{"ticker": "DTL", "overview": {"name": "Data#3 Limited", "country": "Australia", "industry": "Software & Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 201272.5, "net": -201272.5, "insiders": 1, "first_date": "2026-04-28", "last_date": "2026-04-28"}, "metrics": {"ticker": "DTL", "has_prices": true, "as_of": "2026-09-18", "last": 11.09, "prev_close": 10.73, "change": 0.35999999999999943, "change_pct": 0.03355079217148177, "session_volume": 1025114.0, "vwap_5": 10.834831233566042, "vwap_20": 11.00965382645711, "vwap_60": 10.249787261496826, "vwap_250": 8.805830568828027, "high_52w": 11.73, "low_52w": 6.57, "avg_volume_20": 533961.95, "sessions": 400, "market_cap": {"value": 1665116476.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03150315", "src": "ASX", "ticker": "DTL", "cik": "", "company": "Data#3 Limited", "company_raw": "Data#3 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": "Boardroom paperwork: A director changes a holding in DTL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150315", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35499}, {"id": "ASX-03137121", "src": "ASX", "ticker": "DTL", "cik": "", "company": "Data#3 Limited", "company_raw": "Data#3 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 DTL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137121", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80139}, {"id": "ASX-03137120", "src": "ASX", "ticker": "DTL", "cik": "", "company": "Data#3 Limited", "company_raw": "Data#3 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 DTL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137120", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80139}, {"id": "ASX-03131546", "src": "ASX", "ticker": "DTL", "cik": "", "company": "Data#3 Limited", "company_raw": "Data#3 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 DTL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03131546", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97419}, {"id": "ASX3Y-03085864-1", "src": "ASX", "ticker": "DTL", "cik": "", "company": "Data#3 Limited", "company_raw": "Data#3 Limited", "who": "Laurence Christopher Baynham", "who_key": "Laurence Christopher Baynham", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 201272.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom sells $201K of DTL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03085864", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271659}, {"id": "ASXSH-03080655", "src": "ASX", "ticker": "DTL", "cik": "", "company": "Data#3 Limited", "company_raw": "Data#3 Limited", "who": "Vanguard Group (The Vanguard Group, Inc. and its controlled entities including those listed in Annexure A)", "who_key": "Vanguard Group (The Vanguard Group, Inc. and its controlled entities including those listed in Annexure A)", "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": "Vanguard Group (The Vanguard Group, Inc. and its controlled entities including those listed in Annexure A) tops up DTL: 5.00% to 6.01%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03080655", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290379}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Mark Esler", "notice_type": "3Y", "direct_shares": 2799330.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-08", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146256-2A1703104", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Laurence Christopher Baynham", "notice_type": "3Y", "direct_shares": 75360.0, "indirect_shares": 152475.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Ordinary shares held by Mr L. Baynham and Mrs K. Baynham as trustees for the Baynham Fami", "pct": null, "notice_date": "2026-05-03", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03085864-2A1669675", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Alan Mark Gray", "notice_type": "3Y", "direct_shares": 48061.0, "indirect_shares": 16500.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Shares held by Laurina Investments Pty Ltd, a company in which A.M. Gray is the sole shar", "pct": null, "notice_date": "2026-04-26", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03082541-2A1668285", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Vanguard Group (The Vanguard Group, Inc. and its controlled entities including t", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 