, "volume": 134841.0}, {"date": "2011-08-11", "close": 0.559785, "volume": 406841.0}, {"date": "2011-08-12", "close": 0.58485, "volume": 26190.0}, {"date": "2011-08-15", "close": 0.593205, "volume": 46761.0}, {"date": "2011-08-16", "close": 0.593205, "volume": 20800.0}, {"date": "2011-08-17", "close": 0.6224475, "volume": 196097.0}, {"date": "2011-08-18", "close": 0.58485, "volume": 178509.0}, {"date": "2011-08-19", "close": 0.60156, "volume": 415289.0}, {"date": "2011-08-22", "close": 0.5806725, "volume": 248014.0}, {"date": "2011-08-23", "close": 0.5138325, "volume": 158273.0}, {"date": "2011-08-24", "close": 0.559785, "volume": 1065307.0}, {"date": "2011-08-25", "close": 0.576495, "volume": 15860.0}, {"date": "2011-08-26", "close": 0.543075, "volume": 276183.0}, {"date": "2011-08-29", "close": 0.53472, "volume": 199554.0}, {"date": "2011-08-30", "close": 0.53472, "volume": 1978075.0}, {"date": "2011-08-31", "close": 0.5138325, "volume": 40871.0}, {"date": "2011-09-01", "close": 0.51801, "volume": 97931.0}, {"date": "2011-09-02", "close": 0.5054775, "volume": 576423.0}, {"date": "2011-09-05", "close": 0.4887675, "volume": 270419.0}, {"date": "2011-09-06", "close": 0.5013, "volume": 134778.0}, {"date": "2011-09-07", "close": 0.4971225, "volume": 1031793.0}, {"date": "2011-09-08", "close": 0.476235, "volume": 34187.0}, {"date": "2011-09-09", "close": 0.46788, "volume": 72177.0}, {"date": "2011-09-12", "close": 0.4469925, "volume": 147381.0}, {"date": "2011-09-13", "close": 0.4386375, "volume": 117330.0}, {"date": "2011-09-14", "close": 0.4553475, "volume": 50665.0}, {"date": "2011-09-15", "close": 0.43446, "volume": 3579812.0}, {"date": "2011-09-16", "close": 0.38433, "volume": 4259806.0}, {"date": "2011-09-19", "close": 0.375975, "volume": 270650.0}, {"date": "2011-09-20", "close": 0.409395, "volume": 1797962.0}, {"date": "2011-09-21", "close": 0.4135725, "volume": 354557.0}, {"date": "2011-09-22", "close": 0.4302825, "volume": 650286.0}, {"date": "2011-09-23", "close": 0.4302825, "volume": 86224.0}, {"date": "2011-09-26", "close": 0.426105, "volume": 178089.0}, {"date": "2011-09-27", "close": 0.459525, "volume": 81368.0}, {"date": "2011-09-28", "close": 0.46788, "volume": 452823.0}, {"date": "2011-09-29", "close": 0.459525, "volume": 17804.0}, {"date": "2011-09-30", "close": 0.459525, "volume": 117005.0}, {"date": "2011-10-03", "close": 0.45117, "volume": 76013.0}, {"date": "2011-10-04", "close": 0.46788, "volume": 36168.0}, {"date": "2011-10-05", "close": 0.476235, "volume": 165378.0}, {"date": "2011-10-06", "close": 0.509655, "volume": 35137.0}, {"date": "2011-10-07", "close": 0.48459, "volume": 77702.0}, {"date": "2011-10-10", "close": 0.48459, "volume": 28548.0}, {"date": "2011-10-11", "close": 0.48459, "volume": 23913.0}, {"date": "2011-10-12", "close": 0.48459, "volume": 236437.0}, {"date": "2011-10-13", "close": 0.48459, "volume": 40428.0}, {"date": "2011-10-14", "close": 0.45117, "volume": 97198.0}, {"date": "2011-10-17", "close": 0.4302825, "volume": 60402.0}, {"date": "2011-10-18", "close": 0.43446, "volume": 137919.0}, {"date": "2011-10-19", "close": 0.4302825, "volume": 46646.0}, {"date": "2011-10-20", "close": 0.4386375, "volume": 91440.0}, {"date": "2011-10-21", "close": 0.459525, "volume": 655921.0}, {"date": "2011-10-24", "close": 0.4386375, "volume": 87390.0}, {"date": "2011-10-25", "close": 0.45117, "volume": 91688.0}, {"date": "2011-10-26", "close": 0.46788, "volume": 148494.0}, {"date": "2011-10-27", "close": 0.4971225, "volume": 162480.0}, {"date": "2011-10-28", "close": 0.509655, "volume": 265909.0}, {"date": "2011-10-31", "close": 0.509655, "volume": 28558.0}, {"date": "2011-11-01", "close": 0.5138325, "volume": 52773.0}, {"date": "2011-11-02", "close": 0.51801, "volume": 35345.0}, {"date": "2011-11-03", "close": 0.509655, "volume": 10689.0}, {"date": "2011-11-04", "close": 0.51801, "volume": 61167.0}, {"date": "2011-11-07", "close": 0.5013, "volume": 62154.0}, {"date": "2011-11-08", "close": 0.48459, "volume": 15460.0}, {"date": "2011-11-09", "close": 0.4637025, "volume": 261101.0}, {"date": "2011-11-10", "close": 0.4720575, "volume": 29291.0}, {"date": "2011-11-11", "close": 0.4804125, "volume": 4567.0}, {"date": "2011-11-14", "close": 0.492945, "volume": 44656.0}, {"date": "2011-11-15", "close": 0.476235, "volume": 38754.0}, {"date": "2011-11-16", "close": 0.4971225, "volume": 17953.0}, {"date": "2011-11-17", "close": 0.4971225, "volume": 4334.0}, {"date": "2011-11-18", "close": 0.48459, "volume": 46579.0}, {"date": "2011-11-21", "close": 0.4887675, "volume": 34513.0}, {"date": "2011-11-22", "close": 0.4971225, "volume": 47636.0}, {"date": "2011-11-23", "close": 0.4887675, "volume": 27708.0}, {"date": "2011-11-24", "close": 0.4887675, "volume": 5387.0}, {"date": "2011-11-25", "close": 0.46788, "volume": 111533.0}, {"date": "2011-11-28", "close": 0.476235, "volume": 2394.0}, {"date": "2011-11-29", "close": 0.4553475, "volume": 36381.0}, {"date": "2011-11-30", "close": 0.459525, "volume": 21910.0}, {"date": "2011-12-01", "close": 0.476235, "volume": 136952.0}, {"date": "2011-12-02", "close": 0.476235, "volume": 43793.0}, {"date": "2011-12-05", "close": 0.459525, "volume": 13008.0}, {"date": "2011-12-06", "close": 0.4971225, "volume": 23938.0}, {"date": "2011-12-07", "close": 0.48459, "volume": 8139.0}, {"date": "2011-12-08", "close": 0.4804125, "volume": 171788.0}, {"date": "2011-12-12", "close": 0.4971225, "volume": 79302.0}, {"date": "2011-12-13", "close": 0.4971225, "volume": 200566.0}, {"date": "2011-12-14", "close": 0.4971225, "volume": 118925.0}, {"date": "2011-12-15", "close": 0.4971225, "volume": 75425.0}, {"date": "2011-12-16", "close": 0.492945, "volume": 64034.0}, {"date": "2011-12-19", "close": 0.442815, "volume": 199858.0}, {"date": "2011-12-20", "close": 0.4219275, "volume": 287825.0}, {"date": "2011-12-21", "close": 0.4219275, "volume": 239868.0}, {"date": "2011-12-22", "close": 0.3801525, "volume": 455040.0}, {"date": "2011-12-23", "close": 0.3801525, "volume": 102328.0}, {"date": "2011-12-28", "close": 0.392685, "volume": 52816.0}, {"date": "2011-12-29", "close": 0.392685, "volume": 40817.0}, {"date": "2011-12-30", "close": 0.3801525, "volume": 5392.0}, {"date": "2012-01-03", "close": 0.375975, "volume": 42130.0}, {"date": "2012-01-04", "close": 0.3968625, "volume": 20746.0}, {"date": "2012-01-05", "close": 0.3968625, "volume": 157998.0}, {"date": "2012-01-09", "close": 0.38433, "volume": 182503.0}, {"date": "2012-01-10", "close": 0.38433, "volume": 57084.0}, {"date": "2012-01-11", "close": 0.392685, "volume": 112747.0}, {"date": "2012-01-12", "close": 0.4052175, "volume": 162598.0}, {"date": "2012-01-13", "close": 0.4052175, "volume": 7417.0}, {"date": "2012-01-16", "close": 0.3968625, "volume": 100576.0}, {"date": "2012-01-17", "close": 0.392685, "volume": 144387.0}, {"date": "2012-01-18", "close": 0.359265, "volume": 6439745.0}, {"date": "2012-01-19", "close": 0.36762, "volume": 724770.0}, {"date": "2012-01-20", "close": 0.36762, "volume": 1867121.0}, {"date": "2012-01-23", "close": 0.359265, "volume": 100764.0}, {"date": "2012-01-24", "close": 0.36762, "volume": 51173.0}, {"date": "2012-01-25", "close": 0.3634425, "volume": 56533.0}, {"date": "2012-01-27", "close": 0.375975, "volume": 111211.0}, {"date": "2012-01-31", "close": 0.36762, "volume": 103598.0}, {"date": "2012-02-01", "close": 0.43446, "volume": 178438.0}, {"date": "2012-02-02", "close": 0.45117, "volume": 120442.0}, {"date": "2012-02-03", "close": 0.48459, "volume": 111095.0}, {"date": "2012-02-06", "close": 0.48459, "volume": 79007.0}, {"date": "2012-02-07", "close": 0.476235, "volume": 159504.0}, {"date": "2012-02-09", "close": 0.45117, "volume": 11969.0}, {"date": "2012-02-10", "close": 0.4637025, "volume": 54236.0}, {"date": "2012-02-13", "close": 0.43446, "volume": 20946.0}, {"date": "2012-02-14", "close": 0.41775, "volume": 78966.0}, {"date": "2012-02-15", "close": 0.4553475, "volume": 25510.0}, {"date": "2012-02-16", "close": 0.43446, "volume": 35907.0}, {"date": "2012-02-17", "close": 0.41775, "volume": 3616.0}, {"date": "2012-02-20", "close": 0.40104, "volume": 112117.0}, {"date": "2012-02-21", "close": 0.40104, "volume": 94081.0}, {"date": "2012-02-22", "close": 0.40104, "volume": 46138.0}, {"date": "2012-02-23", "close": 0.4052175, "volume": 81361.0}, {"date": "2012-02-24", "close": 0.43446, "volume": 19070.0}, {"date": "2012-02-27", "close": 0.4052175, "volume": 49329.0}, {"date": "2012-02-28", "close": 0.4135725, "volume": 74336.0}, {"date": "2012-02-29", "close": 0.409395, "volume": 135002.0}, {"date": "2012-03-01", "close": 0.40104, "volume": 33542.0}, {"date": "2012-03-02", "close": 0.4302825, "volume": 94959.0}, {"date": "2012-03-05", "close": 0.41775, "volume": 22358.0}, {"date": "2012-03-06", "close": 0.41775, "volume": 100171.0}, {"date": "2012-03-07", "close": 0.4302825, "volume": 82859.0}, {"date": "2012-03-08", "close": 0.426105, "volume": 76601.0}, {"date": "2012-03-09", "close": 0.4135725, "volume": 117855.0}, {"date": "2012-03-12", "close": 0.41775, "volume": 9484.0}, {"date": "2012-03-13", "close": 0.41775, "volume": 4788.0}, {"date": "2012-03-14", "close": 0.409395, "volume": 27470.0}, {"date": "2012-03-15", "close": 0.409395, "volume": 17380.0}, {"date": "2012-03-16", "close": 0.41775, "volume": 106523.0}, {"date": "2012-03-19", "close": 0.4052175, "volume": 9788.0}, {"date": "2012-03-20", "close": 0.4052175, "volume": 31425.0}, {"date": "2012-03-21", "close": 0.409395, "volume": 51741.0}, {"date": "2012-03-22", "close": 0.4052175, "volume": 25781.0}, {"date": "2012-03-23", "close": 0.4052175, "volume": 15799.0}, {"date": "2012-03-26", "close": 0.4052175, "volume": 16062.0}, {"date": "2012-03-27", "close": 0.4052175, "volume": 30521.0}, {"date": "2012-03-28", "close": 0.4052175, "volume": 13861.0}, {"date": "2012-03-29", "close": 0.409395, "volume": 137558.0}, {"date": "2012-03-30", "close": 0.3968625, "volume": 14006.0}, {"date": "2012-04-02", "close": 0.40104, "volume": 10992.0}, {"date": "2012-04-03", "close": 0.40104, "volume": 147642.0}, {"date": "2012-04-04", "close": 0.40104, "volume": 9664.0}, {"date": "2012-04-05", "close": 0.40104, "volume": 6942.0}, {"date": "2012-04-10", "close": 0.392685, "volume": 65829.0}, {"date": "2012-04-11", "close": 0.3968625, "volume": 23368.0}, {"date": "2012-04-12", "close": 0.3968625, "volume": 39205.0}, {"date": "2012-04-13", "close": 0.40104, "volume": 61640.0}, {"date": "2012-04-16", "close": 0.3885075, "volume": 43479.0}, {"date": "2012-04-17", "close": 0.375975, "volume": 85958.0}, {"date": "2012-04-18", "close": 0.38433, "volume": 26681.0}, {"date": "2012-04-19", "close": 0.3801525, "volume": 36589.0}, {"date": "2012-04-20", "close": 0.38433, "volume": 7573.0}, {"date": "2012-04-23", "close": 0.3801525, "volume": 118748.0}, {"date": "2012-04-24", "close": 0.36762, "volume": 198795.0}, {"date": "2012-04-26", "close": 0.375975, "volume": 9431.0}, {"date": "2012-04-27", "close": 0.36762, "volume": 8358.0}, {"date": "2012-04-30", "close": 0.3717975, "volume": 105020.0}, {"date": "2012-05-01", "close": 0.392685, "volume": 67099.0}, {"date": "2012-05-02", "close": 0.40104, "volume": 93791.0}, {"date": "2012-05-03", "close": 0.40104, "volume": 432051.0}, {"date": "2012-05-04", "close": 0.409395, "volume": 23060.0}, {"date": "2012-05-07", "close": 0.409395, "volume": 143691.0}, {"date": "2012-05-08", "close": 0.409395, "volume": 62492.0}, {"date": "2012-05-09", "close": 0.409395, "volume": 15859.0}, {"date": "2012-05-10", "close": 0.409395, "volume": 627873.0}, {"date": "2012-05-11", "close": 0.409395, "volume": 676673.0}, {"date": "2012-05-14", "close": 0.426105, "volume": 219215.0}, {"date": "2012-05-15", "close": 0.43446, "volume": 108618.0}, {"date": "2012-05-16", "close": 0.409395, "volume": 112983.0}, {"date": "2012-05-17", "close": 0.426105, "volume": 89767.0}, {"date": "2012-05-18", "close": 0.41775, "volume": 62565.0}, {"date": "2012-05-21", "close": 0.426105, "volume": 140525.0}, {"date": "2012-05-22", "close": 0.4469925, "volume": 69567.0}, {"date": "2012-05-23", "close": 0.43446, "volume": 6879.0}, {"date": "2012-05-24", "close": 0.43446, "volume": 104731.0}, {"date": "2012-05-25", "close": 0.4386375, "volume": 33752.0}, {"date": "2012-05-28", "close": 0.442815, "volume": 120886.0}, {"date": "2012-05-29", "close": 0.43446, "volume": 6415.0}, {"date": "2012-05-30", "close": 0.43446, "volume": 107232.0}, {"date": "2012-05-31", "close": 0.426105, "volume": 8108.0}, {"date": "2012-06-01", "close": 0.426105, "volume": 79019.0}, {"date": "2012-06-04", "close": 0.41775, "volume": 96230.0}, {"date": "2012-06-05", "close": 0.4302825, "volume": 27289.0}, {"date": "2012-06-06", "close": 0.41775, "volume": 14126.0}, {"date": "2012-06-07", "close": 0.43446, "volume": 141503.0}, {"date": "2012-06-08", "close": 0.43446, "volume": 6299.0}, {"date": "2012-06-12", "close": 0.43446, "volume": 43567.0}, {"date": "2012-06-13", "close": 0.43446, "volume": 398592.0}, {"date": "2012-06-14", "close": 0.43446, "volume": 31949.0}, {"date": "2012-06-15", "close": 0.442815, "volume": 178390.0}, {"date": "2012-06-18", "close": 0.4386375, "volume": 86870.0}, {"date": "2012-06-19", "close": 0.442815, "volume": 9443.0}, {"date": "2012-06-20", "close": 0.4469925, "volume": 4069.0}, {"date": "2012-06-21", "close": 0.4469925, "volume": 37169.0}, {"date": "2012-06-22", "close": 0.4386375, "volume": 11352.0}, {"date": "2012-06-25", "close": 0.43446, "volume": 136061.0}, {"date": "2012-06-26", "close": 0.43446, "volume": 81735.0}, {"date": "2012-06-27", "close": 0.4302825, "volume": 85070.0}, {"date": "2012-06-28", "close": 0.4302825, "volume": 58981.0}, {"date": "2012-06-29", "close": 0.4302825, "volume": 50411.0}, {"date": "2012-07-02", "close": 0.4469925, "volume": 23998.0}, {"date": "2012-07-03", "close": 0.426105, "volume": 25864.0}, {"date": "2012-07-04", "close": 0.43446, "volume": 9575.0}, {"date": "2012-07-05", "close": 0.43446, "volume": 2202.0}, {"date": "2012-07-06", "close": 0.426105, "volume": 15862.0}, {"date": "2012-07-09", "close": 0.43446, "volume": 10533.0}, {"date": "2012-07-10", "close": 0.426105, "volume": 1034.0}, {"date": "2012-07-11", "close": 0.43446, "volume": 38504.0}, {"date": "2012-07-12", "close": 0.43446, "volume": 16517.0}, {"date": "2012-07-13", "close": 0.41775, "volume": 152540.0}, {"date": "2012-07-16", "close": 0.41775, "volume": 296993.0}, {"date": "2012-07-17", "close": 0.4386375, "volume": 80176.0}, {"date": "2012-07-19", "close": 0.4302825, "volume": 64632.0}, {"date": "2012-07-20", "close": 0.41775, "volume": 4788.0}, {"date": "2012-07-23", "close": 0.426105, "volume": 75945.0}, {"date": "2012-07-24", "close": 0.41775, "volume": 434146.0}, {"date": "2012-07-25", "close": 0.409395, "volume": 107630.0}, {"date": "2012-07-26", "close": 0.40104, "volume": 2394.0}, {"date": "2012-07-27", "close": 0.40104, "volume": 17056.0}, {"date": "2012-07-30", "close": 0.40104, "volume": 5692.0}, {"date": "2012-07-31", "close": 0.41775, "volume": 36452.0}, {"date": "2012-08-01", "close": 0.40104, "volume": 23938.0}, {"date": "2012-08-02", "close": 0.40104, "volume": 2394.0}, {"date": "2012-08-03", "close": 0.40104, "volume": 11730.0}, {"date": "2012-08-06", "close": 0.4052175, "volume": 7819.0}, {"date": "2012-08-07", "close": 0.4052175, "volume": 958.0}, {"date": "2012-08-08", "close": 0.4052175, "volume": 2873.0}, {"date": "2012-08-09", "close": 0.4135725, "volume": 56589.0}, {"date": "2012-08-10", "close": 0.4135725, "volume": 80407.0}, {"date": "2012-08-13", "close": 0.409395, "volume": 17953.0}, {"date": "2012-08-14", "close": 0.40104, "volume": 44610.0}, {"date": "2012-08-16", "close": 0.40104, "volume": 53860.0}, {"date": "2012-08-17", "close": 0.4052175, "volume": 249192.0}, {"date": "2012-08-20", "close": 0.4052175, "volume": 7303.0}, {"date": "2012-08-21", "close": 0.426105, "volume": 9814.0}, {"date": "2012-08-22", "close": 0.4302825, "volume": 31034.0}, {"date": "2012-08-23", "close": 0.45117, "volume": 86961.0}, {"date": "2012-08-24", "close": 0.45117, "volume": 148189.0}, {"date": "2012-08-27", "close": 0.43446, "volume": 42796.0}, {"date": "2012-08-28", "close": 0.41775, "volume": 119090.0}, {"date": "2012-08-29", "close": 0.426105, "volume": 13008.0}, {"date": "2012-08-30", "close": 0.426105, "volume": 290139.0}, {"date": "2012-08-31", "close": 0.426105, "volume": 126943.0}, {"date": "2012-09-03", "close": 0.41775, "volume": 35530.0}, {"date": "2012-09-04", "close": 0.41775, "volume": 3579.0}, {"date": "2012-09-05", "close": 0.41775, "volume": 7026.0}, {"date": "2012-09-06", "close": 0.41775, "volume": 1556.0}, {"date": "2012-09-07", "close": 0.426105, "volume": 88443.0}, {"date": "2012-09-10", "close": 0.41775, "volume": 14766.0}, {"date": "2012-09-11", "close": 0.41775, "volume": 10174.0}, {"date": "2012-09-12", "close": 0.41775, "volume": 90473.0}, {"date": "2012-09-13", "close": 0.41775, "volume": 47876.0}, {"date": "2012-09-14", "close": 0.41775, "volume": 230546.0}, {"date": "2012-09-17", "close": 0.41775, "volume": 33771.0}, {"date": "2012-09-18", "close": 0.41775, "volume": 43399.0}, {"date": "2012-09-19", "close": 0.41775, "volume": 19788.0}, {"date": "2012-09-21", "close": 0.41775, "volume": 56231.0}, {"date": "2012-09-24", "close": 0.41775, "volume": 15440.0}, {"date": "2012-09-25", "close": 0.41775, "volume": 151404.0}, {"date": "2012-09-26", "close": 0.41775, "volume": 688637.0}, {"date": "2012-09-28", "close": 0.409395, "volume": 35703.0}, {"date": "2012-10-01", "close": 0.41775, "volume": 53878.0}, {"date": "2012-10-02", "close": 0.41775, "volume": 19149.0}, {"date": "2012-10-03", "close": 0.426105, "volume": 209455.0}, {"date": "2012-10-04", "close": 0.41775, "volume": 603054.0}, {"date": "2012-10-09", "close": 0.426105, "volume": 136847.0}, {"date": "2012-10-10", "close": 0.4302825, "volume": 132586.0}, {"date": "2012-10-11", "close": 0.426105, "volume": 52388.0}, {"date": "2012-10-12", "close": 0.4219275, "volume": 12543.0}, {"date": "2012-10-15", "close": 0.442815, "volume": 37686.0}, {"date": "2012-10-16", "close": 0.442815, "volume": 64955.0}, {"date": "2012-10-17", "close": 0.442815, "volume": 45349.0}, {"date": "2012-10-18", "close": 0.426105, "volume": 28443.0}, {"date": "2012-10-19", "close": 0.41775, "volume": 173741.0}, {"date": "2012-10-22", "close": 0.4302825, "volume": 14602.0}, {"date": "2012-10-23", "close": 0.43446, "volume": 47690.0}, {"date": "2012-10-24", "close": 0.43446, "volume": 92705.0}, {"date": "2012-10-25", "close": 0.442815, "volume": 29394.0}, {"date": "2012-10-26", "close": 0.4469925, "volume": 26345.0}, {"date": "2012-10-29", "close": 0.4553475, "volume": 51494.0}, {"date": "2012-10-30", "close": 0.4553475, "volume": 60042.0}, {"date": "2012-10-31", "close": 0.5013, "volume": 73016.0}, {"date": "2012-11-01", "close": 0.5138325, "volume": 177713.0}, {"date": "2012-11-05", "close": 0.509655, "volume": 16484.0}, {"date": "2012-11-07", "close": 0.4720575, "volume": 2308184.0}, {"date": "2012-11-08", "close": 0.5013, "volume": 117344.0}, {"date": "2012-11-09", "close": 0.509655, "volume": 305946.0}, {"date": "2012-11-12", "close": 0.5138325, "volume": 107172.0}, {"date": "2012-11-13", "close": 0.509655, "volume": 84711.0}, {"date": "2012-11-14", "close": 0.5138325, "volume": 418312.0}, {"date": "2012-11-15", "close": 0.5138325, "volume": 37530.0}, {"date": "2012-11-16", "close": 0.5138325, "volume": 23938.0}, {"date": "2012-11-19", "close": 0.5138325, "volume": 16905.0}, {"date": "2012-11-20", "close": 0.5138325, "volume": 31005.0}, {"date": "2012-11-21", "close": 0.51801, "volume": 264512.0}, {"date": "2012-11-22", "close": 0.51801, "volume": 44969.0}, {"date": "2012-11-23", "close": 0.51801, "volume": 15320.0}, {"date": "2012-11-27", "close": 0.51801, "volume": 9575.0}, {"date": "2012-11-29", "close": 0.526365, "volume": 132771.0}, {"date": "2012-11-30", "close": 0.53472, "volume": 72054.0}, {"date": "2012-12-03", "close": 0.526365, "volume": 131124.0}, {"date": "2012-12-04", "close": 0.53472, "volume": 31441.0}, {"date": "2012-12-05", "close": 0.5305425, "volume": 39467.0}, {"date": "2012-12-06", "close": 0.526365, "volume": 4788.0}, {"date": "2012-12-07", "close": 0.5305425, "volume": 82314.0}, {"date": "2012-12-10", "close": 0.5305425, "volume": 59196.0}, {"date": "2012-12-11", "close": 0.51801, "volume": 75424.0}, {"date": "2012-12-12", "close": 0.53472, "volume": 9542.0}, {"date": "2012-12-13", "close": 0.5221875, "volume": 32351.0}, {"date": "2012-12-14", "close": 0.5221875, "volume": 22829.0}, {"date": "2012-12-17", "close": 0.5221875, "volume": 7260.0}, {"date": "2012-12-18", "close": 0.53472, "volume": 49131.0}, {"date": "2012-12-19", "close": 0.543075, "volume": 32079.0}, {"date": "2012-12-20", "close": 0.543075, "volume": 14451.0}, {"date": "2012-12-21", "close": 0.53472, "volume": 1556.0}, {"date": "2012-12-24", "close": 0.53472, "volume": 28156.0}, {"date": "2012-12-27", "close": 0.543075, "volume": 5386.0}, {"date": "2012-12-28", "close": 0.53472, "volume": 35524.0}, {"date": "2012-12-31", "close": 0.53472, "volume": 20136.0}, {"date": "2013-01-02", "close": 0.543075, "volume": 23288.0}, {"date": "2013-01-03", "close": 0.543075, "volume": 12596.0}, {"date": "2013-01-04", "close": 0.55143, "volume": 30470.0}, {"date": "2013-01-07", "close": 0.55143, "volume": 34470.0}, {"date": "2013-01-08", "close": 0.55143, "volume": 7160.0}, {"date": "2013-01-09", "close": 0.55143, "volume": 1197.0}, {"date": "2013-01-10", "close": 0.5388975, "volume": 54278.0}, {"date": "2013-01-14", "close": 0.543075, "volume": 60604.0}, {"date": "2013-01-15", "close": 0.51801, "volume": 12572.0}, {"date": "2013-01-16", "close": 0.543075, "volume": 9755.0}, {"date": "2013-01-17", "close": 0.543075, "volume": 44883.0}, {"date": "2013-01-18", "close": 0.5556075, "volume": 25913.0}, {"date": "2013-01-21", "close": 0.559785, "volume": 58923.0}, {"date": "2013-01-22", "close": 0.559785, "volume": 50834.0}, {"date": "2013-01-23", "close": 0.58485, "volume": 40287.0}, {"date": "2013-01-24", "close": 0.58485, "volume": 42067.0}, {"date": "2013-01-25", "close": 0.810435, "volume": 5973586.0}, {"date": "2013-01-29", "close": 0.7811925, "volume": 452224.0}, {"date": "2013-01-30", "close": 0.793725, "volume": 848468.0}, {"date": "2013-01-31", "close": 0.7728375, "volume": 16041.0}, {"date": "2013-02-01", "close": 0.777015, "volume": 47139.0}, {"date": "2013-02-04", "close": 0.760305, "volume": 119393.0}, {"date": "2013-02-05", "close": 0.73524, "volume": 480815.0}, {"date": "2013-02-06", "close": 0.743595, "volume": 672535.0}, {"date": "2013-02-07", "close": 0.73524, "volume": 492022.0}, {"date": "2013-02-08", "close": 0.710175, "volume": 129816.0}, {"date": "2013-02-11", "close": 0.693465, "volume": 856543.0}, {"date": "2013-02-12", "close": 0.7561275, "volume": 203250.0}, {"date": "2013-02-13", "close": 0.777015, "volume": 869065.0}, {"date": "2013-02-14", "close": 0.76866, "volume": 274363.0}, {"date": "2013-02-15", "close": 0.793725, "volume": 338043.0}, {"date": "2013-02-18", "close": 0.8563875, "volume": 1443138.0}, {"date": "2013-02-19", "close": 0.8563875, "volume": 864565.0}, {"date": "2013-02-20", "close": 0.85221, "volume": 328536.0}, {"date": "2013-02-21", "close": 0.843855, "volume": 729876.0}, {"date": "2013-02-22", "close": 0.80208, "volume": 137583.0}, {"date": "2013-02-25", "close": 0.810435, "volume": 369270.0}, {"date": "2013-02-26", "close": 0.8062575, "volume": 97901.0}, {"date": "2013-02-27", "close": 0.8229675, "volume": 50351.0}, {"date": "2013-02-28", "close": 0.8355, "volume": 282625.0}, {"date": "2013-03-01", "close": 0.81879, "volume": 449236.0}, {"date": "2013-03-04", "close": 0.85221, "volume": 295926.0}, {"date": "2013-03-05", "close": 0.88563, "volume": 214971.0}, {"date": "2013-03-06", "close": 0.860565, "volume": 124186.0}, {"date": "2013-03-07", "close": 0.877275, "volume": 407088.0}, {"date": "2013-03-08", "close": 0.877275, "volume": 201720.0}, {"date": "2013-03-11", "close": 0.90234, "volume": 231811.0}, {"date": "2013-03-12", "close": 0.910695, "volume": 75814.0}, {"date": "2013-03-13", "close": 0.8981625, "volume": 133260.0}, {"date": "2013-03-14", "close": 0.91905, "volume": 192877.0}, {"date": "2013-03-15", "close": 0.877275, "volume": 227317.0}, {"date": "2013-03-18", "close": 0.910695, "volume": 91202.0}, {"date": "2013-03-19", "close": 0.9232275, "volume": 661313.0}, {"date": "2013-03-20", "close": 0.9232275, "volume": 239797.0}, {"date": "2013-03-21", "close": 0.9232275, "volume": 847534.0}, {"date": "2013-03-22", "close": 0.927405, "volume": 998790.0}, {"date": "2013-03-25", "close": 0.944115, "volume": 225275.0}, {"date": "2013-03-26", "close": 0.98589, "volume": 253035.0}, {"date": "2013-03-27", "close": 1.01931, "volume": 579436.0}, {"date": "2013-03-28", "close": 0.994245, "volume": 142169.0}, {"date": "2013-04-02", "close": 1.027665, "volume": 401092.0}, {"date": "2013-04-03", "close": 1.0026, "volume": 114876.0}, {"date": "2013-04-04", "close": 0.994245, "volume": 169367.0}, {"date": "2013-04-05", "close": 0.960825, "volume": 138042.0}, {"date": "2013-04-08", "close": 1.0026, "volume": 262480.0}, {"date": "2013-04-09", "close": 1.0151325, "volume": 270937.0}, {"date": "2013-04-10", "close": 1.01931, "volume": 140643.0}, {"date": "2013-04-11", "close": 1.0318425, "volume": 285904.0}, {"date": "2013-04-12", "close": 1.0318425, "volume": 231135.0}, {"date": "2013-04-15", "close": 1.0026, "volume": 184670.0}, {"date": "2013-04-16", "close": 0.9984225, "volume": 199970.0}, {"date": "2013-04-17", "close": 1.010955, "volume": 58701.0}, {"date": "2013-04-18", "close": 1.01931, "volume": 103648.0}, {"date": "2013-04-19", "close": 1.010955, "volume": 97326.0}, {"date": "2013-04-22", "close": 0.98589, "volume": 61641.0}, {"date": "2013-04-23", "close": 0.994245, "volume": 866546.0}, {"date": "2013-04-24", "close": 0.977535, "volume": 363178.0}, {"date": "2013-04-26", "close": 0.994245, "volume": 103982.0}, {"date": "2013-04-29", "close": 0.994245, "volume": 153112.0}, {"date": "2013-04-30", "close": 0.977535, "volume": 197461.0}, {"date": "2013-05-01", "close": 1.0026, "volume": 67516.0}, {"date": "2013-05-02", "close": 0.98589, "volume": 89104.0}, {"date": "2013-05-03", "close": 0.9650025, "volume": 58029.0}, {"date": "2013-05-06", "close": 0.9482925, "volume": 119382.0}, {"date": "2013-05-07", "close": 0.944115, "volume": 147393.0}, {"date": "2013-05-08", "close": 0.977535, "volume": 56890.0}, {"date": "2013-05-09", "close": 1.0026, "volume": 137214.0}, {"date": "2013-05-10", "close": 0.9984225, "volume": 40241.0}, {"date": "2013-05-13", "close": 0.9900675, "volume": 55312.0}, {"date": "2013-05-14", "close": 0.8898075, "volume": 153496.0}, {"date": "2013-05-15", "close": 0.860565, "volume": 1093959.0}, {"date": "2013-05-16", "close": 0.843855, "volume": 1625623.0}, {"date": "2013-05-17", "close": 0.843855, "volume": 613351.0}, {"date": "2013-05-20", "close": 0.860565, "volume": 712311.0}, {"date": "2013-05-21", "close": 0.843855, "volume": 117619.0}, {"date": "2013-05-22", "close": 0.793725, "volume": 66073.0}, {"date": "2013-05-23", "close": 0.7728375, "volume": 255037.0}, {"date": "2013-05-24", "close": 0.76866, "volume": 15357.0}, {"date": "2013-05-27", "close": 0.75195, "volume": 86116.0}, {"date": "2013-05-28", "close": 0.7477725, "volume": 19052.0}, {"date": "2013-05-29", "close": 0.7477725, "volume": 17840.0}, {"date": "2013-05-30", "close": 0.7979025, "volume": 28183.0}, {"date": "2013-05-31", "close": 0.7979025, "volume": 4861.0}, {"date": "2013-06-03", "close": 0.7644825, "volume": 29058.0}, {"date": "2013-06-04", "close": 0.7394175, "volume": 77899.0}, {"date": "2013-06-05", "close": 0.7394175, "volume": 193.0}, {"date": "2013-06-06", "close": 0.73524, "volume": 61235.0}, {"date": "2013-06-07", "close": 0.760305, "volume": 19943.0}, {"date": "2013-06-11", "close": 0.73524, "volume": 22147.0}, {"date": "2013-06-12", "close": 0.73524, "volume": 40472.0}, {"date": "2013-06-13", "close": 0.73524, "volume": 75391.0}, {"date": "2013-06-14", "close": 0.71853, "volume": 27442.0}, {"date": "2013-06-17", "close": 0.71853, "volume": 5867.0}, {"date": "2013-06-18", "close": 0.6976425, "volume": 135410.0}, {"date": "2013-06-19", "close": 0.6976425, "volume": 14231.0}, {"date": "2013-06-20", "close": 0.70182, "volume": 33247.0}, {"date": "2013-06-21", "close": 0.6684, "volume": 224172.0}, {"date": "2013-06-24", "close": 0.643335, "volume": 58351.0}, {"date": "2013-06-25", "close": 0.63498, "volume": 168499.0}, {"date": "2013-06-26", "close": 0.643335, "volume": 71327.0}, {"date": "2013-06-27", "close": 0.70182, "volume": 20810.0}, {"date": "2013-06-28", "close": 0.68511, "volume": 4810.0}, {"date": "2013-07-01", "close": 0.693465, "volume": 3519.0}, {"date": "2013-07-02", "close": 0.6558675, "volume": 27218.0}, {"date": "2013-07-03", "close": 0.6558675, "volume": 10136.0}, {"date": "2013-07-04", "close": 0.6558675, "volume": 1570.0}, {"date": "2013-07-05", "close": 0.6558675, "volume": 4171.0}, {"date": "2013-07-08", "close": 0.63498, "volume": 16444.0}, {"date": "2013-07-09", "close": 0.6684, "volume": 7095.0}, {"date": "2013-07-10", "close": 0.660045, "volume": 157636.0}, {"date": "2013-07-11", "close": 0.65169, "volume": 268072.0}, {"date": "2013-07-12", "close": 0.65169, "volume": 110296.0}, {"date": "2013-07-15", "close": 0.65169, "volume": 198797.0}, {"date": "2013-07-16", "close": 0.6642225, "volume": 1858481.0}, {"date": "2013-07-17", "close": 0.6684, "volume": 148227.0}, {"date": "2013-07-18", "close": 0.6892875, "volume": 87671.0}, {"date": "2013-07-19", "close": 0.71853, "volume": 65673.0}, {"date": "2013-07-22", "close": 0.7059975, "volume": 28147.0}, {"date": "2013-07-23", "close": 0.726885, "volume": 1115923.0}, {"date": "2013-07-24", "close": 0.7310625, "volume": 84140.0}, {"date": "2013-07-25", "close": 0.7227075, "volume": 28469.0}, {"date": "2013-07-26", "close": 0.7227075, "volume": 47573.0}, {"date": "2013-07-29", "close": 0.75195, "volume": 46655.0}, {"date": "2013-07-30", "close": 0.76866, "volume": 118203.0}, {"date": "2013-07-31", "close": 0.71853, "volume": 9822.0}, {"date": "2013-08-01", "close": 0.73524, "volume": 227870.0}, {"date": "2013-08-02", "close": 0.73524, "volume": 131381.0}, {"date": "2013-08-05", "close": 0.743595, "volume": 142133.0}, {"date": "2013-08-06", "close": 0.73524, "volume": 104853.0}, {"date": "2013-08-07", "close": 0.743595, "volume": 97962.0}, {"date": "2013-08-08", "close": 0.71853, "volume": 41157.0}, {"date": "2013-08-09", "close": 0.71853, "volume": 26044.0}, {"date": "2013-08-12", "close": 0.71853, "volume": 38195.0}, {"date": "2013-08-13", "close": 0.710175, "volume": 13354.0}, {"date": "2013-08-14", "close": 0.71853, "volume": 12089.0}, {"date": "2013-08-15", "close": 0.71853, "volume": 14736.0}, {"date": "2013-08-16", "close": 0.743595, "volume": 109.0}, {"date": "2013-08-19", "close": 0.726885, "volume": 6831.0}, {"date": "2013-08-20", "close": 0.73524, "volume": 9637.0}, {"date": "2013-08-21", "close": 0.7310625, "volume": 3351.0}, {"date": "2013-08-22", "close": 0.743595, "volume": 39945.0}, {"date": "2013-08-23", "close": 0.73524, "volume": 16067.0}, {"date": "2013-08-26", "close": 0.726885, "volume": 353867.0}, {"date": "2013-08-27", "close": 0.743595, "volume": 116366.0}, {"date": "2013-08-28", "close": 0.73524, "volume": 506062.0}, {"date": "2013-08-29", "close": 0.793725, "volume": 284458.0}, {"date": "2013-08-30", "close": 0.78537, "volume": 35560.0}, {"date": "2013-09-02", "close": 0.81879, "volume": 83895.0}, {"date": "2013-09-03", "close": 0.81879, "volume": 103670.0}, {"date": "2013-09-04", "close": 0.81879, "volume": 154176.0}, {"date": "2013-09-05", "close": 0.8355, "volume": 118135.0}, {"date": "2013-09-06", "close": 0.8355, "volume": 239746.0}, {"date": "2013-09-09", "close": 0.877275, "volume": 68032.0}, {"date": "2013-09-10", "close": 0.860565, "volume": 40363.0}, {"date": "2013-09-11", "close": 0.8563875, "volume": 5769.0}, {"date": "2013-09-12", "close": 0.827145, "volume": 26115.0}, {"date": "2013-09-13", "close": 0.8062575, "volume": 376136.0}, {"date": "2013-09-16", "close": 0.7728375, "volume": 29822.0}, {"date": "2013-09-17", "close": 0.7728375, "volume": 60199.0}, {"date": "2013-09-18", "close": 0.777015, "volume": 26634.0}, {"date": "2013-09-19", "close": 0.7811925, "volume": 154539.0}, {"date": "2013-09-20", "close": 0.7728375, "volume": 140551.0}, {"date": "2013-09-23", "close": 0.760305, "volume": 295666.0}, {"date": "2013-09-24", "close": 0.75195, "volume": 3297.0}, {"date": "2013-09-25", "close": 0.7644825, "volume": 37198.0}, {"date": "2013-09-26", "close": 0.75195, "volume": 38384.0}, {"date": "2013-09-27", "close": 0.793725, "volume": 32889.0}, {"date": "2013-09-30", "close": 0.76866, "volume": 13184.0}, {"date": "2013-10-01", "close": 0.777015, "volume": 23674.0}, {"date": "2013-10-02", "close": 0.777015, "volume": 12231.0}, {"date": "2013-10-03", "close": 0.793725, "volume": 49072.0}, {"date": "2013-10-04", "close": 0.793725, "volume": 23568.0}, {"date": "2013-10-07", "close": 0.78537, "volume": 177937.0}, {"date": "2013-10-08", "close": 0.78537, "volume": 2633.0}, {"date": "2013-10-09", "close": 0.78537, "volume": 548.0}, {"date": "2013-10-10", "close": 0.760305, "volume": 53628.0}, {"date": "2013-10-11", "close": 0.777015, "volume": 116081.0}, {"date": "2013-10-14", "close": 0.75195, "volume": 84539.0}, {"date": "2013-10-15", "close": 0.73524, "volume": 13978.0}, {"date": "2013-10-16", "close": 0.71853, "volume": 77943.0}, {"date": "2013-10-18", "close": 0.71853, "volume": 280160.0}, {"date": "2013-10-21", "close": 0.743595, "volume": 84984.0}, {"date": "2013-10-22", "close": 0.75195, "volume": 270598.0}, {"date": "2013-10-23", "close": 0.75195, "volume": 734190.0}, {"date": "2013-10-24", "close": 0.73524, "volume": 13300.0}, {"date": "2013-10-25", "close": 0.75195, "volume": 729862.0}, {"date": "2013-10-28", "close": 0.75195, "volume": 293572.0}, {"date": "2013-10-29", "close": 0.75195, "volume": 187330.0}, {"date": "2013-10-30", "close": 0.75195, "volume": 299222.0}, {"date": "2013-10-31", "close": 0.743595, "volume": 158461.0}, {"date": "2013-11-01", "close": 0.7310625, "volume": 33324.0}, {"date": "2013-11-04", "close": 0.710175, "volume": 93603.0}, {"date": "2013-11-05", "close": 0.710175, "volume": 34302.0}, {"date": "2013-11-06", "close": 0.710175, "volume": 22349.0}, {"date": "2013-11-07", "close": 0.710175, "volume": 45510.0}, {"date": "2013-11-08", "close": 0.7310625, "volume": 28917.0}, {"date": "2013-11-11", "close": 0.71853, "volume": 205005.0}, {"date": "2013-11-12", "close": 0.70182, "volume": 31198.0}, {"date": "2013-11-13", "close": 0.710175, "volume": 6543.0}, {"date": "2013-11-14", "close": 0.710175, "volume": 31348.0}, {"date": "2013-11-15", "close": 0.710175, "volume": 3248.0}, {"date": "2013-11-18", "close": 0.68511, "volume": 145877.0}, {"date": "2013-11-19", "close": 0.6892875, "volume": 18014.0}, {"date": "2013-11-20", "close": 0.6684, "volume": 69221.0}, {"date": "2013-11-21", "close": 0.676755, "volume": 22741.0}, {"date": "2013-11-22", "close": 0.676755, "volume": 46679.0}, {"date": "2013-11-25", "close": 0.676755, "volume": 117088.0}, {"date": "2013-11-26", "close": 0.6809325, "volume": 162710.0}, {"date": "2013-11-27", "close": 0.660045, "volume": 3883.0}, {"date": "2013-11-28", "close": 0.693465, "volume": 575594.0}, {"date": "2013-11-29", "close": 0.75195, "volume": 2331016.0}, {"date": "2013-12-02", "close": 0.7477725, "volume": 397926.0}, {"date": "2013-12-03", "close": 0.777015, "volume": 175728.0}, {"date": "2013-12-04", "close": 0.7561275, "volume": 19980.0}, {"date": "2013-12-05", "close": 0.760305, "volume": 16393.0}, {"date": "2013-12-09", "close": 0.760305, "volume": 34717.0}, {"date": "2013-12-10", "close": 0.7728375, "volume": 38571.0}, {"date": "2013-12-11", "close": 0.7561275, "volume": 70330.0}, {"date": "2013-12-12", "close": 0.7477725, "volume": 43576.0}, {"date": "2013-12-13", "close": 0.73524, "volume": 48575.0}, {"date": "2013-12-16", "close": 0.7059975, "volume": 32037.0}, {"date": "2013-12-17", "close": 0.7477725, "volume": 1197.0}, {"date": "2013-12-19", "close": 0.760305, "volume": 23969.0}, {"date": "2013-12-20", "close": 0.7477725, "volume": 1896.0}, {"date": "2013-12-23", "close": 0.760305, "volume": 279.0}, {"date": "2013-12-24", "close": 0.73524, "volume": 27306.0}, {"date": "2013-12-27", "close": 0.760305, "volume": 196327.0}, {"date": "2013-12-30", "close": 0.760305, "volume": 16091.0}, {"date": "2013-12-31", "close": 0.760305, "volume": 34807.0}, {"date": "2014-01-02", "close": 0.7728375, "volume": 75181.0}, {"date": "2014-01-03", "close": 0.75195, "volume": 28875.0}, {"date": "2014-01-06", "close": 0.75195, "volume": 26156.0}, {"date": "2014-01-07", "close": 0.743595, "volume": 7549.0}, {"date": "2014-01-08", "close": 0.7394175, "volume": 29958.0}, {"date": "2014-01-09", "close": 0.743595, "volume": 62509.0}, {"date": "2014-01-10", "close": 0.73524, "volume": 42229.0}, {"date": "2014-01-13", "close": 0.73524, "volume": 12924.0}, {"date": "2014-01-14", "close": 0.743595, "volume": 52923.0}, {"date": "2014-01-15", "close": 0.743595, "volume": 319873.0}, {"date": "2014-01-16", "close": 0.743595, "volume": 185429.0}, {"date": "2014-01-17", "close": 0.743595, "volume": 186378.0}, {"date": "2014-01-20", "close": 0.743595, "volume": 70290.0}, {"date": "2014-01-21", "close": 0.743595, "volume": 330667.0}, {"date": "2014-01-22", "close": 0.73524, "volume": 91165.0}, {"date": "2014-01-23", "close": 0.7310625, "volume": 37588.0}, {"date": "2014-01-24", "close": 0.710175, "volume": 222736.0}, {"date": "2014-01-28", "close": 0.710175, "volume": 94540.0}, {"date": "2014-01-29", "close": 0.710175, "volume": 40284.0}, {"date": "2014-01-30", "close": 0.7143525, "volume": 46499.0}, {"date": "2014-01-31", "close": 0.7227075, "volume": 76086.0}, {"date": "2014-02-03", "close": 0.71853, "volume": 215977.0}, {"date": "2014-02-04", "close": 0.71853, "volume": 88097.0}, {"date": "2014-02-05", "close": 0.71853, "volume": 273406.0}, {"date": "2014-02-06", "close": 0.7227075, "volume": 98640.0}, {"date": "2014-02-07", "close": 0.71853, "volume": 326294.0}, {"date": "2014-02-10", "close": 0.71853, "volume": 54985.0}, {"date": "2014-02-11", "close": 0.7310625, "volume": 28427.0}, {"date": "2014-02-12", "close": 0.7310625, "volume": 101070.0}, {"date": "2014-02-13", "close": 0.726885, "volume": 6518.0}, {"date": "2014-02-14", "close": 0.70182, "volume": 86425.0}, {"date": "2014-02-17", "close": 0.710175, "volume": 93180.0}, {"date": "2014-02-18", "close": 0.71853, "volume": 1262.0}, {"date": "2014-02-19", "close": 0.693465, "volume": 41240.0}, {"date": "2014-02-20", "close": 0.693465, "volume": 31221.0}, {"date": "2014-02-21", "close": 0.7059975, "volume": 6600.0}, {"date": "2014-02-24", "close": 0.6892875, "volume": 444357.0}, {"date": "2014-02-25", "close": 0.726885, "volume": 355250.0}, {"date": "2014-02-26", "close": 0.71853, "volume": 337004.0}, {"date": "2014-02-27", "close": 0.7310625, "volume": 152578.0}, {"date": "2014-02-28", "close": 0.75195, "volume": 80478.0}, {"date": "2014-03-03", "close": 0.760305, "volume": 28056.0}, {"date": "2014-03-04", "close": 0.75195, "volume": 14721.0}, {"date": "2014-03-05", "close": 0.7477725, "volume": 34505.0}, {"date": "2014-03-06", "close": 0.78537, "volume": 133215.0}, {"date": "2014-03-07", "close": 0.80208, "volume": 182486.0}, {"date": "2014-03-10", "close": 0.81879, "volume": 106901.0}, {"date": "2014-03-11", "close": 0.777015, "volume": 934458.0}, {"date": "2014-03-12", "close": 0.760305, "volume": 65350.0}, {"date": "2014-03-13", "close": 0.7811925, "volume": 1269.0}, {"date": "2014-03-14", "close": 0.7728375, "volume": 84962.0}, {"date": "2014-03-17", "close": 0.7644825, "volume": 57.0}, {"date": "2014-03-18", "close": 0.76866, "volume": 181744.0}, {"date": "2014-03-19", "close": 0.73524, "volume": 71572.0}, {"date": "2014-03-20", "close": 0.743595, "volume": 30713.0}, {"date": "2014-03-21", "close": 0.760305, "volume": 66431.0}, {"date": "2014-03-24", "close": 0.75195, "volume": 60800.0}, {"date": "2014-03-25", "close": 0.743595, "volume": 66.0}, {"date": "2014-03-26", "close": 0.7394175, "volume": 253715.0}, {"date": "2014-03-27", "close": 0.75195, "volume": 31189.0}, {"date": "2014-03-28", "close": 0.743595, "volume": 8930.0}, {"date": "2014-03-31", "close": 0.7477725, "volume": 19476.0}, {"date": "2014-04-01", "close": 0.7394175, "volume": 14718.0}, {"date": "2014-04-02", "close": 0.726885, "volume": 169212.0}, {"date": "2014-04-03", "close": 0.73524, "volume": 584516.0}, {"date": "2014-04-04", "close": 0.726885, "volume": 215025.0}, {"date": "2014-04-07", "close": 0.736911, "volume": 628632.0}, {"date": "2014-04-08", "close": 0.73524, "volume": 3639.0}, {"date": "2014-04-09", "close": 0.7477725, "volume": 73428.0}, {"date": "2014-04-10", "close": 0.75195, "volume": 65445.0}, {"date": "2014-04-11", "close": 0.75195, "volume": 177442.0}, {"date": "2014-04-14", "close": 0.743595, "volume": 12146.0}, {"date": "2014-04-15", "close": 0.73524, "volume": 6431.0}, {"date": "2014-04-16", "close": 0.760305, "volume": 94029.0}, {"date": "2014-04-17", "close": 0.7728375, "volume": 79460.0}, {"date": "2014-04-22", "close": 0.78537, "volume": 199580.0}, {"date": "2014-04-23", "close": 0.7811925, "volume": 23062.0}, {"date": "2014-04-24", "close": 0.777015, "volume": 194111.0}, {"date": "2014-04-28", "close": 0.75195, "volume": 20363.0}, {"date": "2014-04-29", "close": 0.7728375, "volume": 37476.0}, {"date": "2014-04-30", "close": 0.7728375, "volume": 45141.0}, {"date": "2014-05-01", "close": 0.743595, "volume": 28215.0}, {"date": "2014-05-02", "close": 0.7644825, "volume": 45561.0}, {"date": "2014-05-05", "close": 0.7644825, "volume": 3081.0}, {"date": "2014-05-06", "close": 0.760305, "volume": 30335.0}, {"date": "2014-05-08", "close": 0.75195, "volume": 49065.0}, {"date": "2014-05-09", "close": 0.7561275, "volume": 27238.0}, {"date": "2014-05-12", "close": 0.760305, "volume": 90541.0}, {"date": "2014-05-13", "close": 0.75195, "volume": 25652.0}, {"date": "2014-05-14", "close": 0.760305, "volume": 349776.0}, {"date": "2014-05-15", "close": 0.75195, "volume": 26930.0}, {"date": "2014-05-16", "close": 0.7310625, "volume": 165593.0}, {"date": "2014-05-19", "close": 0.73524, "volume": 6454.0}, {"date": "2014-05-20", "close": 0.7561275, "volume": 206858.0}, {"date": "2014-05-21", "close": 0.75195, "volume": 18759.0}, {"date": "2014-05-22", "close": 0.73524, "volume": 33296.0}, {"date": "2014-05-23", "close": 0.73524, "volume": 797.0}, {"date": "2014-05-26", "close": 0.75195, "volume": 288061.0}, {"date": "2014-05-27", "close": 0.743595, "volume": 4189.0}, {"date": "2014-05-28", "close": 0.7227075, "volume": 132579.0}, {"date": "2014-05-29", "close": 0.7728375, "volume": 303463.0}, {"date": "2014-05-30", "close": 0.7728375, "volume": 155575.0}, {"date": "2014-06-02", "close": 0.7728375, "volume": 110924.0}, {"date": "2014-06-03", "close": 0.7561275, "volume": 361977.0}, {"date": "2014-06-04", "close": 0.7644825, "volume": 67744.0}, {"date": "2014-06-05", "close": 0.7644825, "volume": 69739.0}, {"date": "2014-06-06", "close": 0.7644825, "volume": 55676.0}, {"date": "2014-06-10", "close": 0.743595, "volume": 298371.0}, {"date": "2014-06-11", "close": 0.75195, "volume": 32312.0}, {"date": "2014-06-12", "close": 0.73524, "volume": 203741.0}, {"date": "2014-06-13", "close": 0.7310625, "volume": 259635.0}, {"date": "2014-06-16", "close": 0.7394175, "volume": 153664.0}, {"date": "2014-06-17", "close": 0.743595, "volume": 542217.0}, {"date": "2014-06-18", "close": 0.743595, "volume": 130028.0}, {"date": "2014-06-19", "close": 0.7394175, "volume": 115731.0}, {"date": "2014-06-20", "close": 0.726885, "volume": 362014.0}, {"date": "2014-06-23", "close": 0.71853, "volume": 159123.0}, {"date": "2014-06-24", "close": 0.73524, "volume": 117464.0}, {"date": "2014-06-25", "close": 0.726885, "volume": 24567.0}, {"date": "2014-06-26", "close": 0.726885, "volume": 54522.0}, {"date": "2014-06-27", "close": 0.726885, "volume": 4972.0}, {"date": "2014-06-30", "close": 0.73524, "volume": 132232.0}, {"date": "2014-07-01", "close": 0.73524, "volume": 180169.0}, {"date": "2014-07-02", "close": 0.75195, "volume": 42232.0}, {"date": "2014-07-03", "close": 0.7561275, "volume": 32062.0}, {"date": "2014-07-04", "close": 0.760305, "volume": 120844.0}, {"date": "2014-07-07", "close": 0.75195, "volume": 1648.0}, {"date": "2014-07-08", "close": 0.760305, "volume": 176233.0}, {"date": "2014-07-09", "close": 0.760305, "volume": 29594.0}, {"date": "2014-07-10", "close": 0.760305, "volume": 39504.0}, {"date": "2014-07-11", "close": 0.76866, "volume": 15697.0}, {"date": "2014-07-14", "close": 0.78537, "volume": 21104.0}, {"date": "2014-07-15", "close": 0.777015, "volume": 80377.0}, {"date": "2014-07-16", "close": 0.777015, "volume": 46215.0}, {"date": "2014-07-17", "close": 0.7477725, "volume": 113575.0}, {"date": "2014-07-18", "close": 0.75195, "volume": 10297.0}, {"date": "2014-07-21", "close": 0.7477725, "volume": 23380.0}, {"date": "2014-07-22", "close": 0.75195, "volume": 91218.0}, {"date": "2014-07-23", "close": 0.743595, "volume": 68081.0}, {"date": "2014-07-24", "close": 0.760305, "volume": 57346.0}, {"date": "2014-07-25", "close": 0.76866, "volume": 56150.0}, {"date": "2014-07-28", "close": 0.76866, "volume": 30160.0}, {"date": "2014-07-29", "close": 0.793725, "volume": 153848.0}, {"date": "2014-07-30", "close": 0.76866, "volume": 38797.0}, {"date": "2014-07-31", "close": 0.7728375, "volume": 36817.0}, {"date": "2014-08-01", "close": 0.76866, "volume": 18127.0}, {"date": "2014-08-04", "close": 0.793725, "volume": 61616.0}, {"date": "2014-08-05", "close": 0.777015, "volume": 46315.0}, {"date": "2014-08-06", "close": 0.777015, "volume": 9770.0}, {"date": "2014-08-07", "close": 0.7811925, "volume": 68507.0}, {"date": "2014-08-08", "close": 0.760305, "volume": 96317.0}, {"date": "2014-08-11", "close": 0.7561275, "volume": 15501.0}, {"date": "2014-08-12", "close": 0.7644825, "volume": 90746.0}, {"date": "2014-08-13", "close": 0.760305, "volume": 2035.0}, {"date": "2014-08-14", "close": 0.76866, "volume": 3135.0}, {"date": "2014-08-15", "close": 0.7644825, "volume": 28208.0}, {"date": "2014-08-18", "close": 0.777015, "volume": 36177.0}, {"date": "2014-08-19", "close": 0.793725, "volume": 10259.0}, {"date": "2014-08-20", "close": 0.80208, "volume": 25259.0}, {"date": "2014-08-21", "close": 0.827145, "volume": 44118.0}, {"date": "2014-08-22", "close": 0.80208, "volume": 11400.0}, {"date": "2014-08-25", "close": 0.843855, "volume": 183466.0}, {"date": "2014-08-26", "close": 0.777015, "volume": 1420580.0}, {"date": "2014-08-27", "close": 0.76866, "volume": 91482.0}, {"date": "2014-08-28", "close": 0.76866, "volume": 2371197.0}, {"date": "2014-08-29", "close": 0.760305, "volume": 180974.0}, {"date": "2014-09-01", "close": 0.777015, "volume": 192168.0}, {"date": "2014-09-02", "close": 0.76866, "volume": 27121.0}, {"date": "2014-09-03", "close": 0.7644825, "volume": 100320.0}, {"date": "2014-09-04", "close": 0.7644825, "volume": 207129.0}, {"date": "2014-09-05", "close": 0.76866, "volume": 31797.0}, {"date": "2014-09-08", "close": 0.760305, "volume": 208952.0}, {"date": "2014-09-09", "close": 0.7728375, "volume": 315366.0}, {"date": "2014-09-10", "close": 0.76866, "volume": 143336.0}, {"date": "2014-09-11", "close": 0.760305, "volume": 6478.0}, {"date": "2014-09-12", "close": 0.7477725, "volume": 156831.0}, {"date": "2014-09-15", "close": 0.7394175, "volume": 95740.0}, {"date": "2014-09-16", "close": 0.743595, "volume": 57409.0}, {"date": "2014-09-17", "close": 0.75195, "volume": 76235.0}, {"date": "2014-09-18", "close": 0.7644825, "volume": 377465.0}, {"date": "2014-09-19", "close": 0.75195, "volume": 10825.0}, {"date": "2014-09-22", "close": 0.743595, "volume": 34873.0}, {"date": "2014-09-23", "close": 0.726885, "volume": 167483.0}, {"date": "2014-09-24", "close": 0.710175, "volume": 169185.0}, {"date": "2014-09-25", "close": 0.710175, "volume": 120188.0}, {"date": "2014-09-26", "close": 0.7227075, "volume": 225300.0}, {"date": "2014-09-29", "close": 0.71853, "volume": 53825.0}, {"date": "2014-09-30", "close": 0.7394175, "volume": 168090.0}, {"date": "2014-10-01", "close": 0.7310625, "volume": 34373.0}, {"date": "2014-10-02", "close": 0.7227075, "volume": 68.0}, {"date": "2014-10-03", "close": 0.73524, "volume": 89313.0}, {"date": "2014-10-06", "close": 0.710175, "volume": 7404.0}, {"date": "2014-10-07", "close": 0.6976425, "volume": 343244.0}, {"date": "2014-10-08", "close": 0.70182, "volume": 64324.0}, {"date": "2014-10-09", "close": 0.68511, "volume": 34288.0}, {"date": "2014-10-10", "close": 0.6892875, "volume": 327139.0}, {"date": "2014-10-13", "close": 0.676755, "volume": 74145.0}, {"date": "2014-10-14", "close": 0.676755, "volume": 149921.0}, {"date": "2014-10-15", "close": 0.6809325, "volume": 15642.0}, {"date": "2014-10-16", "close": 0.6809325, "volume": 61239.0}, {"date": "2014-10-17", "close": 0.6809325, "volume": 363051.0}, {"date": "2014-10-20", "close": 0.6684, "volume": 34516.0}, {"date": "2014-10-21", "close": 0.6684, "volume": 34734.0}, {"date": "2014-10-22", "close": 0.693465, "volume": 22394.0}, {"date": "2014-10-23", "close": 0.6684, "volume": 14734.0}, {"date": "2014-10-24", "close": 0.68511, "volume": 4789.0}, {"date": "2014-10-27", "close": 0.693465, "volume": 142938.0}, {"date": "2014-10-28", "close": 0.676755, "volume": 29725.0}, {"date": "2014-10-29", "close": 0.70182, "volume": 1275488.0}, {"date": "2014-10-30", "close": 0.73524, "volume": 74548.0}, {"date": "2014-10-31", "close": 0.693465, "volume": 4746.0}, {"date": "2014-11-03", "close": 0.7394175, "volume": 7250.0}, {"date": "2014-11-04", "close": 0.726885, "volume": 29834.0}, {"date": "2014-11-05", "close": 0.7310625, "volume": 13592.0}, {"date": "2014-11-06", "close": 0.710175, "volume": 43278.0}, {"date": "2014-11-07", "close": 0.676755, "volume": 77876.0}, {"date": "2014-11-10", "close": 0.6642225, "volume": 82861.0}, {"date": "2014-11-11", "close": 0.68511, "volume": 83239.0}, {"date": "2014-11-12", "close": 0.6684, "volume": 2468.0}, {"date": "2014-11-13", "close": 0.6642225, "volume": 20371.0}, {"date": "2014-11-14", "close": 0.6642225, "volume": 54518.0}, {"date": "2014-11-17", "close": 0.6558675, "volume": 14266.0}, {"date": "2014-11-18", "close": 0.6558675, "volume": 23357.0}, {"date": "2014-11-19", "close": 0.6642225, "volume": 57665.0}, {"date": "2014-11-20", "close": 0.68511, "volume": 122529.0}, {"date": "2014-11-21", "close": 0.68511, "volume": 6974.0}, {"date": "2014-11-24", "close": 0.6684, "volume": 12654.0}, {"date": "2014-11-25", "close": 0.6684, "volume": 30213.0}, {"date": "2014-11-26", "close": 0.6684, "volume": 47949.0}, {"date": "2014-11-27", "close": 0.6809325, "volume": 23194.0}, {"date": "2014-11-28", "close": 0.6809325, "volume": 7581.0}, {"date": "2014-12-01", "close": 0.6684, "volume": 50267.0}, {"date": "2014-12-02", "close": 0.6684, "volume": 35045.0}, {"date": "2014-12-03", "close": 0.6684, "volume": 74.0}, {"date": "2014-12-04", "close": 0.6642225, "volume": 26608.0}, {"date": "2014-12-05", "close": 0.660045, "volume": 64163.0}, {"date": "2014-12-08", "close": 0.6684, "volume": 84892.0}, {"date": "2014-12-09", "close": 0.6684, "volume": 15953.0}, {"date": "2014-12-10", "close": 0.643335, "volume": 26026.0}, {"date": "2014-12-11", "close": 0.6391575, "volume": 29662.0}, {"date": "2014-12-12", "close": 0.643335, "volume": 9799.0}, {"date": "2014-12-15", "close": 0.61827, "volume": 9260.0}, {"date": "2014-12-16", "close": 0.61827, "volume": 15607.0}, {"date": "2014-12-17", "close": 0.5890275, "volume": 34917.0}, {"date": "2014-12-18", "close": 0.5890275, "volume": 17543.0}, {"date": "2014-12-19", "close": 0.5890275, "volume": 5145.0}, {"date": "2014-12-22", "close": 0.5973825, "volume": 47203.0}, {"date": "2014-12-24", "close": 0.593205, "volume": 11969.0}, {"date": "2014-12-29", "close": 0.5973825, "volume": 7181.0}, {"date": "2014-12-30", "close": 0.5890275, "volume": 25575.0}, {"date": "2014-12-31", "close": 0.609915, "volume": 387856.0}, {"date": "2015-01-02", "close": 0.609915, "volume": 22743.0}, {"date": "2015-01-05", "close": 0.61827, "volume": 8378.0}, {"date": "2015-01-06", "close": 0.593205, "volume": 79697.0}, {"date": "2015-01-07", "close": 0.593205, "volume": 2735.0}, {"date": "2015-01-08", "close": 0.593205, "volume": 13319.0}, {"date": "2015-01-09", "close": 0.60156, "volume": 31051.0}, {"date": "2015-01-12", "close": 0.60156, "volume": 1483.0}, {"date": "2015-01-13", "close": 0.60156, "volume": 79.0}, {"date": "2015-01-14", "close": 0.60156, "volume": 1830.0}, {"date": "2015-01-15", "close": 0.593205, "volume": 27392.0}, {"date": "2015-01-16", "close": 0.6140925, "volume": 48087.0}, {"date": "2015-01-19", "close": 0.6057375, "volume": 1284.0}, {"date": "2015-01-20", "close": 0.61827, "volume": 6203.0}, {"date": "2015-01-21", "close": 0.60156, "volume": 11071.0}, {"date": "2015-01-22", "close": 0.609915, "volume": 17727.0}, {"date": "2015-01-23", "close": 0.60156, "volume": 480636.0}, {"date": "2015-01-27", "close": 0.61827, "volume": 12367.0}, {"date": "2015-01-28", "close": 0.609915, "volume": 57428.0}, {"date": "2015-01-29", "close": 0.60156, "volume": 15200.0}, {"date": "2015-01-30", "close": 0.61827, "volume": 39603.0}, {"date": "2015-02-02", "close": 0.60156, "volume": 246296.0}, {"date": "2015-02-03", "close": 0.6057375, "volume": 87545.0}, {"date": "2015-02-04", "close": 0.60156, "volume": 90963.0}, {"date": "2015-02-05", "close": 0.60156, "volume": 2873.0}, {"date": "2015-02-06", "close": 0.60156, "volume": 216633.0}, {"date": "2015-02-09", "close": 0.6057375, "volume": 20703.0}, {"date": "2015-02-10", "close": 0.60156, "volume": 7181.0}, {"date": "2015-02-11", "close": 0.60156, "volume": 46418.0}, {"date": "2015-02-12", "close": 0.60156, "volume": 409934.0}, {"date": "2015-02-13", "close": 0.593205, "volume": 8713.0}, {"date": "2015-02-16", "close": 0.60156, "volume": 13318.0}, {"date": "2015-02-17", "close": 0.6057375, "volume": 1197.0}, {"date": "2015-02-18", "close": 0.6057375, "volume": 8378.0}, {"date": "2015-02-19", "close": 0.60156, "volume": 22023.0}, {"date": "2015-02-20", "close": 0.5973825, "volume": 757268.0}, {"date": "2015-02-23", "close": 0.58485, "volume": 94472.0}, {"date": "2015-02-24", "close": 0.559785, "volume": 273589.0}, {"date": "2015-02-25", "close": 0.543075, "volume": 105275.0}, {"date": "2015-02-26", "close": 0.543075, "volume": 172642.0}, {"date": "2015-02-27", "close": 0.559785, "volume": 220208.0}, {"date": "2015-03-02", "close": 0.5639625, "volume": 191471.0}, {"date": "2015-03-03", "close": 0.559785, "volume": 160822.0}, {"date": "2015-03-04", "close": 0.559785, "volume": 57507.0}, {"date": "2015-03-05", "close": 0.559785, "volume": 40232.0}, {"date": "2015-03-06", "close": 0.5639625, "volume": 16448.0}, {"date": "2015-03-09", "close": 0.5639625, "volume": 35120.0}, {"date": "2015-03-10", "close": 0.55143, "volume": 183200.0}, {"date": "2015-03-11", "close": 0.543075, "volume": 21222.0}, {"date": "2015-03-12", "close": 0.543075, "volume": 29922.0}, {"date": "2015-03-13", "close": 0.543075, "volume": 18420.0}, {"date": "2015-03-16", "close": 0.5556075, "volume": 26810.0}, {"date": "2015-03-17", "close": 0.559785, "volume": 13836.0}, {"date": "2015-03-18", "close": 0.5472525, "volume": 7852.0}, {"date": "2015-03-19", "close": 0.53472, "volume": 49019.0}, {"date": "2015-03-20", "close": 0.5305425, "volume": 27993.0}, {"date": "2015-03-23", "close": 0.5221875, "volume": 37549.0}, {"date": "2015-03-24", "close": 0.51801, "volume": 21862.0}, {"date": "2015-03-25", "close": 0.5221875, "volume": 29405.0}, {"date": "2015-03-27", "close": 0.5054775, "volume": 54640.0}, {"date": "2015-03-30", "close": 0.492945, "volume": 78401.0}, {"date": "2015-03-31", "close": 0.5013, "volume": 23633.0}, {"date": "2015-04-01", "close": 0.48459, "volume": 24399.0}, {"date": "2015-04-02", "close": 0.492945, "volume": 36615.0}, {"date": "2015-04-07", "close": 0.476235, "volume": 35970.0}, {"date": "2015-04-08", "close": 0.43446, "volume": 17595.0}, {"date": "2015-04-09", "close": 0.4386375, "volume": 92545.0}, {"date": "2015-04-10", "close": 0.4469925, "volume": 259469.0}, {"date": "2015-04-13", "close": 0.442815, "volume": 49641.0}, {"date": "2015-04-14", "close": 0.43446, "volume": 221410.0}, {"date": "2015-04-15", "close": 0.426105, "volume": 287619.0}, {"date": "2015-04-16", "close": 0.459525, "volume": 253860.0}, {"date": "2015-04-17", "close": 0.459525, "volume": 3671.0}, {"date": "2015-04-20", "close": 0.459525, "volume": 40655.0}, {"date": "2015-04-22", "close": 0.4887675, "volume": 72511.0}, {"date": "2015-04-24", "close": 0.48459, "volume": 66727.0}, {"date": "2015-04-27", "close": 0.48459, "volume": 4482.0}, {"date": "2015-04-28", "close": 0.45117, "volume": 47582.0}, {"date": "2015-04-30", "close": 0.4302825, "volume": 22961.0}, {"date": "2015-05-04", "close": 0.43446, "volume": 7361.0}, {"date": "2015-05-05", "close": 0.43446, "volume": 69252.0}, {"date": "2015-05-06", "close": 0.41775, "volume": 74644.0}, {"date": "2015-05-07", "close": 0.41775, "volume": 140005.0}, {"date": "2015-05-08", "close": 0.409395, "volume": 60695.0}, {"date": "2015-05-11", "close": 0.419421, "volume": 125841.0}, {"date": "2015-05-12", "close": 0.41775, "volume": 39025.0}, {"date": "2015-05-13", "close": 0.40104, "volume": 142789.0}, {"date": "2015-05-14", "close": 0.392685, "volume": 3351.0}, {"date": "2015-05-15", "close": 0.4135725, "volume": 162515.0}, {"date": "2015-05-18", "close": 0.4135725, "volume": 20608.0}, {"date": "2015-05-19", "close": 0.40104, "volume": 461339.0}, {"date": "2015-05-20", "close": 0.4052175, "volume": 20347.0}, {"date": "2015-05-21", "close": 0.41775, "volume": 77858.0}, {"date": "2015-05-22", "close": 0.41775, "volume": 57996.0}, {"date": "2015-05-25", "close": 0.43446, "volume": 54796.0}, {"date": "2015-05-26", "close": 0.476235, "volume": 535761.0}, {"date": "2015-05-27", "close": 0.476235, "volume": 105714.0}, {"date": "2015-05-28", "close": 0.476235, "volume": 2083.0}, {"date": "2015-05-29", "close": 0.51801, "volume": 