6.009, "notice_date": "2026-04-20", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03080655-2A1667409", "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": "2026-05-03", "source_url": "https://www.marketindex.com.au/asx/dtl", "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": "2026-04-26", "source_url": "https://www.marketindex.com.au/asx/dtl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-22", "source_url": "https://www.marketindex.com.au/asx/dtl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.4, "notice_date": "2026-04-22", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03081336-2A1667729", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-20", "source_url": "https://www.marketindex.com.au/asx/dtl", "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": "2025-12-18", "source_url": "https://www.marketindex.com.au/asx/dtl", "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": "2025-11-20", "source_url": "https://www.marketindex.com.au/asx/dtl", "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": "2025-11-13", "source_url": "https://www.marketindex.com.au/asx/dtl", "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": "2025-09-05", "source_url": "https://www.marketindex.com.au/asx/dtl", "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": "2025-09-05", "source_url": "https://www.marketindex.com.au/asx/dtl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-04", "source_url": "https://www.marketindex.com.au/asx/dtl", "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": "2025-07-01", "source_url": "https://www.marketindex.com.au/asx/dtl", "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": "2025-07-01", "source_url": "https://www.marketindex.com.au/asx/dtl", "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": "2025-07-01", "source_url": "https://www.marketindex.com.au/asx/dtl", "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": "2025-04-30", "source_url": "https://www.marketindex.com.au/asx/dtl", "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": "2025-03-27", "source_url": "https://www.marketindex.com.au/asx/dtl", "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": "2025-03-24", "source_url": "https://www.marketindex.com.au/asx/dtl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-02", "source_url": "https://www.marketindex.com.au/asx/dtl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-07", "source_url": "https://www.marketindex.com.au/asx/dtl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-30", "source_url": "https://www.marketindex.com.au/asx/dtl", "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": "2024-10-21", "source_url": "https://www.marketindex.com.au/asx/dtl", "needs_ocr": 0}], "directors": [{"name": "Alan Mark Gray", "first_seen": "2026-04-26", "last_seen": "2026-04-26", "status": "current", "notices": 1}, {"name": "Laurence Christopher Baynham", "first_seen": "2026-05-03", "last_seen": "2026-05-03", "status": "current", "notices": 1}, {"name": "Mark Esler", "first_seen": "2026-10-08", "last_seen": "2026-10-08", "status": "current", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Laurence Christopher Baynham", "who_key": "Laurence Christopher Baynham", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 201272.5, "net": -201272.5, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 201272.5, "date": "2026-04-28", "score": 0, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03085864"}], "latest": {"action": "SELL", "amount": 201272.5, "date": "2026-04-28", "score": 0, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03085864"}}], "activity": [], "announcements": [{"date": "2026-10-28", "form": "Notice Of Meeting", "title": "Results of Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154445-2A1706653"}, {"date": "2026-10-27", "form": "Periodic Reports", "title": "Chair's Address to Shareholders", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154292-2A1706594"}, {"date": "2026-10-11", "form": "Company Administration", "title": "DTL Investor Day 25 November 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146836-2A1703360"}, {"date": "2026-10-08", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146256-2A1703104"}, {"date": "2026-10-01", "form": "Periodic Reports", "title": "DTL 1H 27 Trading Update", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143160-2A1701092"}, {"date": "2026-09-22", "form": "Other", "title": "Notice of Annual General Meeting 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138070-2A1698354"}, {"date": "2026-09-17", "form": "Periodic Reports", "title": "Appendix 4G", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136511-2A1697665"}, {"date": "2026-09-17", "form": "Periodic Reports", "title": "2026 Annual