121524.0}, {"date": "2015-06-01", "close": 0.492945, "volume": 37525.0}, {"date": "2015-06-02", "close": 0.509655, "volume": 295631.0}, {"date": "2015-06-03", "close": 0.5138325, "volume": 145063.0}, {"date": "2015-06-04", "close": 0.511326, "volume": 125907.0}, {"date": "2015-06-05", "close": 0.5138325, "volume": 134400.0}, {"date": "2015-06-09", "close": 0.51801, "volume": 111676.0}, {"date": "2015-06-10", "close": 0.5138325, "volume": 80440.0}, {"date": "2015-06-11", "close": 0.509655, "volume": 159962.0}, {"date": "2015-06-12", "close": 0.509655, "volume": 75987.0}, {"date": "2015-06-15", "close": 0.509655, "volume": 17035.0}, {"date": "2015-06-16", "close": 0.5138325, "volume": 84470.0}, {"date": "2015-06-17", "close": 0.51801, "volume": 162658.0}, {"date": "2015-06-18", "close": 0.5221875, "volume": 20586.0}, {"date": "2015-06-19", "close": 0.51801, "volume": 25421.0}, {"date": "2015-06-22", "close": 0.51801, "volume": 21734.0}, {"date": "2015-06-23", "close": 0.526365, "volume": 93911.0}, {"date": "2015-06-24", "close": 0.53472, "volume": 15025.0}, {"date": "2015-06-25", "close": 0.53472, "volume": 29899.0}, {"date": "2015-06-26", "close": 0.543075, "volume": 45337.0}, {"date": "2015-06-29", "close": 0.5388975, "volume": 37439.0}, {"date": "2015-06-30", "close": 0.526365, "volume": 37440.0}, {"date": "2015-07-01", "close": 0.543075, "volume": 14290.0}, {"date": "2015-07-03", "close": 0.543075, "volume": 55968.0}, {"date": "2015-07-06", "close": 0.526365, "volume": 26241.0}, {"date": "2015-07-07", "close": 0.509655, "volume": 13928.0}, {"date": "2015-07-08", "close": 0.5013, "volume": 11509.0}, {"date": "2015-07-09", "close": 0.5013, "volume": 73489.0}, {"date": "2015-07-10", "close": 0.5013, "volume": 28287.0}, {"date": "2015-07-14", "close": 0.5013, "volume": 80192.0}, {"date": "2015-07-15", "close": 0.492945, "volume": 222821.0}, {"date": "2015-07-16", "close": 0.48459, "volume": 1879.0}, {"date": "2015-07-17", "close": 0.492945, "volume": 30882.0}, {"date": "2015-07-20", "close": 0.5013, "volume": 2166.0}, {"date": "2015-07-21", "close": 0.5013, "volume": 21305.0}, {"date": "2015-07-22", "close": 0.5013, "volume": 6439.0}, {"date": "2015-07-27", "close": 0.5054775, "volume": 48330.0}, {"date": "2015-07-28", "close": 0.492945, "volume": 5961.0}, {"date": "2015-07-29", "close": 0.492945, "volume": 46503.0}, {"date": "2015-07-30", "close": 0.48459, "volume": 17046.0}, {"date": "2015-07-31", "close": 0.5013, "volume": 15250.0}, {"date": "2015-08-03", "close": 0.5013, "volume": 69420.0}, {"date": "2015-08-04", "close": 0.5138325, "volume": 420920.0}, {"date": "2015-08-05", "close": 0.4720575, "volume": 12352.0}, {"date": "2015-08-06", "close": 0.48459, "volume": 28474.0}, {"date": "2015-08-07", "close": 0.4971225, "volume": 4428.0}, {"date": "2015-08-10", "close": 0.48459, "volume": 13683.0}, {"date": "2015-08-14", "close": 0.492945, "volume": 215469.0}, {"date": "2015-08-17", "close": 0.509655, "volume": 33253.0}, {"date": "2015-08-19", "close": 0.492945, "volume": 59961.0}, {"date": "2015-08-20", "close": 0.509655, "volume": 38317.0}, {"date": "2015-08-21", "close": 0.5054775, "volume": 46183.0}, {"date": "2015-08-24", "close": 0.4804125, "volume": 25477.0}, {"date": "2015-08-25", "close": 0.48459, "volume": 79885.0}, {"date": "2015-08-26", "close": 0.476235, "volume": 21378.0}, {"date": "2015-08-27", "close": 0.46788, "volume": 67744.0}, {"date": "2015-08-28", "close": 0.476235, "volume": 31119.0}, {"date": "2015-08-31", "close": 0.46788, "volume": 54967.0}, {"date": "2015-09-01", "close": 0.476235, "volume": 20205.0}, {"date": "2015-09-02", "close": 0.492945, "volume": 18324.0}, {"date": "2015-09-03", "close": 0.4804125, "volume": 5506.0}, {"date": "2015-09-04", "close": 0.4804125, "volume": 37680.0}, {"date": "2015-09-07", "close": 0.4637025, "volume": 64962.0}, {"date": "2015-09-08", "close": 0.46788, "volume": 5266.0}, {"date": "2015-09-10", "close": 0.476235, "volume": 10413.0}, {"date": "2015-09-11", "close": 0.4720575, "volume": 7235.0}, {"date": "2015-09-14", "close": 0.46788, "volume": 74484.0}, {"date": "2015-09-16", "close": 0.459525, "volume": 15314.0}, {"date": "2015-09-17", "close": 0.4219275, "volume": 129548.0}, {"date": "2015-09-21", "close": 0.4469925, "volume": 8378.0}, {"date": "2015-09-22", "close": 0.45117, "volume": 11098.0}, {"date": "2015-09-23", "close": 0.476235, "volume": 15601.0}, {"date": "2015-09-24", "close": 0.45117, "volume": 299.0}, {"date": "2015-09-25", "close": 0.4804125, "volume": 2067.0}, {"date": "2015-09-28", "close": 0.45117, "volume": 38716.0}, {"date": "2015-09-29", "close": 0.4469925, "volume": 2827.0}, {"date": "2015-10-01", "close": 0.4553475, "volume": 6703.0}, {"date": "2015-10-02", "close": 0.4804125, "volume": 1481.0}, {"date": "2015-10-05", "close": 0.4804125, "volume": 31247.0}, {"date": "2015-10-06", "close": 0.4804125, "volume": 1041.0}, {"date": "2015-10-07", "close": 0.45117, "volume": 106284.0}, {"date": "2015-10-08", "close": 0.459525, "volume": 17393.0}, {"date": "2015-10-09", "close": 0.459525, "volume": 14889.0}, {"date": "2015-10-12", "close": 0.4553475, "volume": 168584.0}, {"date": "2015-10-16", "close": 0.4804125, "volume": 79823.0}, {"date": "2015-10-19", "close": 0.46788, "volume": 60572.0}, {"date": "2015-10-20", "close": 0.459525, "volume": 141212.0}, {"date": "2015-10-21", "close": 0.459525, "volume": 108674.0}, {"date": "2015-10-22", "close": 0.45117, "volume": 59844.0}, {"date": "2015-10-23", "close": 0.459525, "volume": 71813.0}, {"date": "2015-10-26", "close": 0.4637025, "volume": 11969.0}, {"date": "2015-10-27", "close": 0.4386375, "volume": 106182.0}, {"date": "2015-10-28", "close": 0.4386375, "volume": 7885.0}, {"date": "2015-10-29", "close": 0.442815, "volume": 12487.0}, {"date": "2015-10-30", "close": 0.4386375, "volume": 2873.0}, {"date": "2015-11-02", "close": 0.4386375, "volume": 15560.0}, {"date": "2015-11-03", "close": 0.4386375, "volume": 1318.0}, {"date": "2015-11-04", "close": 0.442815, "volume": 65835.0}, {"date": "2015-11-05", "close": 0.4386375, "volume": 13695.0}, {"date": "2015-11-09", "close": 0.426105, "volume": 17355.0}, {"date": "2015-11-10", "close": 0.426105, "volume": 19730.0}, {"date": "2015-11-11", "close": 0.45117, "volume": 23358.0}, {"date": "2015-11-12", "close": 0.45117, "volume": 37876.0}, {"date": "2015-11-13", "close": 0.45117, "volume": 29782.0}, {"date": "2015-11-16", "close": 0.45117, "volume": 5352.0}, {"date": "2015-11-17", "close": 0.4386375, "volume": 4274.0}, {"date": "2015-11-18", "close": 0.45117, "volume": 99294.0}, {"date": "2015-11-19", "close": 0.492945, "volume": 127587.0}, {"date": "2015-11-20", "close": 0.4971225, "volume": 126208.0}, {"date": "2015-11-23", "close": 0.5388975, "volume": 183293.0}, {"date": "2015-11-24", "close": 0.559785, "volume": 112600.0}, {"date": "2015-11-25", "close": 0.526365, "volume": 85173.0}, {"date": "2015-11-26", "close": 0.559785, "volume": 19270.0}, {"date": "2015-11-27", "close": 0.543075, "volume": 13764.0}, {"date": "2015-11-30", "close": 0.576495, "volume": 257161.0}, {"date": "2015-12-02", "close": 0.56814, "volume": 2873.0}, {"date": "2015-12-03", "close": 0.559785, "volume": 73988.0}, {"date": "2015-12-04", "close": 0.559785, "volume": 4534.0}, {"date": "2015-12-07", "close": 0.5221875, "volume": 85599.0}, {"date": "2015-12-08", "close": 0.5013, "volume": 78612.0}, {"date": "2015-12-09", "close": 0.43446, "volume": 66656.0}, {"date": "2015-12-10", "close": 0.442815, "volume": 89823.0}, {"date": "2015-12-11", "close": 0.4302825, "volume": 55920.0}, {"date": "2015-12-14", "close": 0.43446, "volume": 40774.0}, {"date": "2015-12-15", "close": 0.43446, "volume": 86178.0}, {"date": "2015-12-16", "close": 0.426105, "volume": 58807.0}, {"date": "2015-12-17", "close": 0.43446, "volume": 15679.0}, {"date": "2015-12-18", "close": 0.4135725, "volume": 96479.0}, {"date": "2015-12-21", "close": 0.43446, "volume": 177364.0}, {"date": "2015-12-22", "close": 0.43446, "volume": 81981.0}, {"date": "2015-12-23", "close": 0.426105, "volume": 80512.0}, {"date": "2015-12-24", "close": 0.4386375, "volume": 11508.0}, {"date": "2015-12-29", "close": 0.4219275, "volume": 958.0}, {"date": "2015-12-30", "close": 0.459525, "volume": 94373.0}, {"date": "2015-12-31", "close": 0.5013, "volume": 126992.0}, {"date": "2016-01-05", "close": 0.45117, "volume": 24237.0}, {"date": "2016-01-07", "close": 0.46788, "volume": 6517.0}, {"date": "2016-01-08", "close": 0.4720575, "volume": 3591.0}, {"date": "2016-01-11", "close": 0.4637025, "volume": 58713.0}, {"date": "2016-01-12", "close": 0.4637025, "volume": 2469.0}, {"date": "2016-01-13", "close": 0.45117, "volume": 20347.0}, {"date": "2016-01-14", "close": 0.43446, "volume": 108466.0}, {"date": "2016-01-15", "close": 0.4302825, "volume": 75100.0}, {"date": "2016-01-18", "close": 0.426105, "volume": 234008.0}, {"date": "2016-01-19", "close": 0.426105, "volume": 253418.0}, {"date": "2016-01-20", "close": 0.45117, "volume": 19749.0}, {"date": "2016-01-21", "close": 0.426105, "volume": 281.0}, {"date": "2016-01-22", "close": 0.43446, "volume": 93121.0}, {"date": "2016-01-25", "close": 0.426105, "volume": 7481.0}, {"date": "2016-01-28", "close": 0.426105, "volume": 9460.0}, {"date": "2016-01-29", "close": 0.426105, "volume": 11969.0}, {"date": "2016-02-01", "close": 0.4469925, "volume": 100625.0}, {"date": "2016-02-02", "close": 0.459525, "volume": 9435.0}, {"date": "2016-02-03", "close": 0.4386375, "volume": 13269.0}, {"date": "2016-02-04", "close": 0.43446, "volume": 3799.0}, {"date": "2016-02-05", "close": 0.43446, "volume": 11969.0}, {"date": "2016-02-08", "close": 0.43446, "volume": 259.0}, {"date": "2016-02-09", "close": 0.43446, "volume": 47270.0}, {"date": "2016-02-10", "close": 0.43446, "volume": 13078.0}, {"date": "2016-02-11", "close": 0.43446, "volume": 28504.0}, {"date": "2016-02-12", "close": 0.43446, "volume": 63495.0}, {"date": "2016-02-15", "close": 0.43446, "volume": 19392.0}, {"date": "2016-02-16", "close": 0.442815, "volume": 388075.0}, {"date": "2016-02-17", "close": 0.43446, "volume": 65714.0}, {"date": "2016-02-18", "close": 0.459525, "volume": 18780.0}, {"date": "2016-02-19", "close": 0.4302825, "volume": 141543.0}, {"date": "2016-02-22", "close": 0.43446, "volume": 102031.0}, {"date": "2016-02-23", "close": 0.5013, "volume": 1308655.0}, {"date": "2016-02-24", "close": 0.5013, "volume": 113063.0}, {"date": "2016-02-25", "close": 0.5054775, "volume": 311635.0}, {"date": "2016-02-26", "close": 0.51801, "volume": 154251.0}, {"date": "2016-02-29", "close": 0.53472, "volume": 200053.0}, {"date": "2016-03-01", "close": 0.543075, "volume": 73956.0}, {"date": "2016-03-02", "close": 0.543075, "volume": 54378.0}, {"date": "2016-03-03", "close": 0.55143, "volume": 152206.0}, {"date": "2016-03-04", "close": 0.55143, "volume": 2992.0}, {"date": "2016-03-07", "close": 0.526365, "volume": 13728.0}, {"date": "2016-03-08", "close": 0.5221875, "volume": 8053.0}, {"date": "2016-03-09", "close": 0.5221875, "volume": 20172.0}, {"date": "2016-03-10", "close": 0.51801, "volume": 15425.0}, {"date": "2016-03-11", "close": 0.51801, "volume": 20172.0}, {"date": "2016-03-14", "close": 0.51801, "volume": 67841.0}, {"date": "2016-03-15", "close": 0.526365, "volume": 11969.0}, {"date": "2016-03-16", "close": 0.51801, "volume": 9575.0}, {"date": "2016-03-17", "close": 0.543075, "volume": 81266.0}, {"date": "2016-03-18", "close": 0.543075, "volume": 45963.0}, {"date": "2016-03-21", "close": 0.5556075, "volume": 83222.0}, {"date": "2016-03-22", "close": 0.53472, "volume": 17355.0}, {"date": "2016-03-23", "close": 0.53472, "volume": 8634.0}, {"date": "2016-03-24", "close": 0.5556075, "volume": 9719.0}, {"date": "2016-03-30", "close": 0.5472525, "volume": 29394.0}, {"date": "2016-03-31", "close": 0.543075, "volume": 75850.0}, {"date": "2016-04-01", "close": 0.543075, "volume": 6936.0}, {"date": "2016-04-04", "close": 0.55143, "volume": 129198.0}, {"date": "2016-04-07", "close": 0.543075, "volume": 16977.0}, {"date": "2016-04-08", "close": 0.5388975, "volume": 45272.0}, {"date": "2016-04-11", "close": 0.5388975, "volume": 25010.0}, {"date": "2016-04-12", "close": 0.53472, "volume": 99656.0}, {"date": "2016-04-13", "close": 0.53472, "volume": 28658.0}, {"date": "2016-04-14", "close": 0.51801, "volume": 24925.0}, {"date": "2016-04-15", "close": 0.53472, "volume": 2394.0}, {"date": "2016-04-18", "close": 0.543075, "volume": 29108.0}, {"date": "2016-04-20", "close": 0.5054775, "volume": 29922.0}, {"date": "2016-04-21", "close": 0.5221875, "volume": 35273.0}, {"date": "2016-04-22", "close": 0.526365, "volume": 72042.0}, {"date": "2016-04-26", "close": 0.543075, "volume": 76001.0}, {"date": "2016-04-27", "close": 0.526365, "volume": 35506.0}, {"date": "2016-04-28", "close": 0.5305425, "volume": 263609.0}, {"date": "2016-04-29", "close": 0.5388975, "volume": 43688.0}, {"date": "2016-05-02", "close": 0.51801, "volume": 24920.0}, {"date": "2016-05-03", "close": 0.526365, "volume": 4419.0}, {"date": "2016-05-04", "close": 0.526365, "volume": 83564.0}, {"date": "2016-05-06", "close": 0.5388975, "volume": 7441.0}, {"date": "2016-05-09", "close": 0.53472, "volume": 21028.0}, {"date": "2016-05-10", "close": 0.543075, "volume": 215898.0}, {"date": "2016-05-11", "close": 0.543075, "volume": 10772.0}, {"date": "2016-05-12", "close": 0.5305425, "volume": 4555.0}, {"date": "2016-05-13", "close": 0.53472, "volume": 2457.0}, {"date": "2016-05-16", "close": 0.5221875, "volume": 24719.0}, {"date": "2016-05-17", "close": 0.5138325, "volume": 27730.0}, {"date": "2016-05-18", "close": 0.51801, "volume": 122575.0}, {"date": "2016-05-19", "close": 0.509655, "volume": 96688.0}, {"date": "2016-05-20", "close": 0.5054775, "volume": 6237.0}, {"date": "2016-05-23", "close": 0.5054775, "volume": 16115.0}, {"date": "2016-05-24", "close": 0.509655, "volume": 3380.0}, {"date": "2016-05-25", "close": 0.509655, "volume": 128811.0}, {"date": "2016-05-26", "close": 0.509655, "volume": 14940.0}, {"date": "2016-05-27", "close": 0.5013, "volume": 62833.0}, {"date": "2016-05-30", "close": 0.5013, "volume": 425187.0}, {"date": "2016-05-31", "close": 0.5013, "volume": 53871.0}, {"date": "2016-06-01", "close": 0.4804125, "volume": 20463.0}, {"date": "2016-06-03", "close": 0.492945, "volume": 301645.0}, {"date": "2016-06-06", "close": 0.4887675, "volume": 60679.0}, {"date": "2016-06-07", "close": 0.492945, "volume": 13204.0}, {"date": "2016-06-08", "close": 0.4887675, "volume": 17913.0}, {"date": "2016-06-09", "close": 0.4887675, "volume": 8978.0}, {"date": "2016-06-14", "close": 0.46788, "volume": 91382.0}, {"date": "2016-06-15", "close": 0.5013, "volume": 199781.0}, {"date": "2016-06-16", "close": 0.5013, "volume": 3591.0}, {"date": "2016-06-17", "close": 0.46788, "volume": 110123.0}, {"date": "2016-06-20", "close": 0.46788, "volume": 128448.0}, {"date": "2016-06-21", "close": 0.4637025, "volume": 167437.0}, {"date": "2016-06-22", "close": 0.45117, "volume": 225217.0}, {"date": "2016-06-23", "close": 0.4469925, "volume": 297268.0}, {"date": "2016-06-24", "close": 0.4469925, "volume": 213600.0}, {"date": "2016-06-27", "close": 0.4469925, "volume": 41891.0}, {"date": "2016-06-28", "close": 0.442815, "volume": 168039.0}, {"date": "2016-06-29", "close": 0.43446, "volume": 358014.0}, {"date": "2016-06-30", "close": 0.45117, "volume": 432852.0}, {"date": "2016-07-01", "close": 0.459525, "volume": 172279.0}, {"date": "2016-07-04", "close": 0.4553475, "volume": 150893.0}, {"date": "2016-07-05", "close": 0.459525, "volume": 68363.0}, {"date": "2016-07-06", "close": 0.4469925, "volume": 43686.0}, {"date": "2016-07-07", "close": 0.459525, "volume": 69914.0}, {"date": "2016-07-08", "close": 0.4553475, "volume": 37826.0}, {"date": "2016-07-11", "close": 0.459525, "volume": 164232.0}, {"date": "2016-07-12", "close": 0.459525, "volume": 291059.0}, {"date": "2016-07-13", "close": 0.459525, "volume": 245362.0}, {"date": "2016-07-14", "close": 0.459525, "volume": 143627.0}, {"date": "2016-07-15", "close": 0.45117, "volume": 172990.0}, {"date": "2016-07-18", "close": 0.442815, "volume": 58035.0}, {"date": "2016-07-19", "close": 0.45117, "volume": 243449.0}, {"date": "2016-07-20", "close": 0.45117, "volume": 26326.0}, {"date": "2016-07-21", "close": 0.4469925, "volume": 69171.0}, {"date": "2016-07-22", "close": 0.459525, "volume": 197509.0}, {"date": "2016-07-25", "close": 0.459525, "volume": 74396.0}, {"date": "2016-07-26", "close": 0.459525, "volume": 35762.0}, {"date": "2016-07-28", "close": 0.4804125, "volume": 53404.0}, {"date": "2016-07-29", "close": 0.46788, "volume": 42777.0}, {"date": "2016-08-01", "close": 0.459525, "volume": 47619.0}, {"date": "2016-08-02", "close": 0.459525, "volume": 13090.0}, {"date": "2016-08-03", "close": 0.459525, "volume": 267062.0}, {"date": "2016-08-04", "close": 0.4887675, "volume": 437814.0}, {"date": "2016-08-05", "close": 0.509655, "volume": 504016.0}, {"date": "2016-08-08", "close": 0.51801, "volume": 482451.0}, {"date": "2016-08-09", "close": 0.5388975, "volume": 352778.0}, {"date": "2016-08-10", "close": 0.5138325, "volume": 366519.0}, {"date": "2016-08-11", "close": 0.48459, "volume": 263200.0}, {"date": "2016-08-12", "close": 0.5221875, "volume": 114475.0}, {"date": "2016-08-15", "close": 0.5221875, "volume": 147653.0}, {"date": "2016-08-16", "close": 0.51801, "volume": 198207.0}, {"date": "2016-08-17", "close": 0.51801, "volume": 569715.0}, {"date": "2016-08-18", "close": 0.5221875, "volume": 12031.0}, {"date": "2016-08-19", "close": 0.53472, "volume": 166169.0}, {"date": "2016-08-22", "close": 0.5890275, "volume": 314022.0}, {"date": "2016-08-23", "close": 0.48459, "volume": 338330.0}, {"date": "2016-08-24", "close": 0.459525, "volume": 1285577.0}, {"date": "2016-08-25", "close": 0.4887675, "volume": 319149.0}, {"date": "2016-08-26", "close": 0.4971225, "volume": 105135.0}, {"date": "2016-08-29", "close": 0.4971225, "volume": 1197.0}, {"date": "2016-08-30", "close": 0.492945, "volume": 10789.0}, {"date": "2016-08-31", "close": 0.4804125, "volume": 35423.0}, {"date": "2016-09-01", "close": 0.4887675, "volume": 837223.0}, {"date": "2016-09-02", "close": 0.4720575, "volume": 222470.0}, {"date": "2016-09-05", "close": 0.4637025, "volume": 24912.0}, {"date": "2016-09-07", "close": 0.476235, "volume": 115859.0}, {"date": "2016-09-08", "close": 0.476235, "volume": 2443.0}, {"date": "2016-09-09", "close": 0.4804125, "volume": 199172.0}, {"date": "2016-09-12", "close": 0.4804125, "volume": 88929.0}, {"date": "2016-09-13", "close": 0.4553475, "volume": 70883.0}, {"date": "2016-09-14", "close": 0.45117, "volume": 64616.0}, {"date": "2016-09-15", "close": 0.459525, "volume": 20328.0}, {"date": "2016-09-16", "close": 0.45117, "volume": 96469.0}, {"date": "2016-09-19", "close": 0.45117, "volume": 2992.0}, {"date": "2016-09-20", "close": 0.45117, "volume": 50269.0}, {"date": "2016-09-21", "close": 0.45117, "volume": 37268.0}, {"date": "2016-09-22", "close": 0.442815, "volume": 75003.0}, {"date": "2016-09-23", "close": 0.45117, "volume": 83493.0}, {"date": "2016-09-26", "close": 0.4469925, "volume": 6467.0}, {"date": "2016-09-27", "close": 0.442815, "volume": 90754.0}, {"date": "2016-09-29", "close": 0.4386375, "volume": 141708.0}, {"date": "2016-09-30", "close": 0.45117, "volume": 2304.0}, {"date": "2016-10-03", "close": 0.4469925, "volume": 59402.0}, {"date": "2016-10-04", "close": 0.442815, "volume": 32077.0}, {"date": "2016-10-05", "close": 0.45117, "volume": 59402.0}, {"date": "2016-10-06", "close": 0.4553475, "volume": 255162.0}, {"date": "2016-10-07", "close": 0.4553475, "volume": 87668.0}, {"date": "2016-10-10", "close": 0.4469925, "volume": 105509.0}, {"date": "2016-10-11", "close": 0.4469925, "volume": 73392.0}, {"date": "2016-10-13", "close": 0.45117, "volume": 126705.0}, {"date": "2016-10-14", "close": 0.45117, "volume": 37104.0}, {"date": "2016-10-17", "close": 0.4553475, "volume": 89741.0}, {"date": "2016-10-18", "close": 0.4553475, "volume": 94451.0}, {"date": "2016-10-19", "close": 0.459525, "volume": 26332.0}, {"date": "2016-10-20", "close": 0.442815, "volume": 266744.0}, {"date": "2016-10-21", "close": 0.442815, "volume": 164265.0}, {"date": "2016-10-24", "close": 0.4553475, "volume": 251545.0}, {"date": "2016-10-25", "close": 0.4302825, "volume": 241430.0}, {"date": "2016-10-26", "close": 0.41775, "volume": 516783.0}, {"date": "2016-10-27", "close": 0.43446, "volume": 655454.0}, {"date": "2016-10-28", "close": 0.43446, "volume": 1.0}, {"date": "2016-10-31", "close": 0.4386375, "volume": 47290.0}, {"date": "2016-11-01", "close": 0.4386375, "volume": 3379.0}, {"date": "2016-11-02", "close": 0.4386375, "volume": 99336.0}, {"date": "2016-11-03", "close": 0.4386375, "volume": 154354.0}, {"date": "2016-11-04", "close": 0.43446, "volume": 208577.0}, {"date": "2016-11-07", "close": 0.43446, "volume": 60195.0}, {"date": "2016-11-08", "close": 0.41775, "volume": 99913.0}, {"date": "2016-11-09", "close": 0.4219275, "volume": 156488.0}, {"date": "2016-11-10", "close": 0.426105, "volume": 38766.0}, {"date": "2016-11-11", "close": 0.4302825, "volume": 1197.0}, {"date": "2016-11-14", "close": 0.426105, "volume": 25733.0}, {"date": "2016-11-16", "close": 0.426105, "volume": 41473.0}, {"date": "2016-11-17", "close": 0.426105, "volume": 3459.0}, {"date": "2016-11-18", "close": 0.426105, "volume": 6408.0}, {"date": "2016-11-21", "close": 0.4219275, "volume": 16900.0}, {"date": "2016-11-22", "close": 0.426105, "volume": 20388.0}, {"date": "2016-11-23", "close": 0.426105, "volume": 53861.0}, {"date": "2016-11-24", "close": 0.426105, "volume": 17953.0}, {"date": "2016-11-25", "close": 0.426105, "volume": 66324.0}, {"date": "2016-11-28", "close": 0.41775, "volume": 112026.0}, {"date": "2016-11-29", "close": 0.41775, "volume": 35601.0}, {"date": "2016-11-30", "close": 0.41775, "volume": 9471.0}, {"date": "2016-12-01", "close": 0.409395, "volume": 45780.0}, {"date": "2016-12-02", "close": 0.41775, "volume": 2716.0}, {"date": "2016-12-05", "close": 0.41775, "volume": 119689.0}, {"date": "2016-12-06", "close": 0.41775, "volume": 5616.0}, {"date": "2016-12-07", "close": 0.4135725, "volume": 23938.0}, {"date": "2016-12-08", "close": 0.409395, "volume": 4788.0}, {"date": "2016-12-09", "close": 0.4219275, "volume": 45586.0}, {"date": "2016-12-12", "close": 0.41775, "volume": 6194.0}, {"date": "2016-12-13", "close": 0.409395, "volume": 190438.0}, {"date": "2016-12-14", "close": 0.409395, "volume": 12419.0}, {"date": "2016-12-15", "close": 0.409395, "volume": 43806.0}, {"date": "2016-12-16", "close": 0.41775, "volume": 151421.0}, {"date": "2016-12-19", "close": 0.41775, "volume": 364785.0}, {"date": "2016-12-20", "close": 0.4219275, "volume": 171484.0}, {"date": "2016-12-21", "close": 0.426105, "volume": 39370.0}, {"date": "2016-12-22", "close": 0.43446, "volume": 15820.0}, {"date": "2016-12-23", "close": 0.426105, "volume": 14073.0}, {"date": "2016-12-28", "close": 0.409395, "volume": 18193.0}, {"date": "2016-12-29", "close": 0.409395, "volume": 3546.0}, {"date": "2016-12-30", "close": 0.426105, "volume": 37575.0}, {"date": "2017-01-03", "close": 0.426105, "volume": 106072.0}, {"date": "2017-01-04", "close": 0.426105, "volume": 107483.0}, {"date": "2017-01-05", "close": 0.426105, "volume": 93436.0}, {"date": "2017-01-06", "close": 0.426105, "volume": 77738.0}, {"date": "2017-01-09", "close": 0.4219275, "volume": 147795.0}, {"date": "2017-01-10", "close": 0.41775, "volume": 144946.0}, {"date": "2017-01-11", "close": 0.41775, "volume": 49530.0}, {"date": "2017-01-12", "close": 0.41775, "volume": 85718.0}, {"date": "2017-01-13", "close": 0.4219275, "volume": 17897.0}, {"date": "2017-01-16", "close": 0.41775, "volume": 810043.0}, {"date": "2017-01-17", "close": 0.426105, "volume": 52084.0}, {"date": "2017-01-18", "close": 0.442815, "volume": 43640.0}, {"date": "2017-01-19", "close": 0.43446, "volume": 10722.0}, {"date": "2017-01-20", "close": 0.4553475, "volume": 17045.0}, {"date": "2017-01-23", "close": 0.45117, "volume": 7153.0}, {"date": "2017-01-24", "close": 0.426105, "volume": 23938.0}, {"date": "2017-01-25", "close": 0.4553475, "volume": 144150.0}, {"date": "2017-01-27", "close": 0.45117, "volume": 104608.0}, {"date": "2017-01-30", "close": 0.43446, "volume": 3291.0}, {"date": "2017-01-31", "close": 0.4386375, "volume": 58709.0}, {"date": "2017-02-01", "close": 0.45117, "volume": 72979.0}, {"date": "2017-02-03", "close": 0.43446, "volume": 14363.0}, {"date": "2017-02-06", "close": 0.4302825, "volume": 7181.0}, {"date": "2017-02-07", "close": 0.43446, "volume": 7428.0}, {"date": "2017-02-08", "close": 0.5472525, "volume": 2088851.0}, {"date": "2017-02-09", "close": 0.5388975, "volume": 912888.0}, {"date": "2017-02-10", "close": 0.543075, "volume": 1535799.0}, {"date": "2017-02-13", "close": 0.526365, "volume": 284712.0}, {"date": "2017-02-14", "close": 0.526365, "volume": 30324.0}, {"date": "2017-02-15", "close": 0.543075, "volume": 325919.0}, {"date": "2017-02-16", "close": 0.5388975, "volume": 190851.0}, {"date": "2017-02-17", "close": 0.543075, "volume": 435181.0}, {"date": "2017-02-20", "close": 0.53472, "volume": 395428.0}, {"date": "2017-02-21", "close": 0.5388975, "volume": 307810.0}, {"date": "2017-02-22", "close": 0.543075, "volume": 148399.0}, {"date": "2017-02-23", "close": 0.543075, "volume": 53183.0}, {"date": "2017-02-24", "close": 0.543075, "volume": 221853.0}, {"date": "2017-02-27", "close": 0.53472, "volume": 32251.0}, {"date": "2017-02-28", "close": 0.5221875, "volume": 401761.0}, {"date": "2017-03-01", "close": 0.509655, "volume": 157867.0}, {"date": "2017-03-02", "close": 0.4971225, "volume": 52622.0}, {"date": "2017-03-03", "close": 0.48459, "volume": 286838.0}, {"date": "2017-03-06", "close": 0.476235, "volume": 177410.0}, {"date": "2017-03-07", "close": 0.46788, "volume": 56633.0}, {"date": "2017-03-08", "close": 0.45117, "volume": 499412.0}, {"date": "2017-03-09", "close": 0.4553475, "volume": 228433.0}, {"date": "2017-03-10", "close": 0.4553475, "volume": 134999.0}, {"date": "2017-03-13", "close": 0.4553475, "volume": 229443.0}, {"date": "2017-03-14", "close": 0.4804125, "volume": 231998.0}, {"date": "2017-03-15", "close": 0.492945, "volume": 1250084.0}, {"date": "2017-03-16", "close": 0.492945, "volume": 65773.0}, {"date": "2017-03-17", "close": 0.4887675, "volume": 154491.0}, {"date": "2017-03-20", "close": 0.4720575, "volume": 154578.0}, {"date": "2017-03-21", "close": 0.46788, "volume": 198837.0}, {"date": "2017-03-22", "close": 0.4720575, "volume": 39202.0}, {"date": "2017-03-23", "close": 0.476235, "volume": 69082.0}, {"date": "2017-03-24", "close": 0.4804125, "volume": 23490.0}, {"date": "2017-03-27", "close": 0.4637025, "volume": 170414.0}, {"date": "2017-03-28", "close": 0.459525, "volume": 314334.0}, {"date": "2017-03-29", "close": 0.4553475, "volume": 156193.0}, {"date": "2017-03-30", "close": 0.4469925, "volume": 128412.0}, {"date": "2017-03-31", "close": 0.442815, "volume": 172559.0}, {"date": "2017-04-04", "close": 0.4469925, "volume": 65037.0}, {"date": "2017-04-05", "close": 0.459525, "volume": 49703.0}, {"date": "2017-04-06", "close": 0.459525, "volume": 283800.0}, {"date": "2017-04-07", "close": 0.459525, "volume": 39483.0}, {"date": "2017-04-10", "close": 0.4637025, "volume": 66154.0}, {"date": "2017-04-11", "close": 0.4637025, "volume": 15126.0}, {"date": "2017-04-12", "close": 0.46788, "volume": 623350.0}, {"date": "2017-04-13", "close": 0.4720575, "volume": 179557.0}, {"date": "2017-04-18", "close": 0.46788, "volume": 42039.0}, {"date": "2017-04-19", "close": 0.459525, "volume": 99268.0}, {"date": "2017-04-20", "close": 0.4553475, "volume": 48186.0}, {"date": "2017-04-21", "close": 0.43446, "volume": 228850.0}, {"date": "2017-04-24", "close": 0.442815, "volume": 137797.0}, {"date": "2017-04-26", "close": 0.459525, "volume": 42570.0}, {"date": "2017-04-27", "close": 0.45117, "volume": 15131.0}, {"date": "2017-04-28", "close": 0.45117, "volume": 26554.0}, {"date": "2017-05-01", "close": 0.4469925, "volume": 86154.0}, {"date": "2017-05-02", "close": 0.43446, "volume": 131471.0}, {"date": "2017-05-03", "close": 0.4219275, "volume": 143959.0}, {"date": "2017-05-04", "close": 0.426105, "volume": 196517.0}, {"date": "2017-05-05", "close": 0.4386375, "volume": 71293.0}, {"date": "2017-05-08", "close": 0.426105, "volume": 111283.0}, {"date": "2017-05-09", "close": 0.4219275, "volume": 80154.0}, {"date": "2017-05-10", "close": 0.409395, "volume": 277721.0}, {"date": "2017-05-11", "close": 0.4052175, "volume": 142192.0}, {"date": "2017-05-12", "close": 0.392685, "volume": 108953.0}, {"date": "2017-05-15", "close": 0.36762, "volume": 515476.0}, {"date": "2017-05-16", "close": 0.359265, "volume": 217642.0}, {"date": "2017-05-18", "close": 0.359265, "volume": 195666.0}, {"date": "2017-05-19", "close": 0.3550875, "volume": 100170.0}, {"date": "2017-05-22", "close": 0.3467325, "volume": 110354.0}, {"date": "2017-05-23", "close": 0.35091, "volume": 42427.0}, {"date": "2017-05-24", "close": 0.3342, "volume": 184080.0}, {"date": "2017-05-25", "close": 0.342555, "volume": 45311.0}, {"date": "2017-05-26", "close": 0.35091, "volume": 120665.0}, {"date": "2017-05-29", "close": 0.3550875, "volume": 243478.0}, {"date": "2017-05-30", "close": 0.3467325, "volume": 56080.0}, {"date": "2017-05-31", "close": 0.3300225, "volume": 523352.0}, {"date": "2017-06-01", "close": 0.3383775, "volume": 156931.0}, {"date": "2017-06-02", "close": 0.3342, "volume": 45831.0}, {"date": "2017-06-05", "close": 0.3342, "volume": 53448.0}, {"date": "2017-06-06", "close": 0.3300225, "volume": 78454.0}, {"date": "2017-06-07", "close": 0.3216675, "volume": 187615.0}, {"date": "2017-06-08", "close": 0.309135, "volume": 171502.0}, {"date": "2017-06-09", "close": 0.309135, "volume": 110242.0}, {"date": "2017-06-13", "close": 0.292425, "volume": 223496.0}, {"date": "2017-06-14", "close": 0.30078, "volume": 56087.0}, {"date": "2017-06-15", "close": 0.2966025, "volume": 133072.0}, {"date": "2017-06-16", "close": 0.2966025, "volume": 286493.0}, {"date": "2017-06-19", "close": 0.3049575, "volume": 124217.0}, {"date": "2017-06-20", "close": 0.3049575, "volume": 291737.0}, {"date": "2017-06-21", "close": 0.36762, "volume": 392786.0}, {"date": "2017-06-22", "close": 0.392685, "volume": 224510.0}, {"date": "2017-06-23", "close": 0.375975, "volume": 11741.0}, {"date": "2017-06-26", "close": 0.38433, "volume": 43550.0}, {"date": "2017-06-27", "close": 0.3467325, "volume": 14594.0}, {"date": "2017-06-28", "close": 0.3467325, "volume": 17987.0}, {"date": "2017-06-29", "close": 0.3467325, "volume": 75420.0}, {"date": "2017-06-30", "close": 0.3300225, "volume": 123114.0}, {"date": "2017-07-03", "close": 0.3300225, "volume": 142068.0}, {"date": "2017-07-04", "close": 0.359265, "volume": 32816.0}, {"date": "2017-07-05", "close": 0.359265, "volume": 15582.0}, {"date": "2017-07-06", "close": 0.3342, "volume": 48846.0}, {"date": "2017-07-07", "close": 0.3342, "volume": 15656.0}, {"date": "2017-07-10", "close": 0.3300225, "volume": 88013.0}, {"date": "2017-07-11", "close": 0.3300225, "volume": 38275.0}, {"date": "2017-07-13", "close": 0.359265, "volume": 100130.0}, {"date": "2017-07-14", "close": 0.35091, "volume": 20618.0}, {"date": "2017-07-17", "close": 0.38433, "volume": 99131.0}, {"date": "2017-07-18", "close": 0.38433, "volume": 17385.0}, {"date": "2017-07-19", "close": 0.359265, "volume": 11251.0}, {"date": "2017-07-20", "close": 0.36762, "volume": 17096.0}, {"date": "2017-07-21", "close": 0.359265, "volume": 43429.0}, {"date": "2017-07-24", "close": 0.359265, "volume": 239.0}, {"date": "2017-07-25", "close": 0.38433, "volume": 9903.0}, {"date": "2017-07-26", "close": 0.36762, "volume": 146202.0}, {"date": "2017-07-27", "close": 0.3550875, "volume": 83658.0}, {"date": "2017-07-31", "close": 0.3717975, "volume": 32900.0}, {"date": "2017-08-01", "close": 0.3801525, "volume": 50505.0}, {"date": "2017-08-02", "close": 0.3801525, "volume": 37873.0}, {"date": "2017-08-03", "close": 0.392685, "volume": 26332.0}, {"date": "2017-08-04", "close": 0.3801525, "volume": 1823.0}, {"date": "2017-08-07", "close": 0.36762, "volume": 145580.0}, {"date": "2017-08-08", "close": 0.359265, "volume": 132910.0}, {"date": "2017-08-09", "close": 0.36762, "volume": 118598.0}, {"date": "2017-08-10", "close": 0.3467325, "volume": 100993.0}, {"date": "2017-08-11", "close": 0.36762, "volume": 334819.0}, {"date": "2017-08-14", "close": 0.35091, "volume": 102948.0}, {"date": "2017-08-15", "close": 0.3717975, "volume": 67385.0}, {"date": "2017-08-16", "close": 0.359265, "volume": 51025.0}, {"date": "2017-08-17", "close": 0.375975, "volume": 46840.0}, {"date": "2017-08-18", "close": 0.359265, "volume": 104400.0}, {"date": "2017-08-21", "close": 0.359265, "volume": 23806.0}, {"date": "2017-08-22", "close": 0.3383775, "volume": 77048.0}, {"date": "2017-08-23", "close": 0.359265, "volume": 42250.0}, {"date": "2017-08-24", "close": 0.36762, "volume": 121609.0}, {"date": "2017-08-25", "close": 0.375975, "volume": 30791.0}, {"date": "2017-08-28", "close": 0.3801525, "volume": 117676.0}, {"date": "2017-08-29", "close": 0.292425, "volume": 1925386.0}, {"date": "2017-08-30", "close": 0.2798925, "volume": 470354.0}, {"date": "2017-08-31", "close": 0.2798925, "volume": 741914.0}, {"date": "2017-09-01", "close": 0.2715375, "volume": 148907.0}, {"date": "2017-09-04", "close": 0.25065, "volume": 128298.0}, {"date": "2017-09-05", "close": 0.259005, "volume": 152273.0}, {"date": "2017-09-06", "close": 0.25065, "volume": 73840.0}, {"date": "2017-09-07", "close": 0.2464725, "volume": 44539.0}, {"date": "2017-09-08", "close": 0.25065, "volume": 91567.0}, {"date": "2017-09-11", "close": 0.25065, "volume": 124905.0}, {"date": "2017-09-12", "close": 0.259005, "volume": 102579.0}, {"date": "2017-09-13", "close": 0.2548275, "volume": 4309.0}, {"date": "2017-09-14", "close": 0.26736, "volume": 60415.0}, {"date": "2017-09-15", "close": 0.2715375, "volume": 37982.0}, {"date": "2017-09-18", "close": 0.2798925, "volume": 52348.0}, {"date": "2017-09-19", "close": 0.2882475, "volume": 34279.0}, {"date": "2017-09-20", "close": 0.26736, "volume": 35186.0}, {"date": "2017-09-21", "close": 0.26736, "volume": 9950.0}, {"date": "2017-09-22", "close": 0.2715375, "volume": 145598.0}, {"date": "2017-09-25", "close": 0.26736, "volume": 104743.0}, {"date": "2017-09-26", "close": 0.26736, "volume": 162028.0}, {"date": "2017-09-27", "close": 0.2548275, "volume": 111190.0}, {"date": "2017-09-28", "close": 0.2548275, "volume": 151793.0}, {"date": "2017-09-29", "close": 0.25065, "volume": 6013.0}, {"date": "2017-10-02", "close": 0.26736, "volume": 16631.0}, {"date": "2017-10-05", "close": 0.2548275, "volume": 201911.0}, {"date": "2017-10-06", "close": 0.2381175, "volume": 419317.0}, {"date": "2017-10-09", "close": 0.23394, "volume": 186355.0}, {"date": "2017-10-10", "close": 0.23394, "volume": 231175.0}, {"date": "2017-10-11", "close": 0.21723, "volume": 185987.0}, {"date": "2017-10-12", "close": 0.2214075, "volume": 92148.0}, {"date": "2017-10-13", "close": 0.2214075, "volume": 76813.0}, {"date": "2017-10-16", "close": 0.21723, "volume": 115716.0}, {"date": "2017-10-17", "close": 0.208875, "volume": 772926.0}, {"date": "2017-10-18", "close": 0.1796325, "volume": 1007514.0}, {"date": "2017-10-19", "close": 0.1629225, "volume": 701609.0}, {"date": "2017-10-20", "close": 0.1671, "volume": 305384.0}, {"date": "2017-10-23", "close": 0.192165, "volume": 313346.0}, {"date": "2017-10-24", "close": 0.1879875, "volume": 361327.0}, {"date": "2017-10-25", "close": 0.1712775, "volume": 585640.0}, {"date": "2017-10-26", "close": 0.175455, "volume": 326372.0}, {"date": "2017-10-27", "close": 0.1796325, "volume": 156023.0}, {"date": "2017-10-30", "close": 0.1671, "volume": 341458.0}, {"date": "2017-10-31", "close": 0.1712775, "volume": 377031.0}, {"date": "2017-11-01", "close": 0.175455, "volume": 144875.0}, {"date": "2017-11-02", "close": 0.18381, "volume": 112414.0}, {"date": "2017-11-03", "close": 0.175455, "volume": 99656.0}, {"date": "2017-11-07", "close": 0.175455, "volume": 46649.0}, {"date": "2017-11-08", "close": 0.175455, "volume": 174931.0}, {"date": "2017-11-09", "close": 0.1796325, "volume": 144467.0}, {"date": "2017-11-10", "close": 0.1712775, "volume": 639394.0}, {"date": "2017-11-13", "close": 0.1671, "volume": 243660.0}, {"date": "2017-11-14", "close": 0.175455, "volume": 50013.0}, {"date": "2017-11-15", "close": 0.1671, "volume": 179074.0}, {"date": "2017-11-16", "close": 0.1629225, "volume": 482178.0}, {"date": "2017-11-17", "close": 0.1671, "volume": 657697.0}, {"date": "2017-11-20", "close": 0.1671, "volume": 117819.0}, {"date": "2017-11-21", "close": 0.1629225, "volume": 1928469.0}, {"date": "2017-11-22", "close": 0.1671, "volume": 548619.0}, {"date": "2017-11-23", "close": 0.1645935, "volume": 846086.0}, {"date": "2017-11-24", "close": 0.1671, "volume": 985558.0}, {"date": "2017-11-27", "close": 0.1671, "volume": 139579.0}, {"date": "2017-11-28", "close": 0.1629225, "volume": 4534.0}, {"date": "2017-11-29", "close": 0.158745, "volume": 1931418.0}, {"date": "2017-11-30", "close": 0.1462125, "volume": 334930.0}, {"date": "2017-12-01", "close": 0.1378575, "volume": 410956.0}, {"date": "2017-12-04", "close": 0.1378575, "volume": 229981.0}, {"date": "2017-12-05", "close": 0.1378575, "volume": 92759.0}, {"date": "2017-12-06", "close": 0.142035, "volume": 364359.0}, {"date": "2017-12-07", "close": 0.1211475, "volume": 1360802.0}, {"date": "2017-12-08", "close": 0.1044375, "volume": 610202.0}, {"date": "2017-12-11", "close": 0.10026, "volume": 1425306.0}, {"date": "2017-12-12", "close": 0.091905, "volume": 792882.0}, {"date": "2017-12-13", "close": 0.091905, "volume": 2090967.0}, {"date": "2017-12-14", "close": 0.091905, "volume": 880399.0}, {"date": "2017-12-15", "close": 0.0877275, "volume": 956103.0}, {"date": "2017-12-18", "close": 0.0960825, "volume": 2432896.0}, {"date": "2017-12-19", "close": 0.1127925, "volume": 1198807.0}, {"date": "2017-12-20", "close": 0.10026, "volume": 775053.0}, {"date": "2017-12-21", "close": 0.1044375, "volume": 3222448.0}, {"date": "2017-12-22", "close": 0.1044375, "volume": 2553481.0}, {"date": "2017-12-27", "close": 0.1127925, "volume": 410906.0}, {"date": "2017-12-28", "close": 0.1127925, "volume": 114788.0}, {"date": "2017-12-29", "close": 0.1127925, "volume": 30786.0}, {"date": "2018-01-02", "close": 0.1211475, "volume": 416267.0}, {"date": "2018-01-03", "close": 0.1462125, "volume": 1485776.0}, {"date": "2018-01-04", "close": 0.142035, "volume": 241408.0}, {"date": "2018-01-05", "close": 0.1462125, "volume": 11969.0}, {"date": "2018-01-08", "close": 0.142035, "volume": 109339.0}, {"date": "2018-01-09", "close": 0.1462125, "volume": 347288.0}, {"date": "2018-01-10", "close": 0.1545675, "volume": 253466.0}, {"date": "2018-01-11", "close": 0.1545675, "volume": 54880.0}, {"date": "2018-01-12", "close": 0.1629225, "volume": 354321.0}, {"date": "2018-01-15", "close": 0.18381, "volume": 162045.0}, {"date": "2018-01-16", "close": 0.2046975, "volume": 423549.0}, {"date": "2018-01-17", "close": 0.1963425, "volume": 182146.0}, {"date": "2018-01-18", "close": 0.18381, "volume": 68308.0}, {"date": "2018-01-19", "close": 0.18381, "volume": 57113.0}, {"date": "2018-01-22", "close": 0.1796325, "volume": 42738.0}, {"date": "2018-01-23", "close": 0.1712775, "volume": 40622.0}, {"date": "2018-01-24", "close": 0.1671, "volume": 263641.0}, {"date": "2018-01-25", "close": 0.15039, "volume": 453679.0}, {"date": "2018-01-29", "close": 0.1462125, "volume": 326633.0}, {"date": "2018-01-30", "close": 0.1378575, "volume": 248183.0}, {"date": "2018-01-31", "close": 0.15039, "volume": 467701.0}, {"date": "2018-02-01", "close": 0.1712775, "volume": 493951.0}, {"date": "2018-02-02", "close": 0.1671, "volume": 203277.0}, {"date": "2018-02-05", "close": 0.18381, "volume": 250975.0}, {"date": "2018-02-06", "close": 0.1629225, "volume": 507548.0}, {"date": "2018-02-07", "close": 0.1712775, "volume": 464097.0}, {"date": "2018-02-08", "close": 0.1879875, "volume": 318833.0}, {"date": "2018-02-09", "close": 0.242295, "volume": 1410861.0}, {"date": "2018-02-12", "close": 0.23394, "volume": 644044.0}, {"date": "2018-02-13", "close": 0.25065, "volume": 278358.0}, {"date": "2018-02-14", "close": 0.242295, "volume": 484896.0}, {"date": "2018-02-15", "close": 0.2297625, "volume": 67375.0}, {"date": "2018-02-16", "close": 0.2297625, "volume": 106863.0}, {"date": "2018-02-19", "close": 0.23394, "volume": 227587.0}, {"date": "2018-02-20", "close": 0.23394, "volume": 242133.0}, {"date": "2018-02-21", "close": 0.2381175, "volume": 41275.0}, {"date": "2018-02-22", "close": 0.21723, "volume": 190127.0}, {"date": "2018-02-23", "close": 0.2130525, "volume": 157175.0}, {"date": "2018-02-26", "close": 0.2130525, "volume": 473270.0}, {"date": "2018-02-27", "close": 0.192165, "volume": 51801.0}, {"date": "2018-02-28", "close": 0.192165, "volume": 117659.0}, {"date": "2018-03-01", "close": 0.20052, "volume": 27786.0}, {"date": "2018-03-02", "close": 0.23394, "volume": 752136.0}, {"date": "2018-03-05", "close": 0.2464725, "volume": 413812.0}, {"date": "2018-03-06", "close": 0.2381175, "volume": 256378.0}, {"date": "2018-03-07", "close": 0.2715375, "volume": 541210.0}, {"date": "2018-03-08", "close": 0.26736, "volume": 816506.0}, {"date": "2018-03-09", "close": 0.275715, "volume": 597399.0}, {"date": "2018-03-12", "close": 0.325845, "volume": 713327.0}, {"date": "2018-03-13", "close": 0.292425, "volume": 138470.0}, {"date": "2018-03-14", "close": 0.30078, "volume": 348637.0}, {"date": "2018-03-15", "close": 0.30078, "volume": 57056.0}, {"date": "2018-03-16", "close": 0.31749, "volume": 5025953.0}, {"date": "2018-03-19", "close": 0.325845, "volume": 2191448.0}, {"date": "2018-03-20", "close": 0.3300225, "volume": 322934.0}, {"date": "2018-03-21", "close": 0.3216675, "volume": 176462.0}, {"date": "2018-03-22", "close": 0.3342, "volume": 556177.0}, {"date": "2018-03-23", "close": 0.3133125, "volume": 209696.0}, {"date": "2018-03-26", "close": 0.309135, "volume": 39454.0}, {"date": "2018-03-27", "close": 0.30078, "volume": 201702.0}, {"date": "2018-03-28", "close": 0.2966025, "volume": 319192.0}, {"date": "2018-03-29", "close": 0.2966025, "volume": 8750.0}, {"date": "2018-04-03", "close": 0.3634425, "volume": 3801704.0}, {"date": "2018-04-04", "close": 0.3342, "volume": 437832.0}, {"date": "2018-04-05", "close": 0.3342, "volume": 613326.0}, {"date": "2018-04-06", "close": 0.31749, "volume": 565518.0}, {"date": "2018-04-09", "close": 0.3342, "volume": 162017.0}, {"date": "2018-04-10", "close": 0.3342, "volume": 368552.0}, {"date": "2018-04-11", "close": 0.3383775, "volume": 219964.0}, {"date": "2018-04-12", "close": 0.3383775, "volume": 119576.0}, {"date": "2018-04-13", "close": 0.3383775, "volume": 120905.0}, {"date": "2018-04-17", "close": 0.3383775, "volume": 112604.0}, {"date": "2018-04-18", "close": 0.335871, "volume": 72838.0}, {"date": "2018-04-19", "close": 0.342555, "volume": 647048.0}, {"date": "2018-04-20", "close": 0.359265, "volume": 137885.0}, {"date": "2018-04-23", "close": 0.3550875, "volume": 9196.0}, {"date": "2018-04-24", "close": 0.3467325, "volume": 129111.0}, {"date": "2018-04-26", "close": 0.342555, "volume": 118189.0}, {"date": "2018-04-27", "close": 0.3300225, "volume": 6703.0}, {"date": "2018-04-30", "close": 0.325845, "volume": 35530.0}, {"date": "2018-05-01", "close": 0.3300225, "volume": 934420.0}, {"date": "2018-05-02", "close": 0.3216675, "volume": 21544.0}, {"date": "2018-05-03", "close": 0.309135, "volume": 249108.0}, {"date": "2018-05-04", "close": 0.309135, "volume": 352346.0}, {"date": "2018-05-07", "close": 0.2966025, "volume": 189266.0}, {"date": "2018-05-08", "close": 0.30078, "volume": 55466.0}, {"date": "2018-05-09", "close": 0.3049575, "volume": 81190.0}, {"date": "2018-05-10", "close": 0.30078, "volume": 117633.0}, {"date": "2018-05-11", "close": 0.31749, "volume": 522338.0}, {"date": "2018-05-14", "close": 0.5013, "volume": 21174188.0}, {"date": "2018-05-15", "close": 0.5054775, "volume": 3439348.0}, {"date": "2018-05-16", "close": 0.543075, "volume": 4240026.0}, {"date": "2018-05-17", "close": 0.5806725, "volume": 3134559.0}, {"date": "2018-05-18", "close": 0.58485, "volume": 2644030.0}, {"date": "2018-05-21", "close": 0.626625, "volume": 23615204.0}, {"date": "2018-05-22", "close": 0.60156, "volume": 153330.0}, {"date": "2018-05-23", "close": 0.60156, "volume": 891410.0}, {"date": "2018-05-24", "close": 0.5973825, "volume": 201820.0}, {"date": "2018-05-25", "close": 0.60156, "volume": 835920.0}, {"date": "2018-05-28", "close": 0.593205, "volume": 177712.0}, {"date": "2018-05-29", "close": 0.593205, "volume": 384224.0}, {"date": "2018-05-30", "close": 0.5806725, "volume": 103573.0}, {"date": "2018-05-31", "close": 0.5890275, "volume": 328524.0}, {"date": "2018-06-01", "close": 0.593205, "volume": 1322661.0}, {"date": "2018-06-04", "close": 0.6224475, "volume": 1437258.0}, {"date": "2018-06-05", "close": 0.6391575, "volume": 1084761.0}, {"date": "2018-06-06", "close": 0.643335, "volume": 1122466.0}, {"date": "2018-06-07", "close": 0.6558675, "volume": 213949.0}, {"date": "2018-06-08", "close": 0.6308025, "volume": 209141.0}, {"date": "2018-06-12", "close": 0.61827, "volume": 442551.0}, {"date": "2018-06-13", "close": 0.6224475, "volume": 485782.0}, {"date": "2018-06-14", "close": 0.63498, "volume": 459136.0}, {"date": "2018-06-15", "close": 0.73524, "volume": 3507730.0}, {"date": "2018-06-18", "close": 0.7561275, "volume": 1014160.0}, {"date": "2018-06-19", "close": 0.80208, "volume": 1691362.0}, {"date": "2018-06-20", "close": 0.8814525, "volume": 7612420.0}, {"date": "2018-06-21", "close": 0.843855, "volume": 694619.0}, {"date": "2018-06-22", "close": 0.827145, "volume": 766972.0}, {"date": "2018-06-25", "close": 0.81879, "volume": 548531.0}, {"date": "2018-06-26", "close": 0.843855, "volume": 598871.0}, {"date": "2018-06-27", "close": 0.85221, "volume": 1810171.0}, {"date": "2018-06-28", "close": 0.827145, "volume": 225536.0}, {"date": "2018-06-29", "close": 0.827145, "volume": 138572.0}, {"date": "2018-07-02", "close": 0.827145, "volume": 339874.0}, {"date": "2018-07-03", "close": 0.860565, "volume": 295325.0}, {"date": "2018-07-04", "close": 0.81879, "volume": 291545.0}, {"date": "2018-07-05", "close": 0.8146125, "volume": 80816.0}, {"date": "2018-07-06", "close": 0.80208, "volume": 210065.0}, {"date": "2018-07-09", "close": 0.80208, "volume": 77026.0}, {"date": "2018-07-10", "close": 0.793725, "volume": 304330.0}, {"date": "2018-07-11", "close": 0.80208, "volume": 420323.0}, {"date": "2018-07-12", "close": 0.793725, "volume": 354109.0}, {"date": "2018-07-13", "close": 0.7979025, "volume": 77992.0}, {"date": "2018-07-16", "close": 0.793725, "volume": 467378.0}, {"date": "2018-07-17", "close": 0.80208, "volume": 125222.0}, {"date": "2018-07-18", "close": 0.81879, "volume": 378409.0}, {"date": "2018-07-19", "close": 0.8146125, "volume": 111767.0}, {"date": "2018-07-20", "close": 0.827145, "volume": 297008.0}, {"date": "2018-07-23", "close": 0.80208, "volume": 216237.0}, {"date": "2018-07-24", "close": 0.78537, "volume": 970642.0}, {"date": "2018-07-25", "close": 0.7728375, "volume": 569951.0}, {"date": "2018-07-26", "close": 0.7811925, "volume": 157268.0}, {"date": "2018-07-27", "close": 0.777015, "volume": 944363.0}, {"date": "2018-07-30", "close": 0.793725, "volume": 785230.0}, {"date": "2018-07-31", "close": 0.7644825, "volume": 233453.0}, {"date": "2018-08-01", "close": 0.76866, "volume": 104107.0}, {"date": "2018-08-02", "close": 0.7561275, "volume": 2476542.0}, {"date": "2018-08-03", "close": 0.7644825, "volume": 103382.0}, {"date": "2018-08-06", "close": 0.7728375, "volume": 100334.0}, {"date": "2018-08-07", "close": 0.7728375, "volume": 72664.0}, {"date": "2018-08-08", "close": 0.777015, "volume": 420809.0}, {"date": "2018-08-09", "close": 0.78537, "volume": 16871.0}, {"date": "2018-08-10", "close": 0.7895475, "volume": 145262.0}, {"date": "2018-08-13", "close": 0.7979025, "volume": 57244.0}, {"date": "2018-08-14", "close": 0.78537, "volume": 105199.0}, {"date": "2018-08-15", "close": 0.7811925, "volume": 56618.0}, {"date": "2018-08-16", "close": 0.777015, "volume": 57903.0}, {"date": "2018-08-17", "close": 0.7895475, "volume": 32062.0}, {"date": "2018-08-20", "close": 0.7979025, "volume": 71862.0}, {"date": "2018-08-21", "close": 0.7979025, "volume": 28351.0}, {"date": "2018-08-22", "close": 0.810435, "volume": 248361.0}, {"date": "2018-08-23", "close": 0.8229675, "volume": 129326.0}, {"date": "2018-08-24", "close": 0.8229675, "volume": 80880.0}, {"date": "2018-08-27", "close": 0.810435, "volume": 138516.0}, {"date": "2018-08-28", "close": 0.960825, "volume": 1258123.0}, {"date": "2018-08-29", "close": 0.9650025, "volume": 888151.0}, {"date": "2018-08-30", "close": 1.044375, "volume": 1502971.0}, {"date": "2018-08-31", "close": 1.05273, "volume": 117066.0}, {"date": "2018-09-03", "close": 1.077795, "volume": 839081.0}, {"date": "2018-09-04", "close": 1.10286, "volume": 140692.0}, {"date": "2018-09-05", "close": 1.077795, "volume": 219179.0}, {"date": "2018-09-06", "close": 1.0401975, "volume": 341787.0}, {"date": "2018-09-07", "close": 1.0151325, "volume": 107087.0}, {"date": "2018-09-10", "close": 0.977535, "volume": 301264.0}, {"date": "2018-09-11", "close": 0.994245, "volume": 104089.0}, {"date": "2018-09-12", "close": 1.0026, "volume": 45077.0}, {"date": "2018-09-13", "close": 1.027665, "volume": 38835.0}, {"date": "2018-09-14", "close": 1.0318425, "volume": 96649.0}, {"date": "2018-09-17", "close": 1.061085, "volume": 268372.0}, {"date": "2018-09-18", "close": 1.061085, "volume": 154607.0}, {"date": "2018-09-19", "close": 1.044375, "volume": 556428.0}, {"date": "2018-09-20", "close": 1.044375, "volume": 139956.0}, {"date": "2018-09-21", "close": 1.044375, "volume": 225192.0}, {"date": "2018-09-24", "close": 1.0736175, "volume": 178018.0}, {"date": "2018-09-25", "close": 1.0485525, "volume": 165589.0}, {"date": "2018-09-26", "close": 1.061085, "volume": 93415.0}, {"date": "2018-09-27", "close": 1.094505, "volume": 418428.0}, {"date": "2018-09-28", "close": 1.1070375, "volume": 180164.0}, {"date": "2018-10-01", "close": 1.15299, "volume": 119647.0}, {"date": "2018-10-02", "close": 1.18641, "volume": 360924.0}, {"date": "2018-10-03", "close": 1.178055, "volume": 72151.0}, {"date": "2018-10-04", "close": 1.1738775, "volume": 165117.0}, {"date": "2018-10-05", "close": 1.144635, "volume": 88849.0}, {"date": "2018-10-08", "close": 1.1404575, "volume": 149034.0}, {"date": "2018-10-09", "close": 1.0986825, "volume": 189346.0}, {"date": "2018-10-10", "close": 1.10286, "volume": 71025.0}, {"date": "2018-10-11", "close": 1.044375, "volume": 155993.0}, {"date": "2018-10-12", "close": 1.1404575, "volume": 344589.0}, {"date": "2018-10-15", "close": 1.1488125, "volume": 159336.0}, {"date": "2018-10-16", "close": 1.1404575, "volume": 27095.0}, {"date": "2018-10-17", "close": 1.1153925, "volume": 179047.0}, {"date": "2018-10-18", "close": 1.127925, "volume": 19118.0}, {"date": "2018-10-19", "close": 1.094505, "volume": 82347.0}, {"date": "2018-10-22", "close": 1.0485525, "volume": 166458.0}, {"date": "2018-10-23", "close": 1.0067775, "volume": 552311.0}, {"date": "2018-10-24", "close": 0.9733575, "volume": 165656.0}, {"date": "2018-10-25", "close": 0.96918, "volume": 418711.0}, {"date": "2018-10-26", "close": 1.0026, "volume": 294839.0}, {"date": "2018-10-29", "close": 0.960825, "volume": 48458.0}, {"date": "2018-10-30", "close": 0.960825, "volume": 97344.0}, {"date": "2018-10-31", "close": 0.9650025, "volume": 19844.0}, {"date": "2018-11-01", "close": 0.9650025, "volume": 22274.0}, {"date": "2018-11-02", "close": 0.9733575, "volume": 57843.0}, {"date": "2018-11-05", "close": 0.960825, "volume": 96023.0}, {"date": "2018-11-06", "close": 0.93576, "volume": 49666.0}, {"date": "2018-11-07", "close": 0.944115, "volume": 71218.0}, {"date": "2018-11-08", "close": 0.9650025, "volume": 63453.0}, {"date": "2018-11-09", "close": 0.9733575, "volume": 609520.0}, {"date": "2018-11-12", "close": 0.9733575, "volume": 454043.0}, {"date": "2018-11-13", "close": 0.977535, "volume": 158600.0}, {"date": "2018-11-14", "close": 1.0026, "volume": 133270.0}, {"date": "2018-11-15", "close": 1.0026, "volume": 104548.0}, {"date": "2018-11-16", "close": 1.0067775, "volume": 203992.0}, {"date": "2018-11-19", "close": 0.994245, "volume": 154427.0}, {"date": "2018-11-20", "close": 1.0026, "volume": 207504.0}, {"date": "2018-11-21", "close": 0.9984225, "volume": 110403.0}, {"date": "2018-11-22", "close": 1.0026, "volume": 53291.0}, {"date": "2018-11-23", "close": 1.0067775, "volume": 1094600.0}, {"date": "2018-11-26", "close": 1.01931, "volume": 33818.0}, {"date": "2018-11-27", "close": 1.0026, "volume": 949640.0}, {"date": "2018-11-28", "close": 1.0026, "volume": 126698.0}, {"date": "2018-11-29", "close": 0.96918, "volume": 34569.0}, {"date": "2018-11-30", "close": 0.93576, "volume": 45179.0}, {"date": "2018-12-03", "close": 0.9900675, "volume": 64233.0}, {"date": "2018-12-05", "close": 0.95247, "volume": 79633.0}, {"date": "2018-12-06", "close": 0.90234, "volume": 128187.0}, {"date": "2018-12-07", "close": 0.944115, "volume": 18425.0}, {"date": "2018-12-10", "close": 0.88563, "volume": 75700.0}, {"date": "2018-12-11", "close": 0.85221, "volume": 166972.0}, {"date": "2018-12-12", "close": 0.8355, "volume": 82529.0}, {"date": "2018-12-13", "close": 0.877275, "volume": 142175.0}, {"date": "2018-12-14", "close": 0.877275, "volume": 6159.0}, {"date": "2018-12-17", "close": 0.91905, "volume": 13166.0}, {"date": "2018-12-18", "close": 0.8981625, "volume": 463.0}, {"date": "2018-12-19", "close": 0.877275, "volume": 91568.0}, {"date": "2018-12-20", "close": 0.8563875, "volume": 27572.0}, {"date": "2018-12-21", "close": 0.8563875, "volume": 363735.0}, {"date": "2018-12-24", "close": 0.843855, "volume": 2063.0}, {"date": "2018-12-27", "close": 0.8480325, "volume": 66962.0}, {"date": "2018-12-31", "close": 0.81879, "volume": 43327.0}, {"date": "2019-01-02", "close": 0.8313225, "volume": 13946.0}, {"date": "2019-01-04", "close": 0.80208, "volume": 330145.0}, {"date": "2019-01-07", "close": 0.7561275, "volume": 119500.0}, {"date": "2019-01-08", "close": 0.760305, "volume": 121734.0}, {"date": "2019-01-09", "close": 0.793725, "volume": 33724.0}, {"date": "2019-01-10", "close": 0.8355, "volume": 126853.0}, {"date": "2019-01-11", "close": 0.80208, "volume": 74457.0}, {"date": "2019-01-14", "close": 0.8355, "volume": 280937.0}, {"date": "2019-01-15", "close": 0.843855, "volume": 29798.0}, {"date": "2019-01-16", "close": 0.8062575, "volume": 33405.0}, {"date": "2019-01-17", "close": 0.8062575, "volume": 34664.0}, {"date": "2019-01-18", "close": 0.8313225, "volume": 198580.0}, {"date": "2019-01-21", "close": 0.8355, "volume": 25555.0}, {"date": "2019-01-22", "close": 0.81879, "volume": 12134.0}, {"date": "2019-01-23", "close": 0.8146125, "volume": 29458.0}, {"date": "2019-01-24", "close": 0.8355, "volume": 37886.0}, {"date": "2019-01-25", "close": 0.860565, "volume": 543477.0}, {"date": "2019-01-29", "close": 0.81879, "volume": 100949.0}, {"date": "2019-01-30", "close": 0.8146125, "volume": 193497.0}, {"date": "2019-01-31", "close": 0.8355, "volume": 461734.0}, {"date": "2019-02-01", "close": 0.827145, "volume": 15264.0}, {"date": "2019-02-04", "close": 0.8396775, "volume": 152561.0}, {"date": "2019-02-05", "close": 0.827145, "volume": 554810.0}, {"date": "2019-02-06", "close": 0.827145, "volume": 7192.0}, {"date": "2019-02-07", "close": 0.8355, "volume": 80498.0}, {"date": "2019-02-08", "close": 0.827145, "volume": 87335.0}, {"date": "2019-02-11", "close": 0.9148725, "volume": 122709.0}, {"date": "2019-02-12", "close": 0.8647425, "volume": 180135.0}, {"date": "2019-02-13", "close": 0.877275, "volume": 116783.0}, {"date": "2019-02-14", "close": 1.2240075, "volume": 1536318.0}, {"date": "2019-02-15", "close": 1.1905875, "volume": 1631440.0}, {"date": "2019-02-18", "close": 1.161345, "volume": 58843.0}, {"date": "2019-02-19", "close": 1.127925, "volume": 183592.0}, {"date": "2019-02-20", "close": 1.127925, "volume": 82715.0}, {"date": "2019-02-21", "close": 1.144635, "volume": 105335.0}, {"date": "2019-02-22", "close": 1.211475, "volume": 146811.0}, {"date": "2019-02-25", "close": 1.21983, "volume": 167800.0}, {"date": "2019-02-26", "close": 1.2240075, "volume": 154832.0}, {"date": "2019-02-27", "close": 1.2240075, "volume": 199147.0}, {"date": "2019-02-28", "close": 1.18641, "volume": 157126.0}, {"date": "2019-03-01", "close": 1.194765, "volume": 131636.0}, {"date": "2019-03-04", "close": 1.18641, "volume": 1010242.0}, {"date": "2019-03-05", "close": 1.1697, "volume": 31137.0}, {"date": "2019-03-06", "close": 1.18641, "volume": 196789.0}, {"date": "2019-03-07", "close": 1.178055, "volume": 132762.0}, {"date": "2019-03-08", "close": 1.178055, "volume": 48588.0}, {"date": "2019-03-11", "close": 1.194765, "volume": 107191.0}, {"date": "2019-03-12", "close": 1.25325, "volume": 1505929.0}, {"date": "2019-03-13", "close": 1.30338, "volume": 243355.0}, {"date": "2019-03-14", "close": 1.3326225, "volume": 249645.0}, {"date": "2019-03-15", "close": 1.26996, "volume": 235258.0}, {"date": "2019-03-18", "close": 1.295025, "volume": 61992.0}, {"date": "2019-03-19", "close": 1.2908475, "volume": 148257.0}, {"date": "2019-03-20", "close": 1.32009, "volume": 73703.0}, {"date": "2019-03-21", "close": 1.3368, "volume": 438834.0}, {"date": "2019-03-22", "close": 1.32009, "volume": 117386.0}, {"date": "2019-03-25", "close": 1.32009, "volume": 8871689.0}, {"date": "2019-03-26", "close": 1.21983, "volume": 116077.0}, {"date": "2019-03-27", "close": 1.295025, "volume": 189051.0}, {"date": "2019-03-28", "close": 1.278315, "volume": 7920.0}, {"date": "2019-03-29", "close": 1.2741375, "volume": 17236.0}, {"date": "2019-04-01", "close": 1.28667, "volume": 29236.0}, {"date": "2019-04-02", "close": 1.3075575, "volume": 279816.0}, {"date": "2019-04-03", "close": 1.3368, "volume": 37456390.0}, {"date": "2019-04-04", "close": 1.295025, "volume": 151066.0}, {"date": "2019-04-05", "close": 