Report", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136508-2A1697664"}, {"date": "2026-09-08", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03133062-2A1696072"}, {"date": "2026-09-08", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03133061-2A1696071"}], "performance": {"ticker": "DTL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1997-12-23", "close": 0.167, "volume": 4900010.0}, {"date": "1997-12-24", "close": 0.18, "volume": 1282000.0}, {"date": "1997-12-25", "close": 0.18, "volume": null}, {"date": "1997-12-26", "close": 0.18, "volume": null}, {"date": "1997-12-29", "close": 0.195, "volume": 1064000.0}, {"date": "1997-12-30", "close": 0.19, "volume": 590400.0}, {"date": "1997-12-31", "close": 0.18, "volume": 163000.0}, {"date": "1998-01-01", "close": 0.18, "volume": null}, {"date": "1998-01-02", "close": 0.17, "volume": 478000.0}, {"date": "1998-01-05", "close": 0.174, "volume": 480000.0}, {"date": "1998-01-06", "close": 0.175, "volume": 463000.0}, {"date": "1998-01-07", "close": 0.174, "volume": 177500.0}, {"date": "1998-01-08", "close": 0.174, "volume": 145360.0}, {"date": "1998-01-09", "close": 0.173, "volume": 226640.0}, {"date": "1998-01-12", "close": 0.172, "volume": 383600.0}, {"date": "1998-01-13", "close": 0.167, "volume": 371390.0}, {"date": "1998-01-14", "close": 0.167, "volume": 260010.0}, {"date": "1998-01-15", "close": 0.172, "volume": 482490.0}, {"date": "1998-01-16", "close": 0.175, "volume": 332000.0}, {"date": "1998-01-19", "close": 0.174, "volume": 358000.0}, {"date": "1998-01-20", "close": 0.17, "volume": 290500.0}, {"date": "1998-01-21", "close": 0.171, "volume": 417000.0}, {"date": "1998-01-22", "close": 0.175, "volume": 613000.0}, {"date": "1998-01-23", "close": 0.172, "volume": 225860.0}, {"date": "1998-01-26", "close": 0.172, "volume": null}, {"date": "1998-01-27", "close": 0.17, "volume": 190000.0}, {"date": "1998-01-28", "close": 0.169, "volume": 314140.0}, {"date": "1998-01-29", "close": 0.175, "volume": 306000.0}, {"date": "1998-01-30", "close": 0.175, "volume": 459000.0}, {"date": "1998-02-02", "close": 0.175, "volume": 345400.0}, {"date": "1998-02-03", "close": 0.173, "volume": 826910.0}, {"date": "1998-02-04", "close": 0.176, "volume": 250000.0}, {"date": "1998-02-05", "close": 0.178, "volume": 308000.0}, {"date": "1998-02-06", "close": 0.178, "volume": 433820.0}, {"date": "1998-02-09", "close": 0.178, "volume": 140180.0}, {"date": "1998-02-10", "close": 0.178, "volume": 191000.0}, {"date": "1998-02-11", "close": 0.178, "volume": 137320.0}, {"date": "1998-02-12", "close": 0.178, "volume": 30000.0}, {"date": "1998-02-13", "close": 0.173, "volume": 290000.0}, {"date": "1998-02-16", "close": 0.175, "volume": 196000.0}, {"date": "1998-02-17", "close": 0.175, "volume": 160000.0}, {"date": "1998-02-18", "close": 0.175, "volume": 138850.0}, {"date": "1998-02-19", "close": 0.176, "volume": 340150.0}, {"date": "1998-02-20", "close": 0.173, "volume": 160000.0}, {"date": "1998-02-23", "close": 0.173, "volume": 219500.0}, {"date": "1998-02-24", "close": 0.172, "volume": 235000.0}, {"date": "1998-02-25", "close": 0.173, "volume": 140030.0}, {"date": "1998-02-26", "close": 0.175, "volume": 228000.0}, {"date": "1998-02-27", "close": 0.18, "volume": 159000.0}, {"date": "1998-03-02", "close": 0.18, "volume": 380000.0}, {"date": "1998-03-03", "close": 0.185, "volume": 390500.0}, {"date": "1998-03-04", "close": 0.183, "volume": 38500.0}, {"date": "1998-03-05", "close": 0.185, "volume": 220000.0}, {"date": "1998-03-06", "close": 0.183, "volume": 46890.0}, {"date": "1998-03-09", "close": 0.185, "volume": 128610.0}, {"date": "1998-03-10", "close": 0.183, "volume": 50000.0}, {"date": "1998-03-11", "close": 0.183, "volume": 189000.0}, {"date": "1998-03-12", "close": 0.18, "volume": 167000.0}, {"date": "1998-03-13", "close": 0.179, "volume": 170000.0}, {"date": "1998-03-16", "close": 0.176, "volume": 152800.0}, {"date": "1998-03-17", "close": 0.176, "volume": 52000.0}, {"date": "1998-03-18", "close": 0.178, "volume": 764100.0}, {"date": "1998-03-19", "close": 0.175, "volume": 385000.0}, {"date": "1998-03-20", "close": 0.175, "volume": 95000.0}, {"date": "1998-03-23", "close": 0.175, "volume": 273820.0}, {"date": "1998-03-24", "close": 0.174, "volume": 115000.0}, {"date": "1998-03-25", "close": 0.175, "volume": 143000.0}, {"date": "1998-03-26", "close": 0.175, "volume": 97000.0}, {"date": "1998-03-27", "close": 0.172, "volume": 274650.0}, {"date": "1998-03-30", "close": 0.172, "volume": 83780.0}, {"date": "1998-03-31", "close": 0.175, "volume": 57500.0}, {"date": "1998-04-01", "close": 0.178, "volume": 20000.0}, {"date": "1998-04-02", "close": 0.178, "volume": 100000.0}, {"date": "1998-04-03", "close": 0.172, "volume": 141000.0}, {"date": "1998-04-06", "close": 0.171, "volume": 