1.261605, "volume": 124344.0}, {"date": "2019-04-08", "close": 1.261605, "volume": 42399.0}, {"date": "2019-04-09", "close": 1.28667, "volume": 307034.0}, {"date": "2019-04-10", "close": 1.3326225, "volume": 1196482.0}, {"date": "2019-04-11", "close": 1.328445, "volume": 1703548.0}, {"date": "2019-04-12", "close": 1.3326225, "volume": 439151.0}, {"date": "2019-04-15", "close": 1.3409775, "volume": 147080.0}, {"date": "2019-04-16", "close": 1.3409775, "volume": 102209.0}, {"date": "2019-04-17", "close": 1.32009, "volume": 236552.0}, {"date": "2019-04-18", "close": 1.3242675, "volume": 1053363.0}, {"date": "2019-04-23", "close": 1.3159125, "volume": 31593.0}, {"date": "2019-04-24", "close": 1.361865, "volume": 580511.0}, {"date": "2019-04-26", "close": 1.345155, "volume": 894754.0}, {"date": "2019-04-29", "close": 1.3409775, "volume": 219568.0}, {"date": "2019-04-30", "close": 1.3576875, "volume": 559747.0}, {"date": "2019-05-01", "close": 1.3911075, "volume": 1462302.0}, {"date": "2019-05-02", "close": 1.38693, "volume": 89162.0}, {"date": "2019-05-03", "close": 1.38693, "volume": 188281.0}, {"date": "2019-05-06", "close": 1.3576875, "volume": 132604.0}, {"date": "2019-05-07", "close": 1.361865, "volume": 181206.0}, {"date": "2019-05-08", "close": 1.35351, "volume": 122797.0}, {"date": "2019-05-09", "close": 1.361865, "volume": 98237.0}, {"date": "2019-05-10", "close": 1.361865, "volume": 128868.0}, {"date": "2019-05-13", "close": 1.361865, "volume": 207762.0}, {"date": "2019-05-14", "close": 1.345155, "volume": 303367.0}, {"date": "2019-05-15", "close": 1.3827525, "volume": 346683.0}, {"date": "2019-05-16", "close": 1.40364, "volume": 372178.0}, {"date": "2019-05-17", "close": 1.4579475, "volume": 765562.0}, {"date": "2019-05-20", "close": 1.48719, "volume": 809398.0}, {"date": "2019-05-21", "close": 1.579095, "volume": 1098175.0}, {"date": "2019-05-22", "close": 1.645935, "volume": 416133.0}, {"date": "2019-05-23", "close": 1.63758, "volume": 409952.0}, {"date": "2019-05-24", "close": 1.5832725, "volume": 249700.0}, {"date": "2019-05-27", "close": 1.5498525, "volume": 118224.0}, {"date": "2019-05-28", "close": 1.6166925, "volume": 404460.0}, {"date": "2019-05-29", "close": 1.579095, "volume": 151345.0}, {"date": "2019-05-30", "close": 1.545675, "volume": 359639.0}, {"date": "2019-05-31", "close": 1.5039, "volume": 108610.0}, {"date": "2019-06-03", "close": 1.43706, "volume": 1681940.0}, {"date": "2019-06-04", "close": 1.4078175, "volume": 284640.0}, {"date": "2019-06-05", "close": 1.40364, "volume": 110517.0}, {"date": "2019-06-06", "close": 1.45377, "volume": 330580.0}, {"date": "2019-06-07", "close": 1.462125, "volume": 192043.0}, {"date": "2019-06-11", "close": 1.5039, "volume": 118646.0}, {"date": "2019-06-12", "close": 1.5414975, "volume": 281793.0}, {"date": "2019-06-13", "close": 1.5247875, "volume": 78804.0}, {"date": "2019-06-14", "close": 1.53732, "volume": 81048.0}, {"date": "2019-06-17", "close": 1.545675, "volume": 154282.0}, {"date": "2019-06-18", "close": 1.5749175, "volume": 150636.0}, {"date": "2019-06-19", "close": 1.579095, "volume": 110284.0}, {"date": "2019-06-20", "close": 1.55403, "volume": 147700.0}, {"date": "2019-06-21", "close": 1.528965, "volume": 304604.0}, {"date": "2019-06-24", "close": 1.478835, "volume": 246809.0}, {"date": "2019-06-25", "close": 1.462125, "volume": 45148.0}, {"date": "2019-06-26", "close": 1.45377, "volume": 253175.0}, {"date": "2019-06-27", "close": 1.43706, "volume": 715846.0}, {"date": "2019-06-28", "close": 1.462125, "volume": 73211.0}, {"date": "2019-07-01", "close": 1.4913675, "volume": 85703.0}, {"date": "2019-07-02", "close": 1.512255, "volume": 125469.0}, {"date": "2019-07-03", "close": 1.53732, "volume": 62654.0}, {"date": "2019-07-04", "close": 1.55403, "volume": 533242.0}, {"date": "2019-07-05", "close": 1.60416, "volume": 4726975.0}, {"date": "2019-07-08", "close": 1.579095, "volume": 291917.0}, {"date": "2019-07-09", "close": 1.57074, "volume": 30603.0}, {"date": "2019-07-10", "close": 1.5414975, "volume": 35963.0}, {"date": "2019-07-11", "close": 1.5039, "volume": 27630.0}, {"date": "2019-07-12", "close": 1.5039, "volume": 125957.0}, {"date": "2019-07-15", "close": 1.48719, "volume": 83355.0}, {"date": "2019-07-16", "close": 1.5039, "volume": 92089.0}, {"date": "2019-07-17", "close": 1.4830125, "volume": 289113.0}, {"date": "2019-07-18", "close": 1.4663025, "volume": 72205.0}, {"date": "2019-07-19", "close": 1.48719, "volume": 453593.0}, {"date": "2019-07-22", "close": 1.47048, "volume": 49127.0}, {"date": "2019-07-23", "close": 1.48719, "volume": 1776826.0}, {"date": "2019-07-24", "close": 1.5039, "volume": 44783.0}, {"date": "2019-07-25", "close": 1.4830125, "volume": 90658.0}, {"date": "2019-07-26", "close": 1.53732, "volume": 86602.0}, {"date": "2019-07-29", "close": 1.5247875, "volume": 20077.0}, {"date": "2019-07-30", "close": 1.5039, "volume": 2200.0}, {"date": "2019-07-31", "close": 1.5164325, "volume": 19326.0}, {"date": "2019-08-01", "close": 1.52061, "volume": 47890.0}, {"date": "2019-08-02", "close": 1.55403, "volume": 420987.0}, {"date": "2019-08-05", "close": 1.495545, "volume": 377327.0}, {"date": "2019-08-06", "close": 1.4245275, "volume": 318425.0}, {"date": "2019-08-07", "close": 1.43706, "volume": 162575.0}, {"date": "2019-08-08", "close": 1.4913675, "volume": 88810.0}, {"date": "2019-08-09", "close": 1.528965, "volume": 81545.0}, {"date": "2019-08-12", "close": 1.4746575, "volume": 132639.0}, {"date": "2019-08-13", "close": 1.5039, "volume": 804509.0}, {"date": "2019-08-14", "close": 1.53732, "volume": 206721.0}, {"date": "2019-08-15", "close": 1.53732, "volume": 5224.0}, {"date": "2019-08-16", "close": 1.48719, "volume": 43330.0}, {"date": "2019-08-19", "close": 1.5039, "volume": 32265.0}, {"date": "2019-08-20", "close": 1.5039, "volume": 78613.0}, {"date": "2019-08-21", "close": 1.478835, "volume": 333031.0}, {"date": "2019-08-22", "close": 1.5039, "volume": 15808.0}, {"date": "2019-08-23", "close": 1.5039, "volume": 143597.0}, {"date": "2019-08-26", "close": 1.5039, "volume": 4369.0}, {"date": "2019-08-27", "close": 1.671, "volume": 1884474.0}, {"date": "2019-08-28", "close": 1.6668225, "volume": 173483.0}, {"date": "2019-08-29", "close": 1.671, "volume": 193168.0}, {"date": "2019-08-30", "close": 1.796325, "volume": 836227.0}, {"date": "2019-09-02", "close": 1.863165, "volume": 336560.0}, {"date": "2019-09-03", "close": 1.879875, "volume": 494043.0}, {"date": "2019-09-04", "close": 1.896585, "volume": 228661.0}, {"date": "2019-09-05", "close": 1.85481, "volume": 202592.0}, {"date": "2019-09-06", "close": 1.90494, "volume": 74443.0}, {"date": "2019-09-09", "close": 1.8381, "volume": 10106578.0}, {"date": "2019-09-10", "close": 1.8381, "volume": 247515.0}, {"date": "2019-09-11", "close": 1.82139, "volume": 61955.0}, {"date": "2019-09-12", "close": 1.77126, "volume": 188989.0}, {"date": "2019-09-13", "close": 1.779615, "volume": 199145.0}, {"date": "2019-09-16", "close": 1.712775, "volume": 85658.0}, {"date": "2019-09-17", "close": 1.82139, "volume": 115587.0}, {"date": "2019-09-18", "close": 1.80468, "volume": 59773.0}, {"date": "2019-09-19", "close": 1.796325, "volume": 37688.0}, {"date": "2019-09-20", "close": 1.779615, "volume": 471301.0}, {"date": "2019-09-23", "close": 1.829745, "volume": 45846.0}, {"date": "2019-09-24", "close": 1.879875, "volume": 152181.0}, {"date": "2019-09-25", "close": 1.98849, "volume": 379583.0}, {"date": "2019-09-26", "close": 2.046975, "volume": 1237887.0}, {"date": "2019-09-27", "close": 2.08875, "volume": 616230.0}, {"date": "2019-09-30", "close": 2.080395, "volume": 145666.0}, {"date": "2019-10-01", "close": 2.13888, "volume": 1783706.0}, {"date": "2019-10-02", "close": 2.12217, "volume": 212774.0}, {"date": "2019-10-03", "close": 2.08875, "volume": 496069.0}, {"date": "2019-10-04", "close": 2.32269, "volume": 2185003.0}, {"date": "2019-10-07", "close": 2.3394, "volume": 264584.0}, {"date": "2019-10-08", "close": 2.28927, "volume": 297913.0}, {"date": "2019-10-09", "close": 2.331045, "volume": 356320.0}, {"date": "2019-10-10", "close": 2.347755, "volume": 200809.0}, {"date": "2019-10-11", "close": 2.42295, "volume": 288765.0}, {"date": "2019-10-14", "close": 2.297625, "volume": 260166.0}, {"date": "2019-10-15", "close": 2.314335, "volume": 172134.0}, {"date": "2019-10-16", "close": 2.3394, "volume": 261812.0}, {"date": "2019-10-17", "close": 2.347755, "volume": 83806.0}, {"date": "2019-10-18", "close": 2.3394, "volume": 83543.0}, {"date": "2019-10-21", "close": 2.314335, "volume": 110932.0}, {"date": "2019-10-22", "close": 2.32269, "volume": 113645.0}, {"date": "2019-10-23", "close": 2.32269, "volume": 173181.0}, {"date": "2019-10-24", "close": 2.3394, "volume": 118963.0}, {"date": "2019-10-25", "close": 2.3394, "volume": 53690.0}, {"date": "2019-10-28", "close": 2.3394, "volume": 83639.0}, {"date": "2019-10-29", "close": 2.3394, "volume": 115844.0}, {"date": "2019-10-30", "close": 2.30598, "volume": 24953.0}, {"date": "2019-10-31", "close": 2.32269, "volume": 96893.0}, {"date": "2019-11-01", "close": 2.247495, "volume": 195239.0}, {"date": "2019-11-04", "close": 2.25585, "volume": 45228.0}, {"date": "2019-11-05", "close": 2.1723, "volume": 159358.0}, {"date": "2019-11-06", "close": 2.15559, "volume": 414244.0}, {"date": "2019-11-07", "close": 2.1723, "volume": 243313.0}, {"date": "2019-11-08", "close": 2.22243, "volume": 275214.0}, {"date": "2019-11-11", "close": 2.1723, "volume": 54175.0}, {"date": "2019-11-12", "close": 2.28927, "volume": 292628.0}, {"date": "2019-11-13", "close": 2.23914, "volume": 74263.0}, {"date": "2019-11-14", "close": 2.20572, "volume": 78923.0}, {"date": "2019-11-15", "close": 2.264205, "volume": 65932.0}, {"date": "2019-11-18", "close": 2.297625, "volume": 230446.0}, {"date": "2019-11-19", "close": 2.364465, "volume": 440391.0}, {"date": "2019-11-20", "close": 2.297625, "volume": 144810.0}, {"date": "2019-11-21", "close": 2.23914, "volume": 312284.0}, {"date": "2019-11-22", "close": 2.230785, "volume": 87887.0}, {"date": "2019-11-25", "close": 2.25585, "volume": 343971.0}, {"date": "2019-11-26", "close": 2.331045, "volume": 234464.0}, {"date": "2019-11-27", "close": 2.297625, "volume": 255797.0}, {"date": "2019-11-28", "close": 2.314335, "volume": 156760.0}, {"date": "2019-11-29", "close": 2.280915, "volume": 157867.0}, {"date": "2019-12-02", "close": 2.230785, "volume": 212049.0}, {"date": "2019-12-03", "close": 2.113815, "volume": 277183.0}, {"date": "2019-12-04", "close": 2.10546, "volume": 499490.0}, {"date": "2019-12-05", "close": 2.180655, "volume": 46461.0}, {"date": "2019-12-06", "close": 2.130525, "volume": 199594.0}, {"date": "2019-12-09", "close": 2.163945, "volume": 118625.0}, {"date": "2019-12-10", "close": 2.214075, "volume": 122390.0}, {"date": "2019-12-11", "close": 2.147235, "volume": 111977.0}, {"date": "2019-12-12", "close": 2.07204, "volume": 35343.0}, {"date": "2019-12-13", "close": 2.05533, "volume": 398615.0}, {"date": "2019-12-16", "close": 2.08875, "volume": 129439.0}, {"date": "2019-12-17", "close": 2.097105, "volume": 334059.0}, {"date": "2019-12-18", "close": 2.147235, "volume": 807405.0}, {"date": "2019-12-19", "close": 2.08875, "volume": 315569.0}, {"date": "2019-12-20", "close": 2.130525, "volume": 103008.0}, {"date": "2019-12-23", "close": 2.147235, "volume": 159765.0}, {"date": "2019-12-24", "close": 2.180655, "volume": 32598.0}, {"date": "2019-12-27", "close": 2.1723, "volume": 92097.0}, {"date": "2019-12-30", "close": 2.163945, "volume": 20786.0}, {"date": "2019-12-31", "close": 2.113815, "volume": 19844.0}, {"date": "2020-01-02", "close": 2.1723, "volume": 318935.0}, {"date": "2020-01-03", "close": 2.25585, "volume": 493909.0}, {"date": "2020-01-06", "close": 2.23914, "volume": 352497.0}, {"date": "2020-01-07", "close": 2.25585, "volume": 354120.0}, {"date": "2020-01-08", "close": 2.214075, "volume": 290619.0}, {"date": "2020-01-09", "close": 2.28927, "volume": 211169.0}, {"date": "2020-01-10", "close": 2.314335, "volume": 682109.0}, {"date": "2020-01-13", "close": 2.331045, "volume": 367235.0}, {"date": "2020-01-14", "close": 2.30598, "volume": 124299.0}, {"date": "2020-01-15", "close": 2.264205, "volume": 133750.0}, {"date": "2020-01-16", "close": 2.30598, "volume": 79515.0}, {"date": "2020-01-17", "close": 2.264205, "volume": 106229.0}, {"date": "2020-01-20", "close": 2.23914, "volume": 452348.0}, {"date": "2020-01-21", "close": 2.27256, "volume": 104029.0}, {"date": "2020-01-22", "close": 2.25585, "volume": 196175.0}, {"date": "2020-01-23", "close": 2.30598, "volume": 359059.0}, {"date": "2020-01-24", "close": 2.381175, "volume": 191296.0}, {"date": "2020-01-28", "close": 2.3394, "volume": 116689.0}, {"date": "2020-01-29", "close": 2.32269, "volume": 54609.0}, {"date": "2020-01-30", "close": 2.38953, "volume": 726304.0}, {"date": "2020-01-31", "close": 2.57334, "volume": 521459.0}, {"date": "2020-02-03", "close": 2.60676, "volume": 446759.0}, {"date": "2020-02-04", "close": 2.581695, "volume": 759531.0}, {"date": "2020-02-05", "close": 2.698665, "volume": 898697.0}, {"date": "2020-02-06", "close": 2.6736, "volume": 868136.0}, {"date": "2020-02-07", "close": 2.69031, "volume": 432659.0}, {"date": "2020-02-10", "close": 2.65689, "volume": 95811.0}, {"date": "2020-02-11", "close": 2.59005, "volume": 867804.0}, {"date": "2020-02-12", "close": 2.64018, "volume": 102063.0}, {"date": "2020-02-13", "close": 2.60676, "volume": 97025.0}, {"date": "2020-02-14", "close": 2.48979, "volume": 175093.0}, {"date": "2020-02-17", "close": 2.615115, "volume": 263844.0}, {"date": "2020-02-18", "close": 2.59005, "volume": 119279.0}, {"date": "2020-02-19", "close": 2.60676, "volume": 465861.0}, {"date": "2020-02-20", "close": 2.85741, "volume": 8034865.0}, {"date": "2020-02-21", "close": 2.99109, "volume": 2066303.0}, {"date": "2020-02-24", "close": 2.832345, "volume": 1517151.0}, {"date": "2020-02-25", "close": 2.715375, "volume": 1106431.0}, {"date": "2020-02-26", "close": 2.59005, "volume": 1582656.0}, {"date": "2020-02-27", "close": 2.42295, "volume": 1554879.0}, {"date": "2020-02-28", "close": 2.32269, "volume": 1715876.0}, {"date": "2020-03-02", "close": 2.38953, "volume": 2268297.0}, {"date": "2020-03-03", "close": 2.40624, "volume": 1201895.0}, {"date": "2020-03-04", "close": 2.25585, "volume": 1664858.0}, {"date": "2020-03-05", "close": 2.264205, "volume": 1115088.0}, {"date": "2020-03-06", "close": 2.07204, "volume": 3668250.0}, {"date": "2020-03-09", "close": 1.87152, "volume": 2321181.0}, {"date": "2020-03-10", "close": 1.930005, "volume": 2352443.0}, {"date": "2020-03-11", "close": 2.013555, "volume": 1823895.0}, {"date": "2020-03-12", "close": 1.796325, "volume": 1992397.0}, {"date": "2020-03-13", "close": 1.82139, "volume": 1140002.0}, {"date": "2020-03-16", "close": 1.595805, "volume": 2284567.0}, {"date": "2020-03-17", "close": 1.58745, "volume": 1873113.0}, {"date": "2020-03-18", "close": 1.3368, "volume": 4992000.0}, {"date": "2020-03-19", "close": 1.08615, "volume": 1820985.0}, {"date": "2020-03-20", "close": 1.0819725, "volume": 3698333.0}, {"date": "2020-03-23", "close": 0.6684, "volume": 3027512.0}, {"date": "2020-03-24", "close": 0.75195, "volume": 4402032.0}, {"date": "2020-03-25", "close": 0.810435, "volume": 3137536.0}, {"date": "2020-03-26", "close": 0.90234, "volume": 1055071.0}, {"date": "2020-03-27", "close": 0.893985, "volume": 1608294.0}, {"date": "2020-03-30", "close": 1.0067775, "volume": 1859751.0}, {"date": "2020-03-31", "close": 1.3368, "volume": 2800244.0}, {"date": "2020-04-01", "close": 1.261605, "volume": 1864882.0}, {"date": "2020-04-02", "close": 1.2323625, "volume": 511106.0}, {"date": "2020-04-03", "close": 1.228185, "volume": 661564.0}, {"date": "2020-04-06", "close": 1.21983, "volume": 373445.0}, {"date": "2020-04-07", "close": 1.2908475, "volume": 996419.0}, {"date": "2020-04-08", "close": 1.2992025, "volume": 922229.0}, {"date": "2020-04-09", "close": 1.5039, "volume": 1826533.0}, {"date": "2020-04-14", "close": 1.712775, "volume": 1341524.0}, {"date": "2020-04-15", "close": 1.846455, "volume": 953697.0}, {"date": "2020-04-16", "close": 1.671, "volume": 1090294.0}, {"date": "2020-04-17", "close": 1.679355, "volume": 459418.0}, {"date": "2020-04-20", "close": 1.5999825, "volume": 701625.0}, {"date": "2020-04-21", "close": 1.512255, "volume": 561341.0}, {"date": "2020-04-22", "close": 1.53732, "volume": 634026.0}, {"date": "2020-04-23", "close": 1.595805, "volume": 451358.0}, {"date": "2020-04-24", "close": 1.5832725, "volume": 491762.0}, {"date": "2020-04-27", "close": 1.72113, "volume": 845850.0}, {"date": "2020-04-28", "close": 1.73784, "volume": 589354.0}, {"date": "2020-04-29", "close": 1.796325, "volume": 601382.0}, {"date": "2020-04-30", "close": 1.98849, "volume": 1874284.0}, {"date": "2020-05-01", "close": 1.930005, "volume": 1043139.0}, {"date": "2020-05-04", "close": 1.80468, "volume": 2898942.0}, {"date": "2020-05-05", "close": 1.846455, "volume": 619597.0}, {"date": "2020-05-06", "close": 1.813035, "volume": 643747.0}, {"date": "2020-05-07", "close": 1.796325, "volume": 320810.0}, {"date": "2020-05-08", "close": 1.87152, "volume": 689069.0}, {"date": "2020-05-11", "close": 1.98849, "volume": 906444.0}, {"date": "2020-05-12", "close": 1.896585, "volume": 334644.0}, {"date": "2020-05-13", "close": 1.846455, "volume": 451788.0}, {"date": "2020-05-14", "close": 1.77126, "volume": 904906.0}, {"date": "2020-05-15", "close": 1.796325, "volume": 635191.0}, {"date": "2020-05-18", "close": 2.013555, "volume": 886212.0}, {"date": "2020-05-19", "close": 2.08875, "volume": 572748.0}, {"date": "2020-05-20", "close": 2.197365, "volume": 1067800.0}, {"date": "2020-05-21", "close": 2.18901, "volume": 474926.0}, {"date": "2020-05-22", "close": 2.03862, "volume": 1099161.0}, {"date": "2020-05-25", "close": 2.35611, "volume": 2876971.0}, {"date": "2020-05-26", "close": 2.347755, "volume": 1832634.0}, {"date": "2020-05-27", "close": 2.45637, "volume": 945019.0}, {"date": "2020-05-28", "close": 2.381175, "volume": 727011.0}, {"date": "2020-05-29", "close": 2.464725, "volume": 201950.0}, {"date": "2020-06-01", "close": 2.35611, "volume": 927715.0}, {"date": "2020-06-02", "close": 2.3394, "volume": 332845.0}, {"date": "2020-06-03", "close": 2.364465, "volume": 1082387.0}, {"date": "2020-06-04", "close": 2.43966, "volume": 814871.0}, {"date": "2020-06-05", "close": 2.381175, "volume": 468388.0}, {"date": "2020-06-09", "close": 2.3394, "volume": 600248.0}, {"date": "2020-06-10", "close": 2.264205, "volume": 1282609.0}, {"date": "2020-06-11", "close": 2.130525, "volume": 865208.0}, {"date": "2020-06-12", "close": 2.13888, "volume": 2206557.0}, {"date": "2020-06-15", "close": 2.264205, "volume": 2053287.0}, {"date": "2020-06-16", "close": 2.27256, "volume": 1117020.0}, {"date": "2020-06-17", "close": 2.3394, "volume": 1511114.0}, {"date": "2020-06-18", "close": 2.42295, "volume": 1834558.0}, {"date": "2020-06-19", "close": 2.581695, "volume": 6386438.0}, {"date": "2020-06-22", "close": 2.57334, "volume": 843202.0}, {"date": "2020-06-23", "close": 2.514855, "volume": 574869.0}, {"date": "2020-06-24", "close": 2.564985, "volume": 2055428.0}, {"date": "2020-06-25", "close": 2.431305, "volume": 426827.0}, {"date": "2020-06-26", "close": 2.43966, "volume": 519867.0}, {"date": "2020-06-29", "close": 2.3394, "volume": 563994.0}, {"date": "2020-06-30", "close": 2.42295, "volume": 410460.0}, {"date": "2020-07-01", "close": 2.5065, "volume": 836412.0}, {"date": "2020-07-02", "close": 2.448015, "volume": 467952.0}, {"date": "2020-07-03", "close": 2.42295, "volume": 304255.0}, {"date": "2020-07-06", "close": 2.55663, "volume": 413240.0}, {"date": "2020-07-07", "close": 2.615115, "volume": 1476852.0}, {"date": "2020-07-08", "close": 2.598405, "volume": 1478037.0}, {"date": "2020-07-09", "close": 2.79057, "volume": 1958239.0}, {"date": "2020-07-10", "close": 2.75715, "volume": 2712571.0}, {"date": "2020-07-13", "close": 2.75715, "volume": 679673.0}, {"date": "2020-07-14", "close": 2.59005, "volume": 825824.0}, {"date": "2020-07-15", "close": 2.70702, "volume": 1150485.0}, {"date": "2020-07-16", "close": 2.648535, "volume": 898215.0}, {"date": "2020-07-17", "close": 2.64018, "volume": 844159.0}, {"date": "2020-07-20", "close": 2.531565, "volume": 690298.0}, {"date": "2020-07-21", "close": 2.59005, "volume": 508259.0}, {"date": "2020-07-22", "close": 2.59005, "volume": 766474.0}, {"date": "2020-07-23", "close": 2.6736, "volume": 893947.0}, {"date": "2020-07-27", "close": 2.92425, "volume": 4084795.0}, {"date": "2020-07-28", "close": 2.8407, "volume": 1027953.0}, {"date": "2020-07-29", "close": 2.74044, "volume": 1283704.0}, {"date": "2020-07-30", "close": 2.732085, "volume": 737577.0}, {"date": "2020-07-31", "close": 2.8407, "volume": 1527236.0}, {"date": "2020-08-03", "close": 2.8407, "volume": 2681114.0}, {"date": "2020-08-04", "close": 2.798925, "volume": 1509917.0}, {"date": "2020-08-05", "close": 2.815635, "volume": 1407502.0}, {"date": "2020-08-06", "close": 2.815635, "volume": 1417557.0}, {"date": "2020-08-07", "close": 2.865765, "volume": 1434973.0}, {"date": "2020-08-10", "close": 2.8407, "volume": 781078.0}, {"date": "2020-08-11", "close": 2.80728, "volume": 1679100.0}, {"date": "2020-08-12", "close": 2.69031, "volume": 1751434.0}, {"date": "2020-08-13", "close": 2.75715, "volume": 1333558.0}, {"date": "2020-08-14", "close": 2.75715, "volume": 856774.0}, {"date": "2020-08-17", "close": 2.94096, "volume": 2232257.0}, {"date": "2020-08-18", "close": 3.04122, "volume": 2053713.0}, {"date": "2020-08-19", "close": 2.95767, "volume": 922002.0}, {"date": "2020-08-20", "close": 2.999445, "volume": 829466.0}, {"date": "2020-08-21", "close": 2.949315, "volume": 906077.0}, {"date": "2020-08-24", "close": 2.82399, "volume": 2043981.0}, {"date": "2020-08-25", "close": 2.75715, "volume": 2458170.0}, {"date": "2020-08-26", "close": 2.75715, "volume": 1919846.0}, {"date": "2020-08-27", "close": 2.782215, "volume": 3991467.0}, {"date": "2020-08-28", "close": 2.6736, "volume": 1918569.0}, {"date": "2020-08-31", "close": 2.732085, "volume": 986464.0}, {"date": "2020-09-01", "close": 2.75715, "volume": 1271422.0}, {"date": "2020-09-02", "close": 2.798925, "volume": 1642522.0}, {"date": "2020-09-03", "close": 2.80728, "volume": 1212958.0}, {"date": "2020-09-04", "close": 2.75715, "volume": 1605466.0}, {"date": "2020-09-07", "close": 2.849055, "volume": 1429039.0}, {"date": "2020-09-08", "close": 2.85741, "volume": 942826.0}, {"date": "2020-09-09", "close": 2.832345, "volume": 869595.0}, {"date": "2020-09-10", "close": 2.782215, "volume": 771232.0}, {"date": "2020-09-11", "close": 2.732085, "volume": 1763004.0}, {"date": "2020-09-14", "close": 2.748795, "volume": 703496.0}, {"date": "2020-09-15", "close": 2.782215, "volume": 1101577.0}, {"date": "2020-09-16", "close": 2.82399, "volume": 1676719.0}, {"date": "2020-09-17", "close": 2.648535, "volume": 5854311.0}, {"date": "2020-09-18", "close": 2.60676, "volume": 3239872.0}, {"date": "2020-09-21", "close": 2.615115, "volume": 1506833.0}, {"date": "2020-09-22", "close": 2.57334, "volume": 3593531.0}, {"date": "2020-09-23", "close": 2.548275, "volume": 630659.0}, {"date": "2020-09-24", "close": 2.498145, "volume": 706442.0}, {"date": "2020-09-25", "close": 2.43966, "volume": 2039745.0}, {"date": "2020-09-28", "close": 2.514855, "volume": 770321.0}, {"date": "2020-09-29", "close": 2.5065, "volume": 894864.0}, {"date": "2020-09-30", "close": 2.431305, "volume": 702102.0}, {"date": "2020-10-01", "close": 2.514855, "volume": 3132480.0}, {"date": "2020-10-02", "close": 2.364465, "volume": 790444.0}, {"date": "2020-10-05", "close": 2.40624, "volume": 494308.0}, {"date": "2020-10-06", "close": 2.514855, "volume": 1057300.0}, {"date": "2020-10-07", "close": 2.59005, "volume": 444844.0}, {"date": "2020-10-08", "close": 2.52321, "volume": 410148.0}, {"date": "2020-10-09", "close": 2.498145, "volume": 502014.0}, {"date": "2020-10-12", "close": 2.45637, "volume": 891433.0}, {"date": "2020-10-13", "close": 2.514855, "volume": 670523.0}, {"date": "2020-10-14", "close": 2.45637, "volume": 746819.0}, {"date": "2020-10-15", "close": 2.42295, "volume": 1082904.0}, {"date": "2020-10-16", "close": 2.43966, "volume": 616309.0}, {"date": "2020-10-19", "close": 2.448015, "volume": 787805.0}, {"date": "2020-10-20", "close": 2.45637, "volume": 604523.0}, {"date": "2020-10-21", "close": 2.43966, "volume": 415268.0}, {"date": "2020-10-22", "close": 2.45637, "volume": 1123813.0}, {"date": "2020-10-23", "close": 2.32269, "volume": 912426.0}, {"date": "2020-10-26", "close": 2.1723, "volume": 2530456.0}, {"date": "2020-10-27", "close": 2.180655, "volume": 1492482.0}, {"date": "2020-10-28", "close": 2.314335, "volume": 4564126.0}, {"date": "2020-10-29", "close": 2.230785, "volume": 1427566.0}, {"date": "2020-10-30", "close": 2.197365, "volume": 6361554.0}, {"date": "2020-11-02", "close": 2.113815, "volume": 496773.0}, {"date": "2020-11-03", "close": 2.180655, "volume": 410911.0}, {"date": "2020-11-04", "close": 2.264205, "volume": 261964.0}, {"date": "2020-11-05", "close": 2.247495, "volume": 398244.0}, {"date": "2020-11-06", "close": 2.314335, "volume": 422876.0}, {"date": "2020-11-09", "close": 2.297625, "volume": 574346.0}, {"date": "2020-11-10", "close": 2.32269, "volume": 2103135.0}, {"date": "2020-11-11", "close": 2.35611, "volume": 990877.0}, {"date": "2020-11-12", "close": 2.35611, "volume": 347982.0}, {"date": "2020-11-13", "close": 2.43966, "volume": 421382.0}, {"date": "2020-11-16", "close": 2.42295, "volume": 61320.0}, {"date": "2020-11-17", "close": 2.331045, "volume": 493704.0}, {"date": "2020-11-18", "close": 2.297625, "volume": 289232.0}, {"date": "2020-11-19", "close": 2.28927, "volume": 378510.0}, {"date": "2020-11-20", "close": 2.25585, "volume": 1359910.0}, {"date": "2020-11-23", "close": 2.35611, "volume": 1562226.0}, {"date": "2020-11-24", "close": 2.381175, "volume": 902852.0}, {"date": "2020-11-25", "close": 2.32269, "volume": 658218.0}, {"date": "2020-11-26", "close": 2.431305, "volume": 925430.0}, {"date": "2020-11-27", "close": 2.3394, "volume": 310135.0}, {"date": "2020-11-30", "close": 2.3394, "volume": 459047.0}, {"date": "2020-12-01", "close": 2.3394, "volume": 712534.0}, {"date": "2020-12-02", "close": 2.3394, "volume": 1436387.0}, {"date": "2020-12-03", "close": 2.30598, "volume": 421624.0}, {"date": "2020-12-04", "close": 2.314335, "volume": 640315.0}, {"date": "2020-12-07", "close": 2.3394, "volume": 603211.0}, {"date": "2020-12-08", "close": 2.414595, "volume": 453348.0}, {"date": "2020-12-09", "close": 2.531565, "volume": 1450646.0}, {"date": "2020-12-10", "close": 2.53992, "volume": 1043713.0}, {"date": "2020-12-11", "close": 2.564985, "volume": 840627.0}, {"date": "2020-12-14", "close": 2.531565, "volume": 1195755.0}, {"date": "2020-12-15", "close": 2.59005, "volume": 567370.0}, {"date": "2020-12-16", "close": 2.6736, "volume": 1217922.0}, {"date": "2020-12-17", "close": 2.69031, "volume": 599877.0}, {"date": "2020-12-18", "close": 2.648535, "volume": 416827.0}, {"date": "2020-12-21", "close": 2.94096, "volume": 2978899.0}, {"date": "2020-12-22", "close": 2.99109, "volume": 1332048.0}, {"date": "2020-12-23", "close": 3.20832, "volume": 1998682.0}, {"date": "2020-12-24", "close": 3.30858, "volume": 965346.0}, {"date": "2020-12-29", "close": 3.383775, "volume": 825617.0}, {"date": "2020-12-30", "close": 3.39213, "volume": 999560.0}, {"date": "2020-12-31", "close": 3.40884, "volume": 228065.0}, {"date": "2021-01-04", "close": 3.29187, "volume": 1269885.0}, {"date": "2021-01-05", "close": 3.342, "volume": 1749035.0}, {"date": "2021-01-06", "close": 3.22503, "volume": 606816.0}, {"date": "2021-01-07", "close": 3.133125, "volume": 742265.0}, {"date": "2021-01-08", "close": 3.1749, "volume": 884480.0}, {"date": "2021-01-11", "close": 3.14148, "volume": 403227.0}, {"date": "2021-01-12", "close": 3.166545, "volume": 376239.0}, {"date": "2021-01-13", "close": 3.133125, "volume": 341591.0}, {"date": "2021-01-14", "close": 3.15819, "volume": 414251.0}, {"date": "2021-01-15", "close": 3.1749, "volume": 295515.0}, {"date": "2021-01-18", "close": 3.22503, "volume": 1701264.0}, {"date": "2021-01-19", "close": 3.233385, "volume": 621820.0}, {"date": "2021-01-20", "close": 3.283515, "volume": 3373726.0}, {"date": "2021-01-21", "close": 3.300225, "volume": 864747.0}, {"date": "2021-01-22", "close": 3.37542, "volume": 475917.0}, {"date": "2021-01-25", "close": 3.484035, "volume": 996712.0}, {"date": "2021-01-27", "close": 3.433905, "volume": 545162.0}, {"date": "2021-01-28", "close": 3.333645, "volume": 465045.0}, {"date": "2021-01-29", "close": 3.216675, "volume": 424035.0}, {"date": "2021-02-01", "close": 3.30858, "volume": 1128774.0}, {"date": "2021-02-02", "close": 3.45897, "volume": 2591212.0}, {"date": "2021-02-03", "close": 3.5091, "volume": 607193.0}, {"date": "2021-02-04", "close": 3.450615, "volume": 209695.0}, {"date": "2021-02-05", "close": 3.45897, "volume": 1216075.0}, {"date": "2021-02-08", "close": 3.467325, "volume": 1547306.0}, {"date": "2021-02-09", "close": 3.467325, "volume": 896296.0}, {"date": "2021-02-10", "close": 3.44226, "volume": 292808.0}, {"date": "2021-02-11", "close": 3.44226, "volume": 642445.0}, {"date": "2021-02-12", "close": 3.47568, "volume": 1650387.0}, {"date": "2021-02-15", "close": 3.52581, "volume": 449323.0}, {"date": "2021-02-16", "close": 3.484035, "volume": 293744.0}, {"date": "2021-02-17", "close": 3.42555, "volume": 294051.0}, {"date": "2021-02-18", "close": 3.400485, "volume": 752276.0}, {"date": "2021-02-19", "close": 3.39213, "volume": 395830.0}, {"date": "2021-02-22", "close": 3.39213, "volume": 815811.0}, {"date": "2021-02-23", "close": 3.35871, "volume": 1803965.0}, {"date": "2021-02-24", "close": 3.383775, "volume": 2355458.0}, {"date": "2021-02-25", "close": 3.283515, "volume": 999459.0}, {"date": "2021-02-26", "close": 3.37542, "volume": 1700298.0}, {"date": "2021-03-01", "close": 3.266805, "volume": 835844.0}, {"date": "2021-03-02", "close": 3.199965, "volume": 1056189.0}, {"date": "2021-03-03", "close": 3.22503, "volume": 630476.0}, {"date": "2021-03-04", "close": 3.10806, "volume": 959094.0}, {"date": "2021-03-05", "close": 3.049575, "volume": 857834.0}, {"date": "2021-03-08", "close": 3.066285, "volume": 699461.0}, {"date": "2021-03-09", "close": 3.07464, "volume": 1032145.0}, {"date": "2021-03-10", "close": 3.099705, "volume": 950607.0}, {"date": "2021-03-11", "close": 3.10806, "volume": 437423.0}, {"date": "2021-03-12", "close": 3.29187, "volume": 869552.0}, {"date": "2021-03-15", "close": 3.283515, "volume": 582428.0}, {"date": "2021-03-16", "close": 3.517455, "volume": 852944.0}, {"date": "2021-03-17", "close": 3.534165, "volume": 771497.0}, {"date": "2021-03-18", "close": 3.584295, "volume": 676680.0}, {"date": "2021-03-19", "close": 3.35871, "volume": 3124699.0}, {"date": "2021-03-22", "close": 3.300225, "volume": 902491.0}, {"date": "2021-03-23", "close": 3.22503, "volume": 1966496.0}, {"date": "2021-03-24", "close": 3.25845, "volume": 362638.0}, {"date": "2021-03-25", "close": 3.250095, "volume": 571058.0}, {"date": "2021-03-26", "close": 3.40884, "volume": 646981.0}, {"date": "2021-03-29", "close": 3.32529, "volume": 403065.0}, {"date": "2021-03-30", "close": 3.316935, "volume": 645435.0}, {"date": "2021-03-31", "close": 3.32529, "volume": 615556.0}, {"date": "2021-04-01", "close": 3.42555, "volume": 286936.0}, {"date": "2021-04-06", "close": 3.534165, "volume": 430039.0}, {"date": "2021-04-07", "close": 3.59265, "volume": 388695.0}, {"date": "2021-04-08", "close": 3.5091, "volume": 230512.0}, {"date": "2021-04-09", "close": 3.54252, "volume": 182577.0}, {"date": "2021-04-12", "close": 3.500745, "volume": 240855.0}, {"date": "2021-04-13", "close": 3.550875, "volume": 1161473.0}, {"date": "2021-04-14", "close": 3.617715, "volume": 722521.0}, {"date": "2021-04-15", "close": 3.69291, "volume": 1538157.0}, {"date": "2021-04-16", "close": 3.69291, "volume": 784005.0}, {"date": "2021-04-19", "close": 3.701265, "volume": 746299.0}, {"date": "2021-04-20", "close": 3.77646, "volume": 969769.0}, {"date": "2021-04-21", "close": 3.6762, "volume": 363405.0}, {"date": "2021-04-22", "close": 3.75975, "volume": 1595838.0}, {"date": "2021-04-23", "close": 3.75975, "volume": 582873.0}, {"date": "2021-04-26", "close": 3.751395, "volume": 267577.0}, {"date": "2021-04-27", "close": 3.79317, "volume": 409114.0}, {"date": "2021-04-28", "close": 3.784815, "volume": 473688.0}, {"date": "2021-04-29", "close": 3.801525, "volume": 390164.0}, {"date": "2021-04-30", "close": 3.91014, "volume": 948952.0}, {"date": "2021-05-03", "close": 3.72633, "volume": 648683.0}, {"date": "2021-05-04", "close": 3.70962, "volume": 444455.0}, {"date": "2021-05-05", "close": 3.59265, "volume": 469560.0}, {"date": "2021-05-06", "close": 3.634425, "volume": 785704.0}, {"date": "2021-05-07", "close": 3.65949, "volume": 518905.0}, {"date": "2021-05-10", "close": 3.717975, "volume": 710074.0}, {"date": "2021-05-11", "close": 3.701265, "volume": 496528.0}, {"date": "2021-05-12", "close": 3.651135, "volume": 634916.0}, {"date": "2021-05-13", "close": 3.5091, "volume": 729691.0}, {"date": "2021-05-14", "close": 3.54252, "volume": 626881.0}, {"date": "2021-05-17", "close": 3.734685, "volume": 732540.0}, {"date": "2021-05-18", "close": 3.684555, "volume": 625874.0}, {"date": "2021-05-19", "close": 3.64278, "volume": 656236.0}, {"date": "2021-05-20", "close": 3.60936, "volume": 512333.0}, {"date": "2021-05-21", "close": 3.6762, "volume": 562657.0}, {"date": "2021-05-24", "close": 3.70962, "volume": 657843.0}, {"date": "2021-05-25", "close": 3.79317, "volume": 1953009.0}, {"date": "2021-05-26", "close": 3.717975, "volume": 750186.0}, {"date": "2021-05-27", "close": 3.80988, "volume": 9168993.0}, {"date": "2021-05-28", "close": 3.89343, "volume": 496200.0}, {"date": "2021-05-31", "close": 3.918495, "volume": 446333.0}, {"date": "2021-06-01", "close": 3.834945, "volume": 1192494.0}, {"date": "2021-06-02", "close": 3.851655, "volume": 571583.0}, {"date": "2021-06-03", "close": 3.92685, "volume": 1390345.0}, {"date": "2021-06-04", "close": 4.0104, "volume": 918437.0}, {"date": "2021-06-07", "close": 4.018755, "volume": 652989.0}, {"date": "2021-06-08", "close": 4.11066, "volume": 374559.0}, {"date": "2021-06-09", "close": 4.09395, "volume": 970505.0}, {"date": "2021-06-10", "close": 4.102305, "volume": 268124.0}, {"date": "2021-06-11", "close": 4.09395, "volume": 368582.0}, {"date": "2021-06-15", "close": 4.085595, "volume": 1453108.0}, {"date": "2021-06-16", "close": 4.26105, "volume": 1018646.0}, {"date": "2021-06-17", "close": 4.269405, "volume": 2196547.0}, {"date": "2021-06-18", "close": 4.3446, "volume": 1374232.0}, {"date": "2021-06-21", "close": 4.36131, "volume": 1728336.0}, {"date": "2021-06-22", "close": 4.469925, "volume": 1864276.0}, {"date": "2021-06-23", "close": 4.436505, "volume": 1664570.0}, {"date": "2021-06-24", "close": 4.22763, "volume": 902663.0}, {"date": "2021-06-25", "close": 4.336245, "volume": 655425.0}, {"date": "2021-06-28", "close": 4.36131, "volume": 445838.0}, {"date": "2021-06-29", "close": 4.36131, "volume": 479528.0}, {"date": "2021-06-30", "close": 4.586895, "volume": 578330.0}, {"date": "2021-07-01", "close": 4.319535, "volume": 1264306.0}, {"date": "2021-07-02", "close": 4.32789, "volume": 529125.0}, {"date": "2021-07-05", "close": 4.24434, "volume": 579014.0}, {"date": "2021-07-06", "close": 4.302825, "volume": 544960.0}, {"date": "2021-07-07", "close": 4.369665, "volume": 1203586.0}, {"date": "2021-07-08", "close": 4.27776, "volume": 459785.0}, {"date": "2021-07-09", "close": 4.27776, "volume": 359932.0}, {"date": "2021-07-12", "close": 4.3446, "volume": 509236.0}, {"date": "2021-07-13", "close": 4.403085, "volume": 1498413.0}, {"date": "2021-07-14", "close": 4.469925, "volume": 737032.0}, {"date": "2021-07-15", "close": 4.42815, "volume": 949909.0}, {"date": "2021-07-16", "close": 4.49499, "volume": 576068.0}, {"date": "2021-07-19", "close": 4.469925, "volume": 343477.0}, {"date": "2021-07-20", "close": 4.5117, "volume": 745033.0}, {"date": "2021-07-21", "close": 4.536765, "volume": 574004.0}, {"date": "2021-07-22", "close": 4.603605, "volume": 524212.0}, {"date": "2021-07-23", "close": 4.520055, "volume": 829986.0}, {"date": "2021-07-26", "close": 4.820835, "volume": 946423.0}, {"date": "2021-07-27", "close": 4.637025, "volume": 1285184.0}, {"date": "2021-07-28", "close": 4.47828, "volume": 1088192.0}, {"date": "2021-07-29", "close": 4.41144, "volume": 625406.0}, {"date": "2021-07-30", "close": 4.46157, "volume": 877843.0}, {"date": "2021-08-02", "close": 4.5117, "volume": 498610.0}, {"date": "2021-08-03", "close": 4.49499, "volume": 416628.0}, {"date": "2021-08-04", "close": 4.503345, "volume": 716250.0}, {"date": "2021-08-05", "close": 4.42815, "volume": 530163.0}, {"date": "2021-08-06", "close": 4.386375, "volume": 547489.0}, {"date": "2021-08-09", "close": 4.386375, "volume": 338547.0}, {"date": "2021-08-10", "close": 4.403085, "volume": 1032355.0}, {"date": "2021-08-11", "close": 4.336245, "volume": 546700.0}, {"date": "2021-08-12", "close": 4.386375, "volume": 3333581.0}, {"date": "2021-08-13", "close": 4.369665, "volume": 655323.0}, {"date": "2021-08-16", "close": 4.32789, "volume": 864592.0}, {"date": "2021-08-17", "close": 4.22763, "volume": 894462.0}, {"date": "2021-08-18", "close": 4.26105, "volume": 1413999.0}, {"date": "2021-08-19", "close": 4.21092, "volume": 932569.0}, {"date": "2021-08-20", "close": 4.16079, "volume": 1066810.0}, {"date": "2021-08-23", "close": 4.286115, "volume": 810981.0}, {"date": "2021-08-24", "close": 4.302825, "volume": 324177.0}, {"date": "2021-08-25", "close": 4.570185, "volume": 1413379.0}, {"date": "2021-08-26", "close": 5.04642, "volume": 2287350.0}, {"date": "2021-08-27", "close": 4.96287, "volume": 1855897.0}, {"date": "2021-08-30", "close": 5.088195, "volume": 1380184.0}, {"date": "2021-08-31", "close": 5.12997, "volume": 519556.0}, {"date": "2021-09-01", "close": 5.138325, "volume": 1111094.0}, {"date": "2021-09-02", "close": 5.205165, "volume": 716433.0}, {"date": "2021-09-03", "close": 5.305425, "volume": 532352.0}, {"date": "2021-09-06", "close": 5.1801, "volume": 697549.0}, {"date": "2021-09-07", "close": 5.12997, "volume": 453702.0}, {"date": "2021-09-08", "close": 5.255295, "volume": 1245034.0}, {"date": "2021-09-09", "close": 5.23023, "volume": 751793.0}, {"date": "2021-09-10", "close": 5.36391, "volume": 617035.0}, {"date": "2021-09-13", "close": 5.221875, "volume": 3957277.0}, {"date": "2021-09-14", "close": 5.388975, "volume": 1353957.0}, {"date": "2021-09-15", "close": 5.388975, "volume": 905311.0}, {"date": "2021-09-16", "close": 5.288715, "volume": 316688.0}, {"date": "2021-09-17", "close": 5.455815, "volume": 827295.0}, {"date": "2021-09-20", "close": 5.1801, "volume": 767866.0}, {"date": "2021-09-21", "close": 5.1801, "volume": 939552.0}, {"date": "2021-09-22", "close": 5.405685, "volume": 989221.0}, {"date": "2021-09-23", "close": 5.539365, "volume": 1515743.0}, {"date": "2021-09-24", "close": 5.505945, "volume": 371099.0}, {"date": "2021-09-27", "close": 5.472525, "volume": 525138.0}, {"date": "2021-09-28", "close": 5.505945, "volume": 763878.0}, {"date": "2021-09-29", "close": 5.439105, "volume": 647594.0}, {"date": "2021-09-30", "close": 5.43075, "volume": 469271.0}, {"date": "2021-10-01", "close": 5.305425, "volume": 594098.0}, {"date": "2021-10-04", "close": 5.26365, "volume": 192031.0}, {"date": "2021-10-05", "close": 5.221875, "volume": 473830.0}, {"date": "2021-10-06", "close": 5.188455, "volume": 708273.0}, {"date": "2021-10-07", "close": 5.205165, "volume": 897819.0}, {"date": "2021-10-08", "close": 5.422395, "volume": 588821.0}, {"date": "2021-10-11", "close": 5.46417, "volume": 400949.0}, {"date": "2021-10-12", "close": 5.43075, "volume": 804399.0}, {"date": "2021-10-13", "close": 5.59785, "volume": 355528.0}, {"date": "2021-10-14", "close": 5.39733, "volume": 1007804.0}, {"date": "2021-10-15", "close": 5.44746, "volume": 1030975.0}, {"date": "2021-10-18", "close": 5.355555, "volume": 547386.0}, {"date": "2021-10-19", "close": 5.28036, "volume": 616241.0}, {"date": "2021-10-20", "close": 5.1801, "volume": 3521538.0}, {"date": "2021-10-21", "close": 5.24694, "volume": 1029720.0}, {"date": "2021-10-22", "close": 5.171745, "volume": 777941.0}, {"date": "2021-10-25", "close": 5.121615, "volume": 497247.0}, {"date": "2021-10-26", "close": 5.121615, "volume": 542140.0}, {"date": "2021-10-27", "close": 5.121615, "volume": 662260.0}, {"date": "2021-10-28", "close": 5.121615, "volume": 920497.0}, {"date": "2021-10-29", "close": 5.171745, "volume": 816279.0}, {"date": "2021-11-01", "close": 5.104905, "volume": 848324.0}, {"date": "2021-11-02", "close": 5.07984, "volume": 148153.0}, {"date": "2021-11-03", "close": 4.971225, "volume": 725247.0}, {"date": "2021-11-04", "close": 5.11326, "volume": 682369.0}, {"date": "2021-11-05", "close": 5.013, "volume": 365831.0}, {"date": "2021-11-08", "close": 5.021355, "volume": 983724.0}, {"date": "2021-11-09", "close": 5.138325, "volume": 265356.0}, {"date": "2021-11-10", "close": 5.33049, "volume": 1066259.0}, {"date": "2021-11-11", "close": 5.12997, "volume": 393051.0}, {"date": "2021-11-12", "close": 5.138325, "volume": 626778.0}, {"date": "2021-11-15", "close": 5.138325, "volume": 523617.0}, {"date": "2021-11-16", "close": 5.09655, "volume": 448207.0}, {"date": "2021-11-17", "close": 5.38062, "volume": 691911.0}, {"date": "2021-11-18", "close": 5.31378, "volume": 1284996.0}, {"date": "2021-11-19", "close": 5.43075, "volume": 712420.0}, {"date": "2021-11-22", "close": 5.422395, "volume": 349572.0}, {"date": "2021-11-23", "close": 5.205165, "volume": 490631.0}, {"date": "2021-11-24", "close": 5.14668, "volume": 655150.0}, {"date": "2021-11-25", "close": 5.11326, "volume": 699926.0}, {"date": "2021-11-26", "close": 4.74564, "volume": 819451.0}, {"date": "2021-11-29", "close": 4.804125, "volume": 1290358.0}, {"date": "2021-11-30", "close": 5.021355, "volume": 654955.0}, {"date": "2021-12-01", "close": 4.91274, "volume": 686443.0}, {"date": "2021-12-02", "close": 4.787415, "volume": 977879.0}, {"date": "2021-12-03", "close": 4.837545, "volume": 770798.0}, {"date": "2021-12-06", "close": 4.703865, "volume": 788075.0}, {"date": "2021-12-07", "close": 4.92945, "volume": 1236539.0}, {"date": "2021-12-08", "close": 4.87932, "volume": 1787550.0}, {"date": "2021-12-09", "close": 4.57854, "volume": 1851679.0}, {"date": "2021-12-10", "close": 4.753995, "volume": 4448168.0}, {"date": "2021-12-13", "close": 4.670445, "volume": 1531352.0}, {"date": "2021-12-14", "close": 4.6788, "volume": 932510.0}, {"date": "2021-12-15", "close": 4.520055, "volume": 835797.0}, {"date": "2021-12-16", "close": 4.637025, "volume": 947027.0}, {"date": "2021-12-17", "close": 4.503345, "volume": 1064279.0}, {"date": "2021-12-20", "close": 4.403085, "volume": 488213.0}, {"date": "2021-12-21", "close": 4.419795, "volume": 769027.0}, {"date": "2021-12-22", "close": 4.503345, "volume": 1060731.0}, {"date": "2021-12-23", "close": 4.520055, "volume": 202811.0}, {"date": "2021-12-24", "close": 4.553475, "volume": 148782.0}, {"date": "2021-12-29", "close": 4.520055, "volume": 327996.0}, {"date": "2021-12-30", "close": 4.637025, "volume": 848219.0}, {"date": "2021-12-31", "close": 4.59525, "volume": 1006236.0}, {"date": "2022-01-04", "close": 4.59525, "volume": 406776.0}, {"date": "2022-01-05", "close": 4.520055, "volume": 445239.0}, {"date": "2022-01-06", "close": 4.42815, "volume": 1180247.0}, {"date": "2022-01-07", "close": 4.29447, "volume": 1122815.0}, {"date": "2022-01-10", "close": 4.07724, "volume": 943215.0}, {"date": "2022-01-11", "close": 3.734685, "volume": 5138115.0}, {"date": "2022-01-12", "close": 3.768105, "volume": 2729467.0}, {"date": "2022-01-13", "close": 3.734685, "volume": 1041776.0}, {"date": "2022-01-14", "close": 4.169145, "volume": 4637461.0}, {"date": "2022-01-17", "close": 4.202565, "volume": 1310369.0}, {"date": "2022-01-18", "close": 4.29447, "volume": 1337477.0}, {"date": "2022-01-19", "close": 4.369665, "volume": 1648351.0}, {"date": "2022-01-20", "close": 4.202565, "volume": 1355202.0}, {"date": "2022-01-21", "close": 4.16079, "volume": 801811.0}, {"date": "2022-01-24", "close": 4.119015, "volume": 818887.0}, {"date": "2022-01-25", "close": 4.018755, "volume": 1910839.0}, {"date": "2022-01-27", "close": 3.92685, "volume": 1954102.0}, {"date": "2022-01-28", "close": 3.99369, "volume": 1791183.0}, {"date": "2022-01-31", "close": 4.102305, "volume": 602536.0}, {"date": "2022-02-01", "close": 4.29447, "volume": 589613.0}, {"date": "2022-02-02", "close": 4.453215, "volume": 783382.0}, {"date": "2022-02-03", "close": 4.3446, "volume": 552345.0}, {"date": "2022-02-04", "close": 4.319535, "volume": 690060.0}, {"date": "2022-02-07", "close": 4.520055, "volume": 667137.0}, {"date": "2022-02-08", "close": 4.553475, "volume": 734634.0}, {"date": "2022-02-09", "close": 4.61196, "volume": 660336.0}, {"date": "2022-02-10", "close": 4.653735, "volume": 869269.0}, {"date": "2022-02-11", "close": 4.46157, "volume": 699211.0}, {"date": "2022-02-14", "close": 4.336245, "volume": 954867.0}, {"date": "2022-02-15", "close": 4.286115, "volume": 712894.0}, {"date": "2022-02-16", "close": 4.336245, "volume": 663703.0}, {"date": "2022-02-17", "close": 4.369665, "volume": 807350.0}, {"date": "2022-02-18", "close": 4.369665, "volume": 690966.0}, {"date": "2022-02-21", "close": 4.31118, "volume": 691124.0}, {"date": "2022-02-22", "close": 4.14408, "volume": 861665.0}, {"date": "2022-02-23", "close": 4.219275, "volume": 1741179.0}, {"date": "2022-02-24", "close": 2.915895, "volume": 11819167.0}, {"date": "2022-02-25", "close": 3.29187, "volume": 5702759.0}, {"date": "2022-02-28", "close": 3.266805, "volume": 2439180.0}, {"date": "2022-03-01", "close": 3.15819, "volume": 2222664.0}, {"date": "2022-03-02", "close": 3.066285, "volume": 1292449.0}, {"date": "2022-03-03", "close": 3.05793, "volume": 1503996.0}, {"date": "2022-03-04", "close": 2.97438, "volume": 1840949.0}, {"date": "2022-03-07", "close": 2.798925, "volume": 3187118.0}, {"date": "2022-03-08", "close": 2.5065, "volume": 4176310.0}, {"date": "2022-03-09", "close": 2.62347, "volume": 4270479.0}, {"date": "2022-03-10", "close": 2.75715, "volume": 1556513.0}, {"date": "2022-03-11", "close": 2.615115, "volume": 1178056.0}, {"date": "2022-03-14", "close": 2.52321, "volume": 1208523.0}, {"date": "2022-03-15", "close": 2.481435, "volume": 1738794.0}, {"date": "2022-03-16", "close": 2.648535, "volume": 2266535.0}, {"date": "2022-03-17", "close": 2.748795, "volume": 2313761.0}, {"date": "2022-03-18", "close": 2.832345, "volume": 12615568.0}, {"date": "2022-03-21", "close": 2.8407, "volume": 1661004.0}, {"date": "2022-03-22", "close": 2.932605, "volume": 1905064.0}, {"date": "2022-03-23", "close": 2.94096, "volume": 2343464.0}, {"date": "2022-03-24", "close": 2.798925, "volume": 983277.0}, {"date": "2022-03-25", "close": 2.82399, "volume": 593160.0}, {"date": "2022-03-28", "close": 2.798925, "volume": 594322.0}, {"date": "2022-03-29", "close": 2.82399, "volume": 726323.0}, {"date": "2022-03-30", "close": 2.82399, "volume": 653031.0}, {"date": "2022-03-31", "close": 2.8407, "volume": 1069758.0}, {"date": "2022-04-01", "close": 2.815635, "volume": 1092665.0}, {"date": "2022-04-04", "close": 2.865765, "volume": 788322.0}, {"date": "2022-04-05", "close": 2.85741, "volume": 884679.0}, {"date": "2022-04-06", "close": 2.87412, "volume": 906831.0}, {"date": "2022-04-07", "close": 2.69031, "volume": 2014980.0}, {"date": "2022-04-08", "close": 2.681955, "volume": 2215788.0}, {"date": "2022-04-11", "close": 2.62347, "volume": 1576486.0}, {"date": "2022-04-12", "close": 2.414595, "volume": 2007520.0}, {"date": "2022-04-13", "close": 2.42295, "volume": 952732.0}, {"date": "2022-04-14", "close": 2.48979, "volume": 1332256.0}, {"date": "2022-04-19", "close": 2.37282, "volume": 1880130.0}, {"date": "2022-04-20", "close": 2.297625, "volume": 2166049.0}, {"date": "2022-04-21", "close": 2.214075, "volume": 4239376.0}, {"date": "2022-04-22", "close": 2.22243, "volume": 7602736.0}, {"date": "2022-04-26", "close": 2.1723, "volume": 1858778.0}, {"date": "2022-04-27", "close": 2.28927, "volume": 4106534.0}, {"date": "2022-04-28", "close": 2.5065, "volume": 5414272.0}, {"date": "2022-04-29", "close": 2.498145, "volume": 2187576.0}, {"date": "2022-05-02", "close": 2.314335, "volume": 1023527.0}, {"date": "2022-05-03", "close": 2.35611, "volume": 2635118.0}, {"date": "2022-05-04", "close": 2.32269, "volume": 1109235.0}, {"date": "2022-05-05", "close": 2.37282, "volume": 573768.0}, {"date": "2022-05-06", "close": 2.180655, "volume": 1618536.0}, {"date": "2022-05-09", "close": 1.98849, "volume": 2974067.0}, {"date": "2022-05-10", "close": 1.98849, "volume": 4633698.0}, {"date": "2022-05-11", "close": 2.12217, "volume": 3183910.0}, {"date": "2022-05-12", "close": 2.130525, "volume": 2379072.0}, {"date": "2022-05-13", "close": 2.20572, "volume": 2591719.0}, {"date": "2022-05-16", "close": 2.08875, "volume": 1783248.0}, {"date": "2022-05-17", "close": 2.080395, "volume": 1223769.0}, {"date": "2022-05-18", "close": 2.13888, "volume": 1731367.0}, {"date": "2022-05-19", "close": 2.046975, "volume": 2508038.0}, {"date": "2022-05-20", "close": 2.03862, "volume": 971588.0}, {"date": "2022-05-23", "close": 2.097105, "volume": 798894.0}, {"date": "2022-05-24", "close": 1.930005, "volume": 1696034.0}, {"date": "2022-05-25", "close": 1.813035, "volume": 2042785.0}, {"date": "2022-05-26", "close": 1.88823, "volume": 1615989.0}, {"date": "2022-05-27", "close": 2.03862, "volume": 1905118.0}, {"date": "2022-05-30", "close": 2.097105, "volume": 1426101.0}, {"date": "2022-05-31", "close": 1.98849, "volume": 1241630.0}, {"date": "2022-06-01", "close": 1.846455, "volume": 1087600.0}, {"date": "2022-06-02", "close": 1.80468, "volume": 872051.0}, {"date": "2022-06-03", "close": 1.85481, "volume": 855786.0}, {"date": "2022-06-06", "close": 1.82139, "volume": 767579.0}, {"date": "2022-06-07", "close": 1.762905, "volume": 1653387.0}, {"date": "2022-06-08", "close": 1.696065, "volume": 3145506.0}, {"date": "2022-06-09", "close": 1.645935, "volume": 1898822.0}, {"date": "2022-06-10", "close": 1.6166925, "volume": 1793566.0}, {"date": "2022-06-14", "close": 1.545675, "volume": 2775471.0}, {"date": "2022-06-15", "close": 1.4913675, "volume": 2316018.0}, {"date": "2022-06-16", "close": 1.47048, "volume": 2143147.0}, {"date": "2022-06-17", "close": 1.428705, "volume": 2972487.0}, {"date": "2022-06-20", "close": 1.5039, "volume": 3151301.0}, {"date": "2022-06-21", "close": 1.512255, "volume": 1584999.0}, {"date": "2022-06-22", "close": 1.4913675, "volume": 3124704.0}, {"date": "2022-06-23", "close": 1.47048, "volume": 3153886.0}, {"date": "2022-06-24", "close": 1.5999825, "volume": 2561381.0}, {"date": "2022-06-27", "close": 1.63758, "volume": 2539262.0}, {"date": "2022-06-28", "close": 1.58745, "volume": 4179957.0}, {"date": "2022-06-29", "close": 1.512255, "volume": 3268287.0}, {"date": "2022-06-30", "close": 1.528965, "volume": 1557325.0}, {"date": "2022-07-01", "close": 1.4997225, "volume": 954086.0}, {"date": "2022-07-04", "close": 1.48719, "volume": 1181484.0}, {"date": "2022-07-05", "close": 1.562385, "volume": 1123148.0}, {"date": "2022-07-06", "close": 1.696065, "volume": 1717038.0}, {"date": "2022-07-07", "close": 1.712775, "volume": 1379947.0}, {"date": "2022-07-08", "close": 1.80468, "volume": 1865941.0}, {"date": "2022-07-11", "close": 1.70442, "volume": 1084767.0}, {"date": "2022-07-12", "close": 1.6584675, "volume": 1252715.0}, {"date": "2022-07-13", "close": 1.73784, "volume": 740595.0}, {"date": "2022-07-14", "close": 1.78797, "volume": 1482323.0}, {"date": "2022-07-15", "close": 1.762905, "volume": 1475892.0}, {"date": "2022-07-18", "close": 1.829745, "volume": 927945.0}, {"date": "2022-07-19", "close": 1.87152, "volume": 1012996.0}, {"date": "2022-07-20", "close": 1.946715, "volume": 3405086.0}, {"date": "2022-07-21", "close": 2.08875, "volume": 3425214.0}, {"date": "2022-07-22", "close": 2.15559, "volume": 2221051.0}, {"date": "2022-07-25", "close": 1.98849, "volume": 1456083.0}, {"date": "2022-07-26", "close": 1.980135, "volume": 1653849.0}, {"date": "2022-07-27", "close": 1.879875, "volume": 4006732.0}, {"date": "2022-07-28", "close": 1.97178, "volume": 3464335.0}, {"date": "2022-07-29", "close": 1.93836, "volume": 2656127.0}, {"date": "2022-08-01", "close": 1.95507, "volume": 893868.0}, {"date": "2022-08-02", "close": 1.913295, "volume": 1563901.0}, {"date": "2022-08-03", "close": 1.846455, "volume": 1188419.0}, {"date": "2022-08-04", "close": 1.8381, "volume": 1149027.0}, {"date": "2022-08-05", "close": 1.87152, "volume": 872681.0}, {"date": "2022-08-08", "close": 1.82139, "volume": 877110.0}, {"date": "2022-08-09", "close": 1.88823, "volume": 885333.0}, {"date": "2022-08-10", "close": 1.73784, "volume": 1297312.0}, {"date": "2022-08-11", "close": 1.963425, "volume": 1548120.0}, {"date": "2022-08-12", "close": 1.946715, "volume": 751618.0}, {"date": "2022-08-15", "close": 2.02191, "volume": 887402.0}, {"date": "2022-08-16", "close": 1.946715, "volume": 1125411.0}, {"date": "2022-08-17", "close": 2.03862, "volume": 1618992.0}, {"date": "2022-08-18", "close": 1.996845, "volume": 1543709.0}, {"date": "2022-08-19", "close": 1.996845, "volume": 1425212.0}, {"date": "2022-08-22", "close": 1.913295, "volume": 1514317.0}, {"date": "2022-08-23", "close": 1.97178, "volume": 1851291.0}, {"date": "2022-08-24", "close": 2.05533, "volume": 1867162.0}, {"date": "2022-08-25", "close": 1.6584675, "volume": 14552048.0}, {"date": "2022-08-26", "close": 1.4830125, "volume": 7424651.0}, {"date": "2022-08-29", "close": 1.3409775, "volume": 4666107.0}, {"date": "2022-08-30", "close": 1.3368, "volume": 2200783.0}, {"date": "2022-08-31", "close": 1.3743975, "volume": 4174347.0}, {"date": "2022-09-01", "close": 1.328445, "volume": 2242050.0}, {"date": "2022-09-02", "close": 1.2741375, "volume": 2919251.0}, {"date": "2022-09-05", "close": 1.311735, "volume": 3046136.0}, {"date": "2022-09-06", "close": 1.32009, "volume": 1974780.0}, {"date": "2022-09-07", "close": 1.25325, "volume": 2569217.0}, {"date": "2022-09-08", "close": 1.361865, "volume": 3190746.0}, {"date": "2022-09-09", "close": 1.3827525, "volume": 1684728.0}, {"date": "2022-09-12", "close": 1.4412375, "volume": 1061709.0}, {"date": "2022-09-13", "close": 1.5080775, "volume": 1076274.0}, {"date": "2022-09-14", "close": 1.48719, "volume": 1102689.0}, {"date": "2022-09-15", "close": 1.395285, "volume": 1790128.0}, {"date": "2022-09-16", "close": 1.411995, "volume": 9892709.0}, {"date": "2022-09-19", "close": 1.3827525, "volume": 888512.0}, {"date": "2022-09-20", "close": 1.3576875, "volume": 1070400.0}, {"date": "2022-09-21", "close": 1.328445, "volume": 1833599.0}, {"date": "2022-09-23", "close": 1.23654, "volume": 1950776.0}, {"date": "2022-09-26", "close": 1.161345, "volume": 930780.0}, {"date": "2022-09-27", "close": 1.144635, "volume": 980823.0}, {"date": "2022-09-28", "close": 1.127925, "volume": 1305983.0}, {"date": "2022-09-29", "close": 1.1488125, "volume": 1046607.0}, {"date": "2022-09-30", "close": 1.094505, "volume": 1070147.0}, {"date": "2022-10-03", "close": 1.06944, "volume": 878231.0}, {"date": "2022-10-04", "close": 1.1070375, "volume": 914336.0}, {"date": "2022-10-05", "close": 1.20312, "volume": 3567059.0}, {"date": "2022-10-06", "close": 1.2407175, "volume": 934470.0}, {"date": "2022-10-07", "close": 1.228185, "volume": 645086.0}, {"date": "2022-10-10", "close": 1.161345, "volume": 875045.0}, {"date": "2022-10-11", "close": 1.06944, "volume": 3040190.0}, {"date": "2022-10-12", "close": 1.0151325, "volume": 1172326.0}, {"date": "2022-10-13", "close": 0.994245, "volume": 1373046.0}, {"date": "2022-10-14", "close": 0.95247, "volume": 10670481.0}, {"date": "2022-10-17", "close": 0.977535, "volume": 2299214.0}, {"date": "2022-10-18", "close": 1.05273, "volume": 6020377.0}, {"date": "2022-10-19", "close": 1.044375, "volume": 1358705.0}, {"date": "2022-10-20", "close": 0.9900675, "volume": 1333473.0}, {"date": "2022-10-21", "close": 0.98589, "volume": 1226843.0}, {"date": "2022-10-24", "close": 1.044375, "volume": 1731174.0}, {"date": "2022-10-25", "close": 1.05273, "volume": 755252.0}, {"date": "2022-10-26", "close": 1.0819725, "volume": 2611392.0}, {"date": "2022-10-27", "close": 1.1153925, "volume": 524066.0}, {"date": "2022-10-28", "close": 1.0736175, "volume": 1179573.0}, {"date": "2022-10-31", "close": 1.0903275, "volume": 568260.0}, {"date": "2022-11-01", "close": 1.23654, "volume": 1316007.0}, {"date": "2022-11-02", "close": 1.18641, "volume": 727701.0}, {"date": "2022-11-03", "close": 1.1153925, "volume": 677977.0}, {"date": "2022-11-04", "close": 1.094505, "volume": 518926.0}, {"date": "2022-11-07", "close": 1.0986825, "volume": 381666.0}, {"date": "2022-11-08", "close": 1.044375, "volume": 1500081.0}, {"date": "2022-11-09", "close": 1.0318425, "volume": 3765287.0}, {"date": "2022-11-10", "close": 1.0067775, "volume": 1754798.0}, {"date": "2022-11-11", "close": 1.08615, "volume": 3466042.0}, {"date": "2022-11-14", "close": 1.094505, "volume": 1556621.0}, {"date": "2022-11-15", "close": 1.1321025, "volume": 1236403.0}, {"date": "2022-11-16", "close": 1.111215, "volume": 1034534.0}, {"date": "2022-11-17", "close": 1.0986825, "volume": 1883726.0}, {"date": "2022-11-18", "close": 1.0986825, "volume": 929196.0}, {"date": "2022-11-21", "close": 1.0736175, "volume": 1003567.0}, {"date": "2022-11-22", "close": 1.10286, "volume": 1008864.0}, {"date": "2022-11-23", "close": 1.08615, "volume": 1515296.0}, {"date": "2022-11-24", "close": 1.161345, "volume": 2815216.0}, {"date": "2022-11-25", "close": 0.8313225, "volume": 19939320.0}, {"date": "2022-11-28", "close": 0.61827, "volume": 23046700.0}, {"date": "2022-11-29", "close": 0.5639625, "volume": 27367331.0}, {"date": "2022-11-30", "close": 0.6642225, "volume": 28518018.0}, {"date": "2022-12-01", "close": 0.609915, "volume": 10753801.0}, {"date": "2022-12-02", "close": 0.5973825, "volume": 5762296.0}, {"date": "2022-12-05", "close": 0.593205, "volume": 4692012.0}, {"date": "2022-12-06", "close": 0.6224475, "volume": 3552802.0}, {"date": "2022-12-07", "close": 0.6057375, "volume": 2540013.0}, {"date": "2022-12-08", "close": 0.5806725, "volume": 2520249.0}, {"date": "2022-12-09", "close": 0.5556075, "volume": 1728293.0}, {"date": "2022-12-12", "close": 0.58485, "volume": 3749439.0}, {"date": "2022-12-13", "close": 0.56814, "volume": 2215482.0}, {"date": "2022-12-14", "close": 0.559785, "volume": 1894214.0}, {"date": "2022-12-15", "close": 0.5472525, "volume": 2524914.0}, {"date": "2022-12-16", "close": 0.5221875, "volume": 4348400.0}, {"date": "2022-12-19", "close": 0.492945, "volume": 6329147.0}, {"date": "2022-12-20", "close": 0.3383775, "volume": 48314463.0}, {"date": "2022-12-21", "close": 0.40104, "volume": 14290121.0}, {"date": "2022-12-22", "close": 0.38433, "volume": 9681034.0}, {"date": "2022-12-23", "close": 0.3801525, "volume": 4054013.0}, {"date": "2022-12-28", "close": 0.3801525, "volume": 1705350.0}, {"date": "2022-12-29", "close": 0.3717975, "volume": 1555272.0}, {"date": "2022-12-30", "close": 0.3968625, "volume": 5308352.0}, {"date": "2023-01-03", "close": 0.3801525, "volume": 3616869.0}, {"date": "2023-01-04", "close": 0.38433, "volume": 2639914.0}, {"date": "2023-01-05", "close": 0.409395, "volume": 3400870.0}, {"date": "2023-01-06", "close": 0.3801525, "volume": 2154115.0}, {"date": "2023-01-09", "close": 0.3717975, "volume": 2080268.0}, {"date": "2023-01-10", "close": 0.359265, "volume": 3015629.0}, {"date": "2023-01-11", "close": 0.36762, "volume": 1933801.0}, {"date": "2023-01-12", "close": 0.4302825, "volume": 6066402.0}, {"date": "2023-01-13", "close": 0.409395, "volume": 2813283.0}, {"date": "2023-01-16", "close": 0.4553475, "volume": 4314038.0}, {"date": "2023-01-17", "close": 0.459525, "volume": 3969106.0}, {"date": "2023-01-18", "close": 0.53472, "volume": 4867639.0}, {"date": "2023-01-19", "close": 0.5973825, "volume": 21443014.0}, {"date": "2023-01-20", "close": 0.55143, "volume": 14263221.0}, {"date": "2023-01-23", "close": 0.60156, "volume": 5740428.0}, {"date": "2023-01-24", "close": 0.5806725, "volume": 6551074.0}, {"date": "2023-01-25", "close": 0.5723175, "volume": 2029660.0}, {"date": "2023-01-27", "close": 0.593205, "volume": 4339358.0}, {"date": "2023-01-30", "close": 0.559785, "volume": 2253852.0}, {"date": "2023-01-31", "close": 0.5388975, "volume": 1953416.0}, {"date": "2023-02-01", "close": 0.51801, "volume": 2421995.0}, {"date": "2023-02-02", "close": 0.5138325, "volume": 4124828.0}, {"date": "2023-02-03", "close": 0.526365, "volume": 7667510.0}, {"date": "2023-02-06", "close": 0.48459, "volume": 2095143.0}, {"date": "2023-02-07", "close": 0.4804125, "volume": 2692308.0}, {"date": "2023-02-08", "close": 0.4469925, "volume": 3659183.0}, {"date": "2023-02-09", "close": 0.45117, "volume": 2358515.0}, {"date": "2023-02-10", "close": 0.4637025, "volume": 2034670.0}, {"date": "2023-02-13", "close": 0.45117, "volume": 2037222.0}, {"date": "2023-02-14", "close": 0.459525, "volume": 2088762.0}, {"date": "2023-02-15", "close": 0.459525, "volume": 1040978.0}, {"date": "2023-02-16", "close": 0.459525, "volume": 2314053.0}, {"date": "2023-02-17", "close": 0.4553475, "volume": 1781411.0}, {"date": "2023-02-20", "close": 0.459525, "volume": 1067570.0}, {"date": "2023-02-21", "close": 0.5013, "volume": 2086899.0}, {"date": "2023-02-22", "close": 0.476235, "volume": 2256133.0}, {"date": "2023-02-23", "close": 0.459525, "volume": 2193001.0}, {"date": "2023-02-24", "close": 0.4887675, "volume": 936531.0}, {"date": "2023-02-27", "close": 0.4302825, "volume": 10554450.0}, {"date": "2023-02-28", "close": 0.3885075, "volume": 5567919.0}, {"date": "2023-03-01", "close": 0.3885075, "volume": 1830701.0}, {"date": "2023-03-02", "close": 0.392685, "volume": 1212038.0}, {"date": "2023-03-03", "close": 0.375975, "volume": 1997586.0}, {"date": "2023-03-06", "close": 0.3968625, "volume": 1927530.0}, {"date": "2023-03-07", "close": 0.392685, "volume": 1549968.0}, {"date": "2023-03-08", "close": 0.38433, "volume": 1708341.0}, {"date": "2023-03-09", "close": 0.392685, "volume": 1808834.0}, {"date": "2023-03-10", "close": 0.3801525, "volume": 1945232.0}, {"date": "2023-03-13", "close": 0.3801525, "volume": 1969027.0}, {"date": "2023-03-14", "close": 0.3801525, "volume": 642756.0}, {"date": "2023-03-15", "close": 0.409395, "volume": 1200273.0}, {"date": "2023-03-16", "close": 0.3801525, "volume": 718001.0}, {"date": "2023-03-17", "close": 0.4052175, "volume": 13963209.0}, {"date": "2023-03-20", "close": 0.375975, "volume": 1394809.0}, {"date": "2023-03-21", "close": 0.375975, "volume": 412223.0}, {"date": "2023-03-22", "close": 0.392685, "volume": 684347.0}, {"date": "2023-03-23", "close": 0.3968625, "volume": 1648401.0}, {"date": "2023-03-24", "close": 0.3801525, "volume": 1522667.0}, {"date": "2023-03-27", "close": 0.392685, "volume": 352614.0}, {"date": "2023-03-28", "close": 0.3885075, "volume": 559880.0}, {"date": "2023-03-29", "close": 0.375975, "volume": 2082018.0}, {"date": "2023-03-30", "close": 0.3885075, "volume": 755969.0}, {"date": "2023-03-31", "close": 0.45117, "volume": 3087336.0}, {"date": "2023-04-03", "close": 0.4219275, "volume": 1371356.0}, {"date": "2023-04-04", "close": 0.4553475, "volume": 1362840.0}, {"date": "2023-04-05", "close": 0.45117, "volume": 1336923.0}, {"date": "2023-04-06", "close": 0.43446, "volume": 887811.0}, {"date": "2023-04-11", "close": 0.41775, "volume": 897423.0}, {"date": "2023-04-12", "close": 0.4135725, "volume": 919877.0}, {"date": "2023-04-13", "close": 0.4135725, "volume": 2740360.0}, {"date": "2023-04-14", "close": 0.40104, "volume": 2970012.0}, {"date": "2023-04-17", "close": 0.40104, "volume": 1317218.0}, {"date": "2023-04-18", "close": 0.41775, "volume": 747901.0}, {"date": "2023-04-19", "close": 0.41775, "volume": 950231.0}, {"date": "2023-04-20", "close": 0.4052175, "volume": 962834.0}, {"date": "2023-04-21", "close": 0.40104, "volume": 1081063.0}, {"date": "2023-04-24", "close": 0.392685, "volume": 1139396.0}, {"date": "2023-04-26", "close": 0.392685, "volume": 1053342.0}, {"date": "2023-04-27", "close": 0.392685, "volume": 1300949.0}, {"date": "2023-04-28", "close": 0.4052175, "volume": 1167345.0}, {"date": "2023-05-01", "close": 0.40104, "volume": 1554318.0}, {"date": "2023-05-02", "close": 0.38433, "volume": 1666652.0}, {"date": "2023-05-03", "close": 0.3717975, "volume": 4325646.0}, {"date": "2023-05-04", "close": 0.38433, "volume": 3544765.0}, {"date": "2023-05-05", "close": 0.3717975, "volume": 1208910.0}, {"date": "2023-05-08", "close": 0.3717975, "volume": 1215346.0}, {"date": "2023-05-09", "close": 0.375975, "volume": 966584.0}, {"date": "2023-05-10", "close": 0.359265, "volume": 2708095.0}, {"date": "2023-05-11", "close": 0.3467325, "volume": 1022335.0}, {"date": "2023-05-12", "close": 0.3342, "volume": 2456575.0}, {"date": "2023-05-15", "close": 0.3216675, "volume": 2315445.0}, {"date": "2023-05-16", "close": 0.3133125, "volume": 4388754.0}, {"date": "2023-05-17", "close": 0.3216675, "volume": 3387946.0}, {"date": "2023-05-18", "close": 0.3216675, "volume": 2155591.0}, {"date": "2023-05-19", "close": 0.3216675, "volume": 470619.0}, {"date": "2023-05-22", "close": 0.31749, "volume": 8366376.0}, {"date": "2023-05-23", "close": 0.3342, "volume": 2254856.0}, {"date": "2023-05-24", "close": 0.342555, "volume": 757471.0}, {"date": "2023-05-25", "close": 0.3342, "volume": 1471302.0}, {"date": "2023-05-26", "close": 0.31749, "volume": 1382110.0}, {"date": "2023-05-29", "close": 0.31749, "volume": 1770423.0}, {"date": "2023-05-30", "close": 0.309135, "volume": 2269402.0}, {"date": "2023-05-31", "close": 0.30078, "volume": 2005119.0}, {"date": "2023-06-01", "close": 0.2966025, "volume": 867145.0}, {"date": "2023-06-02", "close": 0.325845, "volume": 466108.0}, {"date": "2023-06-05", "close": 0.3049575, "volume": 1127927.0}, {"date": "2023-06-06", "close": 0.3049575, "volume": 690981.0}, {"date": "2023-06-07", "close": 0.30078, "volume": 400521.0}, {"date": "2023-06-08", "close": 0.2798925, "volume": 3353287.0}, {"date": "2023-06-09", "close": 0.275715, "volume": 1232236.0}, {"date": "2023-06-13", "close": 0.2966025, "volume": 915943.0}, {"date": "2023-06-14", "close": 0.2798925, "volume": 678001.0}, {"date": "2023-06-15", "close": 0.292425, "volume": 493434.0}, {"date": "2023-06-16", "close": 0.2798925, "volume": 1567092.0}, {"date": "2023-06-19", "close": 0.275715, "volume": 654060.0}, {"date": "2023-06-20", "close": 0.2715375, "volume": 1698056.0}, {"date": "2023-06-21", "close": 0.259005, "volume": 737864.0}, {"date": "2023-06-22", "close": 0.2631825, "volume": 344138.0}, {"date": "2023-06-23", "close": 0.259005, "volume": 785289.0}, {"date": "2023-06-26", "close": 0.259005, "volume": 1098589.0}, {"date": "2023-06-27", "close": 0.2631825, "volume": 402926.0}, {"date": "2023-06-28", "close": 0.28407, "volume": 1099585.0}, {"date": "2023-06-29", "close": 0.275715, "volume": 2008798.0}, {"date": "2023-06-30", "close": 0.31749, "volume": 1373940.0}, {"date": "2023-07-03", "close": 0.3133125, "volume": 622735.0}, {"date": "2023-07-04", "close": 0.3342, "volume": 591471.0}, {"date": "2023-07-05", "close": 0.31749, "volume": 213664.0}, {"date": "2023-07-06", "close": 0.3049575, "volume": 314323.0}, {"date": "2023-07-07", "close": 0.292425, "volume": 517740.0}, {"date": "2023-07-10", "close": 0.28407, "volume": 147957.0}, {"date": "2023-07-11", "close": 0.2882475, "volume": 102128.0}, {"date": "2023-07-12", "close": 0.2882475, "volume": 159489.0}, {"date": "2023-07-13", "close": 0.28407, "volume": 493086.0}, {"date": "2023-07-14", "close": 0.2715375, "volume": 1120840.0}, {"date": "2023-07-17", "close": 0.2631825, "volume": 1623732.0}, {"date": "2023-07-18", "close": 0.26736, "volume": 1038463.0}, {"date": "2023-07-19", "close": 0.2966025, "volume": 3107230.0}, {"date": "2023-07-20", "close": 0.275715, "volume": 970409.0}, {"date": "2023-07-21", "close": 0.292425, "volume": 525684.0}, {"date": "2023-07-24", "close": 0.30078, "volume": 329858.0}, {"date": "2023-07-25", "close": 0.309135, "volume": 545951.0}, {"date": "2023-07-26", "close": 0.3342, "volume": 916092.0}, {"date": "2023-07-27", "close": 0.3801525, "volume": 4007206.0}, {"date": "2023-07-28", "close": 0.4052175, "volume": 1811386.0}, {"date": "2023-07-31", "close": 0.3717975, "volume": 1920084.0}, {"date": "2023-08-01", "close": 0.426105, "volume": 1489461.0}, {"date": "2023-08-02", "close": 0.409395, "volume": 1293044.0}, {"date": "2023-08-03", "close": 0.40104, "volume": 381765.0}, {"date": "2023-08-04", "close": 0.5138325, "volume": 11358394.0}, {"date": "2023-08-07", "close": 0.51801, "volume": 2417068.0}, {"date": "2023-08-08", "close": 0.4804125, "volume": 817251.0}, {"date": "2023-08-09", "close": 0.5013, "volume": 1241437.0}, {"date": "2023-08-10", "close": 0.5305425, "volume": 1573417.0}, {"date": "2023-08-11", "close": 0.5305425, "volume": 747664.0}, {"date": "2023-08-14", "close": 0.5054775, "volume": 1622779.0}, {"date": "2023-08-15", "close": 0.4887675, "volume": 1323290.0}, {"date": "2023-08-16", "close": 0.459525, "volume": 1838304.0}, {"date": "2023-08-17", "close": 0.4553475, "volume": 365577.0}, {"date": "2023-08-18", "close": 0.46788, "volume": 443903.0}, {"date": "2023-08-21", "close": 0.459525, "volume": 1058838.0}, {"date": "2023-08-22", "close": 0.4553475, "volume": 717336.0}, {"date": "2023-08-23", "close": 0.4302825, "volume": 570212.0}, {"date": "2023-08-24", "close": 0.43446, "volume": 568640.0}, {"date": "2023-08-25", "close": 0.3968625, "volume": 657919.0}, {"date": "2023-08-28", "close": 0.40104, "volume": 242273.0}, {"date": "2023-08-29", "close": 0.43446, "volume": 617769.0}, {"date": "2023-08-30", "close": 0.4135725, "volume": 3189135.0}, {"date": "2023-08-31", "close": 0.375975, "volume": 1162226.0}, {"date": "2023-09-01", "close": 0.38433, "volume": 998930.0}, {"date": "2023-09-04", "close": 0.3550875, "volume": 195042.0}, {"date": "2023-09-05", "close": 0.359265, "volume": 141837.0}, {"date": "2023-09-06", "close": 0.3634425, "volume": 792715.0}, {"date": "2023-09-07", "close": 0.342555, "volume": 413557.0}, {"date": "2023-09-08", "close": 0.35091, "volume": 434871.0}, {"date": "2023-09-11", "close": 0.3216675, "volume": 557850.0}, {"date": "2023-09-12", "close": 0.325845, "volume": 265349.0}, {"date": "2023-09-13", "close": 0.3133125, "volume": 338375.0}, {"date": "2023-09-14", "close": 0.3133125, "volume": 793375.0}, {"date": "2023-09-15", "close": 0.3342, "volume": 225183.0}, {"date": "2023-09-18", "close": 0.3049575, "volume": 1165722.0}, {"date": "2023-09-19", "close": 0.3049575, "volume": 131750.0}, {"date": "2023-09-20", "close": 0.3049575, "volume": 323381.0}, {"date": "2023-09-21", "close": 0.2882475, "volume": 278767.0}, {"date": "2023-09-22", "close": 0.28407, "volume": 484922.0}, {"date": "2023-09-25", "close": 0.28407, "volume": 330288.0}, {"date": "2023-09-26", "close": 0.275715, "volume": 313408.0}, {"date": "2023-09-27", "close": 0.2798925, "volume": 139281.0}, {"date": "2023-09-28", "close": 0.2715375, "volume": 136237.0}, {"date": "2023-09-29", "close": 0.31749, "volume": 428177.0}, {"date": "2023-10-02", "close": 0.3049575, "volume": 190083.0}, {"date": "2023-10-03", "close": 0.292425, "volume": 119251.0}, {"date": "2023-10-04", "close": 0.275715, "volume": 168524.0}, {"date": "2023-10-05", "close": 0.2798925, "volume": 146827.0}, {"date": "2023-10-06", "close": 0.2798925, "volume": 286686.0}, {"date": "2023-10-09", "close": 0.275715, "volume": 200265.0}, {"date": "2023-10-10", "close": 0.28407, "volume": 96007.0}, {"date": "2023-10-11", "close": 0.28407, "volume": 197166.0}, {"date": "2023-10-12", "close": 0.28407, "volume": 24865.0}, {"date": "2023-10-13", "close": 0.275715, "volume": 316346.0}, {"date": "2023-10-16", "close": 0.2715375, "volume": 218861.0}, {"date": "2023-10-17", "close": 0.26736, "volume": 248215.0}, {"date": "2023-10-18", "close": 0.275715, "volume": 28211.0}, {"date": "2023-10-19", "close": 0.2548275, "volume": 890528.0}, {"date": "2023-10-20", "close": 0.2548275, "volume": 507361.0}, {"date": "2023-10-23", "close": 0.259005, "volume": 241481.0}, {"date": "2023-10-24", "close": 0.2548275, "volume": 107142.0}, {"date": "2023-10-25", "close": 0.2548275, "volume": 207159.0}, {"date": "2023-10-26", "close": 0.25065, "volume": 75785.0}, {"date": "2023-10-27", "close": 0.2381175, "volume": 1690718.0}, {"date": "2023-10-30", "close": 0.2214075, "volume": 781297.0}, {"date": "2023-10-31", "close": 0.21723, "volume": 395056.0}, {"date": "2023-11-01", "close": 0.2130525, "volume": 548908.0}, {"date": "2023-11-02", "close": 0.208875, "volume": 1059972.0}, {"date": "2023-11-03", "close": 0.23394, "volume": 3734363.0}, {"date": "2023-11-06", "close": 0.2297625, "volume": 325695.0}, {"date": "2023-11-07", "close": 0.242295, "volume": 483962.0}, {"date": "2023-11-08", "close": 0.25065, "volume": 298067.0}, {"date": "2023-11-09", "close": 0.25065, "volume": 161575.0}, {"date": "2023-11-10", "close": 0.25065, "volume": 56978.0}, {"date": "2023-11-13", "close": 0.25065, "volume": 38650.0}, {"date": "2023-11-14", "close": 0.25065, "volume": 80573.0}, {"date": "2023-11-15", "close": 0.2464725, "volume": 94320.0}, {"date": "2023-11-16", "close": 0.25065, "volume": 334057.0}, {"date": "2023-11-17", "close": 0.25065, "volume": 452108.0}, {"date": "2023-11-20", "close": 0.23394, "volume": 151603.0}, {"date": "2023-11-21", "close": 0.2631825, "volume": 773968.0}, {"date": "2023-11-22", "close": 0.28407, "volume": 2941020.0}, {"date": "2023-11-23", "close": 0.2798925, "volume": 1844859.0}, {"date": "2023-11-24", "close": 0.309135, "volume": 1000020.0}, {"date": "2023-11-27", "close": 0.30078, "volume": 819770.0}, {"date": "2023-11-28", "close": 0.3133125, "volume": 1086819.0}, {"date": "2023-11-29", "close": 0.309135, "volume": 531823.0}, {"date": "2023-11-30", "close": 0.3300225, "volume": 1146077.0}, {"date": "2023-12-01", "close": 0.325845, "volume": 629177.0}, {"date": "2023-12-04", "close": 0.3383775, "volume": 336958.0}, {"date": "2023-12-05", "close": 0.3342, "volume": 305878.0}, {"date": "2023-12-06", "close": 0.3342, "volume": 333327.0}, {"date": "2023-12-07", "close": 0.3342, "volume": 102991.0}, {"date": "2023-12-08", "close": 0.31749, "volume": 548437.0}, {"date": "2023-12-11", "close": 0.3383775, "volume": 838658.0}, {"date": "2023-12-12", "close": 0.3216675, "volume": 463001.0}, {"date": "2023-12-13", "close": 0.3383775, "volume": 1167089.0}, {"date": "2023-12-14", "close": 0.3717975, "volume": 1923296.0}, {"date": "2023-12-15", "close": 0.375975, "volume": 834616.0}, {"date": "2023-12-18", "close": 0.3968625, "volume": 1032188.0}, {"date": "2023-12-19", "close": 0.409395, "volume": 1162512.0}, {"date": "2023-12-20", "close": 0.426105, "volume": 2257282.0}, {"date": "2023-12-21", "close": 0.41775, "volume": 635451.0}, {"date": "2023-12-22", "close": 0.41775, "volume": 448026.0}, {"date": "2023-12-27", "close": 0.43446, "volume": 242764.0}, {"date": "2023-12-28", "close": 0.4469925, "volume": 573113.0}, {"date": "2023-12-29", "close": 0.4469925, "volume": 858336.0}, {"date": "2024-01-02", "close": 0.4553475, "volume": 564743.0}, {"date": "2024-01-03", "close": 0.4469925, "volume": 487238.0}, {"date": "2024-01-04", "close": 0.43446, "volume": 502918.0}, {"date": "2024-01-05", "close": 0.426105, "volume": 803965.0}, {"date": "2024-01-08", "close": 0.4135725, "volume": 514005.0}, {"date": "2024-01-09", "close": 0.4052175, "volume": 502012.0}, {"date": "2024-01-10", "close": 0.4219275, "volume": 800634.0}, {"date": "2024-01-11", "close": 0.4386375, "volume": 408887.0}, {"date": "2024-01-12", "close": 0.426105, "volume": 320103.0}, {"date": "2024-01-15", "close": 0.4386375, "volume": 746968.0}, {"date": "2024-01-16", "close": 0.4135725, "volume": 217223.0}, {"date": "2024-01-17", "close": 0.40104, "volume": 225424.0}, {"date": "2024-01-18", "close": 0.40104, "volume": 637499.0}, {"date": "2024-01-19", "close": 0.3968625, "volume": 848917.0}, {"date": "2024-01-22", "close": 0.3801525, "volume": 748662.0}, {"date": "2024-01-23", "close": 0.38433, "volume": 72278.0}, {"date": "2024-01-24", "close": 0.4052175, "volume": 813160.0}, {"date": "2024-01-25", "close": 0.3801525, "volume": 328619.0}, {"date": "2024-01-29", "close": 0.3634425, "volume": 488163.0}, {"date": "2024-01-30", "close": 0.459525, "volume": 5063180.0}, {"date": "2024-01-31", "close": 0.4637025, "volume": 1803597.0}, {"date": "2024-02-01", "close": 0.43446, "volume": 1428197.0}, {"date": "2024-02-02", "close": 0.46788, "volume": 1700336.0}, {"date": "2024-02-05", "close": 0.45117, "volume": 261701.0}, {"date": "2024-02-06", "close": 0.476235, "volume": 672551.0}, {"date": "2024-02-07", "close": 0.45117, "volume": 150375.0}, {"date": "2024-02-08", "close": 0.476235, "volume": 152035.0}, {"date": "2024-02-09", "close": 0.459525, "volume": 1708588.0}, {"date": "2024-02-12", "close": 0.4720575, "volume": 174636.0}, {"date": "2024-02-13", "close": 0.5013, "volume": 1441871.0}, {"date": "2024-02-14", "close": 0.4720575, "volume": 1074955.0}, {"date": "2024-02-15", "close": 0.4553475, "volume": 532877.0}, {"date": "2024-02-16", "close": 0.4553475, "volume": 309928.0}, {"date": "2024-02-19", "close": 0.459525, "volume": 5387653.0}, {"date": "2024-02-20", "close": 0.4553475, "volume": 284193.0}, {"date": "2024-02-21", "close": 0.442815, "volume": 872118.0}, {"date": "2024-02-22", "close": 0.43446, "volume": 512107.0}, {"date": "2024-02-23", "close": 0.426105, "volume": 408488.0}, {"date": "2024-02-26", "close": 0.46788, "volume": 913694.0}, {"date": "2024-02-27", "close": 0.4135725, "volume": 2632153.0}, {"date": "2024-02-28", "close": 0.392685, "volume": 817749.0}, {"date": "2024-02-29", "close": 0.36762, "volume": 2066018.0}, {"date": "2024-03-01", "close": 0.35091, "volume": 1432895.0}, {"date": "2024-03-04", "close": 0.3383775, "volume": 964742.0}, {"date": "2024-03-05", "close": 0.3550875, "volume": 1214133.0}, {"date": "2024-03-06", "close": 0.35091, "volume": 791824.0}, {"date": "2024-03-07", "close": 0.359265, "volume": 104795.0}, {"date": "2024-03-08", "close": 0.3550875, "volume": 261155.0}, {"date": "2024-03-11", "close": 0.3550875, "volume": 190776.0}, {"date": "2024-03-12", "close": 0.3550875, "volume": 550360.0}, {"date": "2024-03-13", "close": 0.359265, "volume": 322113.0}, {"date": "2024-03-14", "close": 0.342555, "volume": 286354.0}, {"date": "2024-03-15", "close": 0.35091, "volume": 6822.0}, {"date": "2024-03-18", "close": 0.3383775, "volume": 23698.0}, {"date": "2024-03-19", "close": 0.3634425, "volume": 1864693.0}, {"date": "2024-03-20", "close": 0.392685, "volume": 553646.0}, {"date": "2024-03-21", "close": 0.3550875, "volume": 490978.0}, {"date": "2024-03-22", "close": 0.359265, "volume": 173911.0}, {"date": "2024-03-25", "close": 0.3383775, "volume": 60687.0}, {"date": "2024-03-26", "close": 0.3342, "volume": 379727.0}, {"date": "2024-03-27", "close": 0.3342, "volume": 125163.0}, {"date": "2024-03-28", "close": 0.342555, "volume": 88043.0}, {"date": "2024-04-02", "close": 0.3467325, "volume": 57659.0}, {"date": "2024-04-03", "close": 0.325845, "volume": 268026.0}, {"date": "2024-04-04", "close": 0.3383775, "volume": 171544.0}, {"date": "2024-04-05", "close": 0.3383775, "volume": 53568.0}, {"date": "2024-04-08", "close": 0.3342, "volume": 74443.0}, {"date": "2024-04-09", "close": 0.325845, "volume": 46031.0}, {"date": "2024-04-10", "close": 0.3342, "volume": 38431.0}, {"date": "2024-04-11", "close": 0.359265, "volume": 412542.0}, {"date": "2024-04-12", "close": 0.325845, "volume": 339016.0}, {"date": "2024-04-15", "close": 0.3216675, "volume": 235631.0}, {"date": "2024-04-16", "close": 0.325845, "volume": 381951.0}, {"date": "2024-04-17", "close": 0.3133125, "volume": 615172.0}, {"date": "2024-04-18", "close": 0.30078, "volume": 343879.0}, {"date": "2024-04-19", "close": 0.292425, "volume": 509786.0}, {"date": "2024-04-22", "close": 0.30078, "volume": 162475.0}, {"date": "2024-04-23", "close": 0.309135, "volume": 165357.0}, {"date": "2024-04-24", "close": 0.3300225, "volume": 104122.0}, {"date": "2024-04-26", "close": 0.359265, "volume": 282339.0}, {"date": "2024-04-29", "close": 0.359265, "volume": 238414.0}, {"date": "2024-04-30", "close": 0.3216675, "volume": 106771.0}, {"date": "2024-05-01", "close": 0.3342, "volume": 241428.0}, {"date": "2024-05-02", "close": 0.3133125, "volume": 153369.0}, {"date": "2024-05-03", "close": 0.3300225, "volume": 65276.0}, {"date": "2024-05-06", "close": 0.31749, "volume": 110577.0}, {"date": "2024-05-07", "close": 0.309135, "volume": 332829.0}, {"date": "2024-05-08", "close": 0.3342, "volume": 396406.0}, {"date": "2024-05-09", "close": 0.3300225, "volume": 25557.0}, {"date": "2024-05-10", "close": 0.31749, "volume": 1325640.0}, {"date": "2024-05-13", "close": 0.31749, "volume": 28913.0}, {"date": "2024-05-14", "close": 0.3133125, "volume": 288817.0}, {"date": "2024-05-15", "close": 0.3049575, "volume": 842145.0}, {"date": "2024-05-16", "close": 0.30078, "volume": 236584.0}, {"date": "2024-05-17", "close": 0.292425, "volume": 569883.0}, {"date": "2024-05-20", "close": 0.275715, "volume": 5301862.0}, {"date": "2024-05-21", "close": 0.26736, "volume": 1796784.0}, {"date": "2024-05-22", "close": 0.26736, "volume": 547769.0}, {"date": "2024-05-23", "close": 0.259005, "volume": 537739.0}, {"date": "2024-05-24", "close": 0.2464725, "volume": 3674810.0}, {"date": "2024-05-27", "close": 0.242295, "volume": 826642.0}, {"date": "2024-05-28", "close": 0.25065, "volume": 612883.0}, {"date": "2024-05-29", "close": 0.275715, "volume": 203169.0}, {"date": "2024-05-30", "close": 0.259005, "volume": 104063.0}, {"date": "2024-05-31", "close": 0.2548275, "volume": 326388.0}, {"date": "2024-06-03", "close": 0.2464725, "volume": 262229.0}, {"date": "2024-06-04", "close": 0.2214075, "volume": 1343595.0}, {"date": "2024-06-05", "close": 0.21723, "volume": 1179980.0}, {"date": "2024-06-06", "close": 0.23394, "volume": 274381.0}, {"date": "2024-06-07", "close": 0.23394, "volume": 97441.0}, {"date": "2024-06-11", "close": 0.23394, "volume": 3906405.0}, {"date": "2024-06-12", "close": 0.23394, "volume": 208825.0}, {"date": "2024-06-13", "close": 0.2381175, "volume": 281070.0}, {"date": "2024-06-14", "close": 0.2464725, "volume": 397506.0}, {"date": "2024-06-17", "close": 0.25065, "volume": 1411003.0}, {"date": "2024-06-24", "close": 0.12, "volume": 27498623.0}, {"date": "2024-06-25", "close": 0.13, "volume": 7147874.0}, {"date": "2024-06-26", "close": 0.135, "volume": 1712194.0}, {"date": "2024-06-27", "close": 0.13, "volume": 10274223.0}, {"date": "2024-06-28", "close": 0.125, "volume": 5333227.0}, {"date": "2024-07-01", "close": 0.125, "volume": 1278150.0}, {"date": "2024-07-02", "close": 0.12, "volume": 5351030.0}, {"date": "2024-07-03", "close": 0.12, "volume": 2127572.0}, {"date": "2024-07-04", "close": 0.11, "volume": 4899153.0}, {"date": "2024-07-05", "close": 0.12, "volume": 2966319.0}, {"date": "2024-07-08", "close": 0.125, "volume": 1610622.0}, {"date": "2024-07-09", "close": 0.125, "volume": 1131947.0}, {"date": "2024-07-10", "close": 0.12, "volume": 240587.0}, {"date": "2024-07-11", "close": 0.125, "volume": 314127.0}, {"date": "2024-07-12", "close": 0.125, "volume": 808400.0}, {"date": "2024-07-15", "close": 0.1225, "volume": 150573.0}, {"date": "2024-07-16", "close": 0.125, "volume": 120463.0}, {"date": "2024-07-17", "close": 0.12, "volume": 46250.0}, {"date": "2024-07-18", "close": 0.125, "volume": 288767.0}, {"date": "2024-07-19", "close": 0.12, "volume": 250594.0}, {"date": "2024-07-22", "close": 0.12, "volume": 992758.0}, {"date": "2024-07-23", "close": 0.115, "volume": 205792.0}, {"date": "2024-07-24", "close": 0.12, "volume": 84314.0}, {"date": "2024-07-25", "close": 0.115, "volume": 367610.0}, {"date": "2024-07-26", "close": 0.115, "volume": 578421.0}, {"date": "2024-07-29", "close": 0.115, "volume": 222305.0}, {"date": "2024-07-30", "close": 0.11, "volume": 1141191.0}, {"date": "2024-07-31", "close": 0.105, "volume": 2370031.0}, {"date": "2024-08-01", "close": 0.11, "volume": 1921924.0}, {"date": "2024-08-02", "close": 0.105, "volume": 2018823.0}, {"date": "2024-08-05", "close": 0.099, "volume": 1405376.0}, {"date": "2024-08-06", "close": 0.099, "volume": 1837994.0}, {"date": "2024-08-07", "close": 0.099, "volume": 1500997.0}, {"date": "2024-08-08", "close": 0.097, "volume": 1601155.0}, {"date": "2024-08-09", "close": 0.105, "volume": 366174.0}, {"date": "2024-08-12", "close": 0.1, "volume": 1027180.0}, {"date": "2024-08-13", "close": 0.105, "volume": 575085.0}, {"date": "2024-08-14", "close": 0.1, "volume": 1283664.0}, {"date": "2024-08-15", "close": 0.105, "volume": 395808.0}, {"date": "2024-08-16", "close": 0.1, "volume": 1035094.0}, {"date": "2024-08-19", "close": 0.099, "volume": 351429.0}, {"date": "2024-08-20", "close": 0.105, "volume": 37596.0}, {"date": "2024-08-21", "close": 0.1, "volume": 483536.0}, {"date": "2024-08-22", "close": 0.1, "volume": 1285546.0}, {"date": "2024-08-23", "close": 0.105, "volume": 1100048.0}, {"date": "2024-08-26", "close": 0.105, "volume": 1147098.0}, {"date": "2024-08-27", "close": 0.1025, "volume": 534760.0}, {"date": "2024-08-28", "close": 0.165, "volume": 21589665.0}, {"date": "2024-08-29", "close": 0.155, "volume": 8689360.0}, {"date": "2024-08-30", "close": 0.15, "volume": 5364750.0}, {"date": "2024-09-02", "close": 0.14, "volume": 2028708.0}, {"date": "2024-09-03", "close": 0.14, "volume": 1316657.0}, {"date": "2024-09-04", "close": 0.135, "volume": 1666656.0}, {"date": "2024-09-05", "close": 0.135, "volume": 307648.0}, {"date": "2024-09-06", "close": 0.135, "volume": 420821.0}, {"date": "2024-09-09", "close": 0.13, "volume": 810638.0}, {"date": "2024-09-10", "close": 0.125, "volume": 1520919.0}, {"date": "2024-09-11", "close": 0.115, "volume": 1787088.0}, {"date": "2024-09-12", "close": 0.115, "volume": 890985.0}, {"date": "2024-09-13", "close": 0.12, "volume": 867394.0}, {"date": "2024-09-16", "close": 0.115, "volume": 947160.0}, {"date": "2024-09-17", "close": 0.12, "volume": 549241.0}, {"date": "2024-09-18", "close": 0.115, "volume": 1212709.0}, {"date": "2024-09-19", "close": 0.13, "volume": 1052299.0}, {"date": "2024-09-20", "close": 0.125, "volume": 1347916.0}, {"date": "2024-09-23", "close": 0.115, "volume": 806256.0}, {"date": "2024-09-24", "close": 0.12, "volume": 1111022.0}, {"date": "2024-09-25", "close": 0.115, "volume": 772711.0}, {"date": "2024-09-26", "close": 0.115, "volume": 918237.0}, {"date": "2024-09-27", "close": 0.12, "volume": 899014.0}, {"date": "2024-09-30", "close": 0.135, "volume": 1238399.0}, {"date": "2024-10-01", "close": 0.13, "volume": 458790.0}, {"date": "2024-10-02", "close": 0.125, "volume": 1049268.0}, {"date": "2024-10-03", "close": 0.125, "volume": 34419.0}, {"date": "2024-10-04", "close": 0.12, "volume": 685539.0}, {"date": "2024-10-07", "close": 0.13, "volume": 460442.0}, {"date": "2024-10-08", "close": 0.125, "volume": 101422.0}, {"date": "2024-10-09", "close": 0.125, "volume": 2561714.0}, {"date": "2024-10-10", "close": 0.13, "volume": 107168.0}, {"date": "2024-10-11", "close": 0.13, "volume": 723972.0}, {"date": "2024-10-14", "close": 0.13, "volume": 611286.0}, {"date": "2024-10-15", "close": 0.135, "volume": 35167.0}, {"date": "2024-10-16", "close": 0.145, "volume": 761843.0}, {"date": "2024-10-17", "close": 0.145, "volume": 393397.0}, {"date": "2024-10-18", "close": 0.15, "volume": 3862814.0}, {"date": "2024-10-21", "close": 0.145, "volume": 673837.0}, {"date": "2024-10-22", "close": 0.13, "volume": 2741487.0}, {"date": "2024-10-23", "close": 0.135, "volume": 264993.0}, {"date": "2024-10-24", "close": 0.13, "volume": 47662.0}, {"date": "2024-10-25", "close": 0.13, "volume": 247286.0}, {"date": "2024-10-28", "close": 0.135, "volume": 191112.0}, {"date": "2024-10-29", "close": 0.135, "volume": 397323.0}, {"date": "2024-10-30", "close": 0.135, "volume": 58617.0}, {"date": "2024-10-31", "close": 0.135, "volume": 91400.0}, {"date": "2024-11-01", "close": 0.14, "volume": 691539.0}, {"date": "2024-11-04", "close": 0.135, "volume": 271337.0}, {"date": "2024-11-05", "close": 0.135, "volume": 882570.0}, {"date": "2024-11-06", "close": 0.14, "volume": 99668.0}, {"date": "2024-11-07", "close": 0.135, "volume": 210725.0}, {"date": "2024-11-08", "close": 0.14, "volume": 156288.0}, {"date": "2024-11-11", "close": 0.14, "volume": 120303.0}, {"date": "2024-11-12", "close": 0.14, "volume": 81573.0}, {"date": "2024-11-13", "close": 0.135, "volume": 117726.0}, {"date": "2024-11-14", "close": 0.13, "volume": 433267.0}, {"date": "2024-11-15", "close": 0.13, "volume": 1041568.0}, {"date": "2024-11-18", "close": 0.135, "volume": 264225.0}, {"date": "2024-11-19", "close": 0.13, "volume": 557840.0}, {"date": "2024-11-20", "close": 0.125, "volume": 4937581.0}, {"date": "2024-11-21", "close": 0.125, "volume": 178795.0}, {"date": "2024-11-22", "close": 0.125, "volume": 187864.0}, {"date": "2024-11-25", "close": 0.13, "volume": 11585.0}, {"date": "2024-11-26", "close": 0.135, "volume": 418502.0}, {"date": "2024-11-27", "close": 0.099, "volume": 22033425.0}, {"date": "2024-11-28", "close": 0.095, "volume": 8423562.0}, {"date": "2024-11-29", "close": 0.093, "volume": 4505287.0}, {"date": "2024-12-02", "close": 0.093, "volume": 2967734.0}, {"date": "2024-12-03", "close": 0.095, "volume": 2630762.0}, {"date": "2024-12-04", "close": 0.105, "volume": 3635218.0}, {"date": "2024-12-05", "close": 0.115, "volume": 2345349.0}, {"date": "2024-12-06", "close": 0.115, "volume": 1896768.0}, {"date": "2024-12-09", "close": 0.115, "volume": 1138673.0}, {"date": "2024-12-10", "close": 0.105, "volume": 596066.0}, {"date": "2024-12-11", "close": 0.105, "volume": 685711.0}, {"date": "2024-12-12", "close": 0.105, "volume": 583948.0}, {"date": "2024-12-13", "close": 0.11, "volume": 733662.0}, {"date": "2024-12-16", "close": 0.1, "volume": 1314326.0}, {"date": "2024-12-17", "close": 0.105, "volume": 318737.0}, {"date": "2024-12-18", "close": 0.1, "volume": 648373.0}, {"date": "2024-12-19", "close": 0.099, "volume": 857548.0}, {"date": "2024-12-20", "close": 0.1, "volume": 164886.0}, {"date": "2024-12-23", "close": 0.099, "volume": 513142.0}, {"date": "2024-12-24", "close": 0.099, "volume": 492148.0}, {"date": "2024-12-27", "close": 0.105, "volume": 1540829.0}, {"date": "2024-12-30", "close": 0.105, "volume": 514944.0}, {"date": "2024-12-31", "close": 0.098, "volume": 184995.0}, {"date": "2025-01-02", "close": 0.1, "volume": 684481.0}, {"date": "2025-01-03", "close": 0.1, "volume": 123546.0}, {"date": "2025-01-06", "close": 0.099, "volume": 1269514.0}, {"date": "2025-01-07", "close": 0.097, "volume": 174207.0}, {"date": "2025-01-08", "close": 0.1, "volume": 117066.0}, {"date": "2025-01-09", "close": 0.099, "volume": 607298.0}, {"date": "2025-01-10", "close": 0.096, "volume": 560751.0}, {"date": "2025-01-13", "close": 0.096, "volume": 695922.0}, {"date": "2025-01-14", "close": 0.11, "volume": 6004265.0}, {"date": "2025-01-15", "close": 0.11, "volume": 2006169.0}, {"date": "2025-01-16", "close": 0.11, "volume": 53362.0}, {"date": "2025-01-17", "close": 0.105, "volume": 352666.0}, {"date": "2025-01-20", "close": 0.115, "volume": 1318118.0}, {"date": "2025-01-21", "close": 0.115, "volume": 299813.0}, {"date": "2025-01-22", "close": 0.115, "volume": 109170.0}, {"date": "2025-01-23", "close": 0.11, "volume": 72986.0}, {"date": "2025-01-24", "close": 0.115, "volume": 28317.0}, {"date": "2025-01-28", "close": 0.115, "volume": 1586997.0}, {"date": "2025-01-29", "close": 0.115, "volume": 487831.0}, {"date": "2025-01-30", "close": 0.12, "volume": 3171913.0}, {"date": "2025-01-31", "close": 0.12, "volume": 475956.0}, {"date": "2025-02-03", "close": 0.115, "volume": 649766.0}, {"date": "2025-02-04", "close": 0.12, "volume": 7222.0}, {"date": "2025-02-05", "close": 0.115, "volume": 283166.0}, {"date": "2025-02-06", "close": 0.12, "volume": 184481.0}, {"date": "2025-02-07", "close": 0.115, "volume": 383810.0}, {"date": "2025-02-10", "close": 0.135, "volume": 1411127.0}, {"date": "2025-02-11", "close": 0.135, "volume": 278208.0}, {"date": "2025-02-12", "close": 0.135, "volume": 1016244.0}, {"date": "2025-02-13", "close": 0.135, "volume": 617797.0}, {"date": "2025-02-14", "close": 0.135, "volume": 212984.0}, {"date": "2025-02-17", "close": 0.145, "volume": 660753.0}, {"date": "2025-02-18", "close": 0.145, "volume": 1362693.0}, {"date": "2025-02-19", "close": 0.145, "volume": 1213387.0}, {"date": "2025-02-20", "close": 0.15, "volume": 306149.0}, {"date": "2025-02-21", "close": 0.145, "volume": 545150.0}, {"date": "2025-02-24", "close": 0.135, "volume": 915521.0}, {"date": "2025-02-25", "close": 0.145, "volume": 413732.0}, {"date": "2025-02-26", "close": 0.135, "volume": 545244.0}, {"date": "2025-02-27", "close": 0.15, "volume": 4229446.0}, {"date": "2025-02-28", "close": 0.14, "volume": 557744.0}, {"date": "2025-03-03", "close": 0.145, "volume": 4118068.0}, {"date": "2025-03-04", "close": 0.145, "volume": 578514.0}, {"date": "2025-03-05", "close": 0.135, "volume": 506868.0}, {"date": "2025-03-06", "close": 0.145, "volume": 335836.0}, {"date": "2025-03-07", "close": 0.135, "volume": 151242.0}, {"date": "2025-03-10", "close": 0.125, "volume": 1405742.0}, {"date": "2025-03-11", "close": 0.12, "volume": 535751.0}, {"date": "2025-03-12", "close": 0.13, "volume": 251067.0}, {"date": "2025-03-13", "close": 0.12, "volume": 86754.0}, {"date": "2025-03-14", "close": 0.115, "volume": 1298850.0}, {"date": "2025-03-17", "close": 0.12, "volume": 346451.0}, {"date": "2025-03-18", "close": 0.125, "volume": 138988.0}, {"date": "2025-03-19", "close": 0.12, "volume": 68340.0}, {"date": "2025-03-20", "close": 0.125, "volume": 158021.0}, {"date": "2025-03-21", "close": 0.12, "volume": 16269.0}, {"date": "2025-03-24", "close": 0.115, "volume": 136079.0}, {"date": "2025-03-25", "close": 0.12, "volume": 993899.0}, {"date": "2025-03-26", "close": 0.125, "volume": 22938.0}, {"date": "2025-03-27", "close": 0.125, "volume": 19281.0}, {"date": "2025-03-28", "close": 0.12, "volume": 48674.0}, {"date": "2025-03-31", "close": 0.12, "volume": 18432.0}, {"date": "2025-04-01", "close": 0.115, "volume": 215395.0}, {"date": "2025-04-02", "close": 0.115, "volume": 10000.0}, {"date": "2025-04-03", "close": 0.115, "volume": 225495.0}, {"date": "2025-04-04", "close": 0.11, "volume": 505385.0}, {"date": "2025-04-07", "close": 0.088, "volume": 3492748.0}, {"date": "2025-04-08", "close": 0.089, "volume": 2090919.0}, {"date": "2025-04-09", "close": 0.088, "volume": 246638.0}, {"date": "2025-04-10", "close": 0.097, "volume": 385594.0}, {"date": "2025-04-11", "close": 0.099, "volume": 40676.0}, {"date": "2025-04-14", "close": 0.095, "volume": 342873.0}, {"date": "2025-04-15", "close": 0.093, "volume": 586815.0}, {"date": "2025-04-16", "close": 0.093, "volume": 386558.0}, {"date": "2025-04-17", "close": 0.091, "volume": 659692.0}, {"date": "2025-04-22", "close": 0.087, "volume": 800004.0}, {"date": "2025-04-23", "close": 0.091, "volume": 525225.0}, {"date": "2025-04-24", "close": 0.085, "volume": 1699897.0}, {"date": "2025-04-28", "close": 0.086, "volume": 860029.0}, {"date": "2025-04-29", "close": 0.085, "volume": 802071.0}, {"date": "2025-04-30", "close": 0.083, "volume": 388383.0}, {"date": "2025-05-01", "close": 0.085, "volume": 462191.0}, {"date": "2025-05-02", "close": 0.084, "volume": 442351.0}, {"date": "2025-05-05", "close": 0.083, "volume": 1829463.0}, {"date": "2025-05-06", "close": 0.079, "volume": 1237640.0}, {"date": "2025-05-07", "close": 0.079, "volume": 871287.0}, {"date": "2025-05-08", "close": 0.083, "volume": 143904.0}, {"date": "2025-05-09", "close": 0.084, "volume": 158649.0}, {"date": "2025-05-12", "close": 0.086, "volume": 491649.0}, {"date": "2025-05-13", "close": 0.09, "volume": 1530930.0}, {"date": "2025-05-14", "close": 0.088, "volume": 1908624.0}, {"date": "2025-05-15", "close": 0.088, "volume": 21867.0}, {"date": "2025-05-16", "close": 0.088, "volume": 129594.0}, {"date": "2025-05-19", "close": 0.086, "volume": 478279.0}, {"date": "2025-05-20", "close": 0.087, "volume": 13808.0}, {"date": "2025-05-21", "close": 0.088, "volume": 124572.0}, {"date": "2025-05-22", "close": 0.088, "volume": 23775.0}, {"date": "2025-05-23", "close": 0.088, "volume": 34232.0}, {"date": "2025-05-26", "close": 0.085, "volume": 48068.0}, {"date": "2025-05-27", "close": 0.082, "volume": 308676.0}, {"date": "2025-05-28", "close": 0.086, "volume": 389775.0}, {"date": "2025-05-29", "close": 0.085, "volume": 435304.0}, {"date": "2025-05-30", "close": 0.083, "volume": 85.0}, {"date": "2025-06-02", "close": 0.083, "volume": 406826.0}, {"date": "2025-06-03", "close": 0.08, "volume": 622519.0}, {"date": "2025-06-04", "close": 0.077, "volume": 616429.0}, {"date": "2025-06-05", "close": 0.079, "volume": 321544.0}, {"date": "2025-06-06", "close": 0.078, "volume": 104035.0}, {"date": "2025-06-10", "close": 0.078, "volume": 1673151.0}, {"date": "2025-06-11", "close": 0.075, "volume": 3465386.0}, {"date": "2025-06-12", "close": 0.075, "volume": 302760.0}, {"date": "2025-06-13", "close": 0.075, "volume": 4834249.0}, {"date": "2025-06-16", "close": 0.075, "volume": 1634762.0}, {"date": "2025-06-17", "close": 0.073, "volume": 12672988.0}, {"date": "2025-06-18", "close": 0.074, "volume": 313519.0}, {"date": "2025-06-19", "close": 0.079, "volume": 1026851.0}, {"date": "2025-06-20", "close": 0.076, "volume": 217407.0}, {"date": "2025-06-23", "close": 0.075, "volume": 2769875.0}, {"date": "2025-06-24", "close": 0.074, "volume": 1106533.0}, {"date": "2025-06-25", "close": 0.075, "volume": 924460.0}, {"date": "2025-06-26", "close": 0.079, "volume": 1074895.0}, {"date": "2025-06-27", "close": 0.087, "volume": 2653834.0}, {"date": "2025-06-30", "close": 0.082, "volume": 1048635.0}, {"date": "2025-07-01", "close": 0.087, "volume": 61182.0}, {"date": "2025-07-02", "close": 0.083, "volume": 130580.0}, {"date": "2025-07-04", "close": 0.086, "volume": 733820.0}, {"date": "2025-07-07", "close": 0.088, "volume": 554349.0}, {"date": "2025-07-08", "close": 0.092, "volume": 435006.0}, {"date": "2025-07-09", "close": 0.088, "volume": 21665.0}, {"date": "2025-07-10", "close": 0.094, "volume": 695859.0}, {"date": "2025-07-11", "close": 0.086, "volume": 1798578.0}, {"date": "2025-07-14", "close": 0.085, "volume": 1245367.0}, {"date": "2025-07-15", "close": 0.086, "volume": 135755.0}, {"date": "2025-07-16", "close": 0.084, "volume": 163868.0}, {"date": "2025-07-17", "close": 0.085, "volume": 57525.0}, {"date": "2025-07-18", "close": 0.088, "volume": 292409.0}, {"date": "2025-07-21", "close": 0.089, "volume": 539943.0}, {"date": "2025-07-22", "close": 0.088, "volume": 446173.0}, {"date": "2025-07-23", "close": 0.089, "volume": 1839433.0}, {"date": "2025-07-24", "close": 0.092, "volume": 222043.0}, {"date": "2025-07-25", "close": 0.091, "volume": 48251.0}, {"date": "2025-07-28", "close": 0.092, "volume": 113077.0}, {"date": "2025-07-29", "close": 0.088, "volume": 170900.0}, {"date": "2025-07-30", "close": 0.0845, "volume": 424741.0}, {"date": "2025-07-31", "close": 0.0835, "volume": 206826.0}, {"date": "2025-08-01", "close": 0.08, "volume": 576737.0}, {"date": "2025-08-04", "close": 0.08, "volume": 454209.0}, {"date": "2025-08-05", "close": 0.081, "volume": 98831.0}, {"date": "2025-08-06", "close": 0.08, "volume": 355447.0}, {"date": "2025-08-07", "close": 0.08, "volume": 528237.0}, {"date": "2025-08-08", "close": 0.08, "volume": 204346.0}, {"date": "2025-08-11", "close": 0.082, "volume": 513514.0}, {"date": "2025-08-12", "close": 0.082, "volume": 6384.0}, {"date": "2025-08-13", "close": 0.083, "volume": 357872.0}, {"date": "2025-08-14", "close": 0.081, "volume": 2387412.0}, {"date": "2025-08-15", "close": 0.08, "volume": 810752.0}, {"date": "2025-08-18", "close": 0.079, "volume": 826765.0}, {"date": "2025-08-19", "close": 0.078, "volume": 316765.0}, {"date": "2025-08-20", "close": 0.077, "volume": 663524.0}, {"date": "2025-08-21", "close": 0.076, "volume": 547497.0}, {"date": "2025-08-22", "close": 0.077, "volume": 467769.0}, {"date": "2025-08-25", "close": 0.077, "volume": 66080.0}, {"date": "2025-08-26", "close": 0.076, "volume": 203966.0}, {"date": "2025-08-27", "close": 0.076, "volume": 84253.0}, {"date": "2025-08-28", "close": 0.099, "volume": 8757891.0}, {"date": "2025-08-29", "close": 0.099, "volume": 1714546.0}, {"date": "2025-09-01", "close": 0.1, "volume": 2053964.0}, {"date": "2025-09-02", "close": 0.11, "volume": 653709.0}, {"date": "2025-09-03", "close": 0.105, "volume": 60032.0}, {"date": "2025-09-04", "close": 0.11, "volume": 463446.0}, {"date": "2025-09-05", "close": 0.105, "volume": 499156.0}, {"date": "2025-09-08", "close": 0.1, "volume": 293666.0}, {"date": "2025-09-09", "close": 0.095, "volume": 948222.0}, {"date": "2025-09-10", "close": 0.092, "volume": 356244.0}, {"date": "2025-09-11", "close": 0.096, "volume": 1540994.0}, {"date": "2025-09-12", "close": 0.097, "volume": 270352.0}, {"date": "2025-09-15", "close": 0.095, "volume": 1725.0}, {"date": "2025-09-16", "close": 0.099, "volume": 442741.0}, {"date": "2025-09-17", "close": 0.099, "volume": 220170.0}, {"date": "2025-09-18", "close": 0.097, "volume": 89636.0}, {"date": "2025-09-19", "close": 0.099, "volume": 152778.0}, {"date": "2025-09-22", "close": 0.098, "volume": 103561.0}, {"date": "2025-09-23", "close": 0.094, "volume": 686330.0}, {"date": "2025-09-24", "close": 0.094, "volume": 595498.0}, {"date": "2025-09-25", "close": 0.093, "volume": 1727117.0}, {"date": "2025-09-26", "close": 0.09, "volume": 269093.0}, {"date": "2025-09-29", "close": 0.093, "volume": 93677.0}, {"date": "2025-09-30", "close": 0.089, "volume": 1635.0}, {"date": "2025-10-01", "close": 0.088, "volume": 96410.0}, {"date": "2025-10-02", "close": 0.088, "volume": 326539.0}, {"date": "2025-10-03", "close": 0.091, "volume": 164634.0}, {"date": "2025-10-07", "close": 0.089, "volume": 269403.0}, {"date": "2025-10-08", "close": 0.087, "volume": 257037.0}, {"date": "2025-10-09", "close": 0.087, "volume": 143739.0}, {"date": "2025-10-10", "close": 0.09, "volume": 241966.0}, {"date": "2025-10-13", "close": 0.086, "volume": 652414.0}, {"date": "2025-10-14", "close": 0.09, "volume": 630206.0}, {"date": "2025-10-15", "close": 0.087, "volume": 86042.0}, {"date": "2025-10-16", "close": 0.087, "volume": 15752.0}, {"date": "2025-10-17", "close": 0.082, "volume": 824310.0}, {"date": "2025-10-20", "close": 0.08, "volume": 267916.0}, {"date": "2025-10-21", "close": 0.083, "volume": 288024.0}, {"date": "2025-10-22", "close": 0.083, "volume": 189372.0}, {"date": "2025-10-23", "close": 0.083, "volume": 185636.0}, {"date": "2025-10-24", "close": 0.084, "volume": 132309.0}, {"date": "2025-10-27", "close": 0.081, "volume": 24897.0}, {"date": "2025-10-28", "close": 0.079, "volume": 524854.0}, {"date": "2025-10-29", "close": 0.084, "volume": 269048.0}, {"date": "2025-10-30", "close": 0.079, "volume": 136574.0}, {"date": "2025-10-31", "close": 0.082, "volume": 118744.0}, {"date": "2025-11-03", "close": 0.08, "volume": 2878.0}, {"date": "2025-11-04", "close": 0.087, "volume": 1218726.0}, {"date": "2025-11-05", "close": 0.08, "volume": 462523.0}, {"date": "2025-11-06", "close": 0.094, "volume": 889286.0}, {"date": "2025-11-07", "close": 0.088, "volume": 83334.0}, {"date": "2025-11-10", "close": 0.087, "volume": 73868.0}, {"date": "2025-11-11", "close": 0.087, "volume": 6107.0}, {"date": "2025-11-12", "close": 0.092, "volume": 200580.0}, {"date": "2025-11-13", "close": 0.093, "volume": 1071236.0}, {"date": "2025-11-14", "close": 0.089, "volume": 93425.0}, {"date": "2025-11-17", "close": 0.09, "volume": 115545.0}, {"date": "2025-11-18", "close": 0.089, "volume": 811300.0}, {"date": "2025-11-19", "close": 0.091, "volume": 92948.0}, {"date": "2025-11-20", "close": 0.096, "volume": 152427.0}, {"date": "2025-11-21", "close": 0.093, "volume": 590738.0}, {"date": "2025-11-24", "close": 0.096, "volume": 149688.0}, {"date": "2025-11-25", "close": 0.096, "volume": 50370.0}, {"date": "2025-11-26", "close": 0.1, "volume": 808795.0}, {"date": "2025-11-27", "close": 0.105, "volume": 189509.0}, {"date": "2025-11-28", "close": 0.1, "volume": 65082.0}, {"date": "2025-12-01", "close": 0.1, "volume": 8466.0}, {"date": "2025-12-02", "close": 0.1, "volume": 33638.0}, {"date": "2025-12-03", "close": 0.1075, "volume": 705604.0}, {"date": "2025-12-04", "close": 0.12, "volume": 1647179.0}, {"date": "2025-12-05", "close": 0.125, "volume": 14541706.0}, {"date": "2025-12-08", "close": 0.13, "volume": 207014.0}, {"date": "2025-12-09", "close": 0.12, "volume": 339092.0}, {"date": "2025-12-10", "close": 0.115, "volume": 129732.0}, {"date": "2025-12-11", "close": 0.125, "volume": 124940.0}, {"date": "2025-12-12", "close": 0.115, "volume": 2281728.0}, {"date": "2025-12-15", "close": 0.115, "volume": 21460.0}, {"date": "2025-12-17", "close": 0.115, "volume": 32814.0}, {"date": "2025-12-18", "close": 0.115, "volume": 35548.0}, {"date": "2025-12-19", "close": 0.115, "volume": 2669.0}, {"date": "2025-12-22", "close": 0.115, "volume": 19837.0}, {"date": "2025-12-23", "close": 0.115, "volume": 40071.0}, {"date": "2025-12-24", "close": 0.11, "volume": 2022.0}, {"date": "2025-12-29", "close": 0.1175, "volume": 140512.0}, {"date": "2025-12-30", "close": 0.115, "volume": 45364.0}, {"date": "2025-12-31", "close": 0.11, "volume": 71000.0}, {"date": "2026-01-02", "close": 0.12, "volume": 212364.0}, {"date": "2026-01-05", "close": 0.12, "volume": 391683.0}, {"date": "2026-01-06", "close": 0.12, "volume": 119434.0}, {"date": "2026-01-07", "close": 0.12, "volume": 420395.0}, {"date": "2026-01-08", "close": 0.12, "volume": 27520.0}, {"date": "2026-01-09", "close": 0.125, "volume": 44943.0}, {"date": "2026-01-12", "close": 0.13, "volume": 1899447.0}, {"date": "2026-01-13", "close": 0.14, "volume": 539791.0}, {"date": "2026-01-14", "close": 0.1425, "volume": 440402.0}, {"date": "2026-01-15", "close": 0.135, "volume": 57861.0}, {"date": "2026-01-16", "close": 0.14, "volume": 38756.0}, {"date": "2026-01-19", "close": 0.145, "volume": 1167928.0}, {"date": "2026-01-20", "close": 0.14, "volume": 500706.0}, {"date": "2026-01-21", "close": 0.14, "volume": 111595.0}, {"date": "2026-01-22", "close": 0.13, "volume": 166663.0}, {"date": "2026-01-23", "close": 0.125, "volume": 234764.0}, {"date": "2026-01-27", "close": 0.12, "volume": 48392.0}, {"date": "2026-01-28", "close": 0.11, "volume": 997999.0}, {"date": "2026-01-29", "close": 0.12, "volume": 214001.0}, {"date": "2026-01-30", "close": 0.12, "volume": 396830.0}, {"date": "2026-02-02", "close": 0.115, "volume": 63608.0}, {"date": "2026-02-03", "close": 0.115, "volume": 53180.0}, {"date": "2026-02-04", "close": 0.115, "volume": 2898.0}, {"date": "2026-02-05", "close": 0.11, "volume": 308069.0}, {"date": "2026-02-06", "close": 0.105, "volume": 599200.0}, {"date": "2026-02-09", "close": 0.12, "volume": 474025.0}, {"date": "2026-02-10", "close": 0.115, "volume": 62120.0}, {"date": "2026-02-11", "close": 0.115, "volume": 174914.0}, {"date": "2026-02-12", "close": 0.11, "volume": 70999.0}, {"date": "2026-02-13", "close": 0.11, "volume": 245073.0}, {"date": "2026-02-16", "close": 0.105, "volume": 60586.0}, {"date": "2026-02-17", "close": 0.105, "volume": 8515.0}, {"date": "2026-02-18", "close": 0.11, "volume": 45049.0}, {"date": "2026-02-19", "close": 0.105, "volume": 3870.0}, {"date": "2026-02-20", "close": 0.105, "volume": 11905.0}, {"date": "2026-02-23", "close": 0.11, "volume": 82495.0}, {"date": "2026-02-24", "close": 0.11, "volume": 419730.0}, {"date": "2026-02-25", "close": 0.105, "volume": 21483.0}, {"date": "2026-02-26", "close": 0.105, "volume": 418870.0}, {"date": "2026-02-27", "close": 0.11, "volume": 79024.0}, {"date": "2026-03-02", "close": 0.11, "volume": 133902.0}, {"date": "2026-03-04", "close": 0.1, "volume": 69616.0}, {"date": "2026-03-05", "close": 0.1, "volume": 556490.0}, {"date": "2026-03-06", "close": 0.105, "volume": 3810.0}, {"date": "2026-03-09", "close": 0.093, "volume": 1060003.0}, {"date": "2026-03-10", "close": 0.092, "volume": 551073.0}, {"date": "2026-03-11", "close": 0.091, "volume": 199802.0}, {"date": "2026-03-12", "close": 0.085, "volume": 2538577.0}, {"date": "2026-03-13", "close": 0.086, "volume": 358136.0}, {"date": "2026-03-16", "close": 0.085, "volume": 924440.0}, {"date": "2026-03-17", "close": 0.089, "volume": 326787.0}, {"date": "2026-03-18", "close": 0.093, "volume": 574523.0}, {"date": "2026-03-19", "close": 0.086, "volume": 45744.0}, {"date": "2026-03-20", "close": 0.086, "volume": 140407.0}, {"date": "2026-03-23", "close": 0.085, "volume": 115629.0}, {"date": "2026-03-24", "close": 0.084, "volume": 156494.0}, {"date": "2026-03-25", "close": 0.086, "volume": 245625.0}, {"date": "2026-03-26", "close": 0.09, "volume": 890225.0}, {"date": "2026-03-27", "close": 0.09, "volume": 3540.0}, {"date": "2026-03-30", "close": 0.085, "volume": 218882.0}, {"date": "2026-03-31", "close": 0.083, "volume": 353946.0}, {"date": "2026-04-01", "close": 0.086, "volume": 258543.0}, {"date": "2026-04-02", "close": 0.085, "volume": 399370.0}, {"date": "2026-04-07", "close": 0.082, "volume": 1224458.0}, {"date": "2026-04-08", "close": 0.082, "volume": 475942.0}, {"date": "2026-04-09", "close": 0.083, "volume": 152213.0}, {"date": "2026-04-10", "close": 0.077, "volume": 1345807.0}, {"date": "2026-04-13", "close": 0.072, "volume": 640240.0}, {"date": "2026-04-14", "close": 0.07, "volume": 1141351.0}, {"date": "2026-04-15", "close": 0.068, "volume": 1270494.0}, {"date": "2026-04-16", "close": 0.063, "volume": 2699340.0}, {"date": "2026-04-17", "close": 0.065, "volume": 2696206.0}, {"date": "2026-04-20", "close": 0.063, "volume": 1174684.0}, {"date": "2026-04-21", "close": 0.065, "volume": 730144.0}, {"date": "2026-04-22", "close": 0.064, "volume": 458251.0}, {"date": "2026-04-23", "close": 0.065, "volume": 34873.0}, {"date": "2026-04-24", "close": 0.064, "volume": 865995.0}, {"date": "2026-04-27", "close": 0.063, "volume": 1207579.0}, {"date": "2026-04-28", "close": 0.064, "volume": 125809.0}, {"date": "2026-04-29", "close": 0.061, "volume": 875075.0}, {"date": "2026-04-30", "close": 0.055, "volume": 2437807.0}, {"date": "2026-05-01", "close": 0.055, "volume": 2154864.0}, {"date": "2026-05-04", "close": 0.053, "volume": 1073732.0}, {"date": "2026-05-05", "close": 0.055, "volume": 403805.0}, {"date": "2026-05-06", "close": 0.057, "volume": 434292.0}, {"date": "2026-05-07", "close": 0.057, "volume": 600210.0}, {"date": "2026-05-08", "close": 0.055, "volume": 278820.0}, {"date": "2026-05-11", "close": 0.054, "volume": 576157.0}, {"date": "2026-05-12", "close": 0.052, "volume": 356462.0}, {"date": "2026-05-13", "close": 0.051, "volume": 550831.0}, {"date": "2026-05-14", "close": 0.048, "volume": 2513460.0}, {"date": "2026-05-15", "close": 0.049, "volume": 157694.0}, {"date": "2026-05-18", "close": 0.049, "volume": 426719.0}, {"date": "2026-05-19", "close": 0.047, "volume": 595764.0}, {"date": "2026-05-20", "close": 0.046, "volume": 1634899.0}, {"date": "2026-05-21", "close": 0.044, "volume": 221087.0}, {"date": "2026-05-22", "close": 0.043, "volume": 961099.0}, {"date": "2026-05-25", "close": 0.04, "volume": 1470595.0}, {"date": "2026-05-26", "close": 0.04, "volume": 466806.0}, {"date": "2026-05-27", "close": 0.038, "volume": 1836507.0}, {"date": "2026-05-28", "close": 0.038, "volume": 1410066.0}, {"date": "2026-05-29", "close": 0.042, "volume": 3163058.0}, {"date": "2026-06-01", "close": 0.043, "volume": 502664.0}, {"date": "2026-06-02", "close": 0.048, "volume": 992157.0}, {"date": "2026-06-03", "close": 0.048, "volume": 144279.0}, {"date": "2026-06-04", "close": 0.044, "volume": 237980.0}, {"date": "2026-06-05", "close": 0.043, "volume": 365087.0}, {"date": "2026-06-09", "close": 0.041, "volume": 491569.0}, {"date": "2026-06-10", "close": 0.041, "volume": 2419949.0}, {"date": "2026-06-11", "close": 0.04, "volume": 225365.0}, {"date": "2026-06-12", "close": 0.04, "volume": 782746.0}, {"date": "2026-06-15", "close": 0.039, "volume": 2971835.0}, {"date": "2026-06-16", "close": 0.04, "volume": 924353.0}, {"date": "2026-06-17", "close": 0.0395, "volume": 988625.0}, {"date": "2026-06-18", "close": 0.038, "volume": 695031.0}, {"date": "2026-06-19", "close": 0.038, "volume": 948596.0}, {"date": "2026-06-22", "close": 0.036, "volume": 51391202.0}, {"date": "2026-06-23", "close": 0.038, "volume": 1039962.0}, {"date": "2026-06-24", "close": 0.0375, "volume": 1194045.0}, {"date": "2026-06-25", "close": 0.035, "volume": 2921326.0}, {"date": "2026-06-26", "close": 0.036, "volume": 2817577.0}, {"date": "2026-06-29", "close": 0.037, "volume": 3299424.0}, {"date": "2026-06-30", "close": 0.038, "volume": 2750504.0}, {"date": "2026-07-01", "close": 0.038, "volume": 52962.0}, {"date": "2026-07-02", "close": 0.039, "volume": 41046.0}, {"date": "2026-07-03", "close": 0.039, "volume": 1612639.0}, {"date": "2026-07-06", "close": 0.041, "volume": 717228.0}, {"date": "2026-07-07", "close": 0.044, "volume": 996023.0}, {"date": "2026-07-08", "close": 0.046, "volume": 792966.0}, {"date": "2026-07-09", "close": 0.047, "volume": 685971.0}, {"date": "2026-07-10", "close": 0.054, "volume": 998780.0}, {"date": "2026-07-13", "close": 0.069, "volume": 3773647.0}, {"date": "2026-07-14", "close": 0.063, "volume": 1585376.0}, {"date": "2026-07-15", "close": 0.065, "volume": 636456.0}, {"date": "2026-07-16", "close": 0.065, "volume": 372299.0}, {"date": "2026-07-17", "close": 0.057, "volume": 1224740.0}, {"date": "2026-07-20", "close": 0.055, "volume": 188654.0}, {"date": "2026-07-21", "close": 0.055, "volume": 194667.0}, {"date": "2026-07-22", "close": 0.052, "volume": 463156.0}, {"date": "2026-07-23", "close": 0.05, "volume": 1197963.0}, {"date": "2026-07-24", "close": 0.05, "volume": 533508.0}, {"date": "2026-07-27", "close": 0.053, "volume": 361395.0}, {"date": "2026-07-28", "close": 0.054, "volume": 424070.0}, {"date": "2026-07-29", "close": 0.053, "volume": 248563.0}, {"date": "2026-07-30", "close": 0.053, "volume": 59359.0}, {"date": "2026-07-31", "close": 0.05, "volume": 581270.0}, {"date": "2026-08-03", "close": 0.052, "volume": 237586.0}, {"date": "2026-08-04", "close": 0.052, "volume": 114000.0}, {"date": "2026-08-05", "close": 0.054, "volume": 263881.0}, {"date": "2026-08-06", "close": 0.056, "volume": 387583.0}, {"date": "2026-08-07", "close": 0.051, "volume": 1781544.0}, {"date": "2026-08-10", "close": 0.052, "volume": 363473.0}, {"date": "2026-08-12", "close": 0.046, "volume": 3934072.0}, {"date": "2026-08-13", "close": 0.048, "volume": 994733.0}, {"date": "2026-08-14", "close": 0.044, "volume": 955249.0}, {"date": "2026-08-17", "close": 0.046, "volume": 2906367.0}, {"date": "2026-08-18", "close": 0.046, "volume": 62062.0}, {"date": "2026-08-19", "close": 0.045, "volume": 1650184.0}, {"date": "2026-08-20", "close": 0.043, "volume": 2518483.0}, {"date": "2026-08-21", "close": 0.043, "volume": 203191.0}, {"date": "2026-08-24", "close": 0.046, "volume": 3076671.0}, {"date": "2026-08-25", "close": 0.045, "volume": 892838.0}, {"date": "2026-08-26", "close": 0.047, "volume": 361781.0}, {"date": "2026-08-27", "close": 0.053, "volume": 792272.0}, {"date": "2026-08-31", "close": 0.049, "volume": 74139.0}, {"date": "2026-09-01", "close": 0.049, "volume": 421657.0}, {"date": "2026-09-02", "close": 0.048, "volume": 45385.0}, {"date": "2026-09-03", "close": 0.048, "volume": 20855.0}, {"date": "2026-09-04", "close": 0.047, "volume": 354936.0}, {"date": "2026-09-07", "close": 0.049, "volume": 235294.0}, {"date": "2026-09-08", "close": 0.052, "volume": 15500.0}, {"date": "2026-09-09", "close": 0.051, "volume": 561827.0}, {"date": "2026-09-10", "close": 0.049, "volume": 108048.0}, {"date": "2026-09-11", "close": 0.049, "volume": 131572.0}, {"date": "2026-09-14", "close": 0.045, "volume": 342715.0}, {"date": "2026-09-15", "close": 0.043, "volume": 1638288.0}, {"date": "2026-09-16", "close": 0.045, "volume": 474283.0}, {"date": "2026-09-17", "close": 0.045, "volume": 71364.0}], "refreshing": true}