49000.0}, {"date": "1998-04-07", "close": 0.168, "volume": 61000.0}, {"date": "1998-04-08", "close": 0.172, "volume": 306000.0}, {"date": "1998-04-09", "close": 0.171, "volume": 23500.0}, {"date": "1998-04-10", "close": 0.171, "volume": null}, {"date": "1998-04-13", "close": 0.171, "volume": null}, {"date": "1998-04-14", "close": 0.169, "volume": 73000.0}, {"date": "1998-04-15", "close": 0.17, "volume": 133000.0}, {"date": "1998-04-16", "close": 0.166, "volume": 150000.0}, {"date": "1998-04-17", "close": 0.165, "volume": 78500.0}, {"date": "1998-04-20", "close": 0.165, "volume": 10.0}, {"date": "1998-04-21", "close": 0.16, "volume": 123000.0}, {"date": "1998-04-22", "close": 0.16, "volume": 277500.0}, {"date": "1998-04-23", "close": 0.162, "volume": 65000.0}, {"date": "1998-04-24", "close": 0.158, "volume": 214000.0}, {"date": "1998-04-27", "close": 0.165, "volume": 257900.0}, {"date": "1998-04-28", "close": 0.165, "volume": 165990.0}, {"date": "1998-04-29", "close": 0.162, "volume": 134010.0}, {"date": "1998-04-30", "close": 0.164, "volume": 5000.0}, {"date": "1998-05-01", "close": 0.161, "volume": 30000.0}, {"date": "1998-05-04", "close": 0.161, "volume": null}, {"date": "1998-05-05", "close": 0.16, "volume": 335000.0}, {"date": "1998-05-06", "close": 0.155, "volume": 115000.0}, {"date": "1998-05-07", "close": 0.155, "volume": 217750.0}, {"date": "1998-05-08", "close": 0.154, "volume": 65000.0}, {"date": "1998-05-11", "close": 0.155, "volume": 55000.0}, {"date": "1998-05-12", "close": 0.153, "volume": 190750.0}, {"date": "1998-05-13", "close": 0.158, "volume": 142280.0}, {"date": "1998-05-14", "close": 0.159, "volume": 73000.0}, {"date": "1998-05-15", "close": 0.159, "volume": null}, {"date": "1998-05-18", "close": 0.157, "volume": 50000.0}, {"date": "1998-05-19", "close": 0.163, "volume": 96500.0}, {"date": "1998-05-20", "close": 0.163, "volume": 10000.0}, {"date": "1998-05-21", "close": 0.16, "volume": 15000.0}, {"date": "1998-05-22", "close": 0.16, "volume": 273000.0}, {"date": "1998-05-25", "close": 0.155, "volume": 175000.0}, {"date": "1998-05-26", "close": 0.16, "volume": 151400.0}, {"date": "1998-05-27", "close": 0.155, "volume": 88600.0}, {"date": "1998-05-28", "close": 0.159, "volume": 88300.0}, {"date": "1998-05-29", "close": 0.159, "volume": null}, {"date": "1998-06-01", "close": 0.159, "volume": null}, {"date": "1998-06-02", "close": 0.155, "volume": 103520.0}, {"date": "1998-06-03", "close": 0.153, "volume": 16000.0}, {"date": "1998-06-04", "close": 0.153, "volume": 14000.0}, {"date": "1998-06-05", "close": 0.15, "volume": 162000.0}, {"date": "1998-06-08", "close": 0.15, "volume": null}, {"date": "1998-06-09", "close": 0.149, "volume": 120000.0}, {"date": "1998-06-10", "close": 0.144, "volume": 104080.0}, {"date": "1998-06-11", "close": 0.138, "volume": 134000.0}, {"date": "1998-06-12", "close": 0.14, "volume": 74000.0}, {"date": "1998-06-15", "close": 0.135, "volume": 97000.0}, {"date": "1998-06-16", "close": 0.14, "volume": 43800.0}, {"date": "1998-06-17", "close": 0.14, "volume": 30000.0}, {"date": "1998-06-18", "close": 0.14, "volume": 142000.0}, {"date": "1998-06-19", "close": 0.15, "volume": 43000.0}, {"date": "1998-06-22", "close": 0.15, "volume": 48000.0}, {"date": "1998-06-23", "close": 0.145, "volume": 63000.0}, {"date": "1998-06-24", "close": 0.145, "volume": 120600.0}, {"date": "1998-06-25", "close": 0.146, "volume": 25000.0}, {"date": "1998-06-26", "close": 0.148, "volume": 55000.0}, {"date": "1998-06-29", "close": 0.15, "volume": 33000.0}, {"date": "1998-06-30", "close": 0.146, "volume": 80000.0}, {"date": "1998-07-01", "close": 0.15, "volume": 200000.0}, {"date": "1998-07-02", "close": 0.146, "volume": 4000.0}, {"date": "1998-07-03", "close": 0.146, "volume": 16000.0}, {"date": "1998-07-06", "close": 0.15, "volume": 43700.0}, {"date": "1998-07-07", "close": 0.15, "volume": 30710.0}, {"date": "1998-07-08", "close": 0.146, "volume": 79250.0}, {"date": "1998-07-09", "close": 0.15, "volume": 244000.0}, {"date": "1998-07-10", "close": 0.15, "volume": 10000.0}, {"date": "1998-07-13", "close": 0.149, "volume": 46000.0}, {"date": "1998-07-14", "close": 0.148, "volume": 26000.0}, {"date": "1998-07-15", "close": 0.146, "volume": 25000.0}, {"date": "1998-07-16", "close": 0.146, "volume": null}, {"date": "1998-07-17", "close": 0.146, "volume": 78000.0}, {"date": "1998-07-20", "close": 0.149, "volume": 83190.0}, {"date": "1998-07-21", "close": 0.15, "volume": 153000.0}, {"date": "1998-07-22", "close": 0.149, "volume": 30000.0}, {"date": "1998-07-23", "close": 0.15, "volume": 42000.0}, {"date": "1998-07-24", "close": 0.15, "volume": null}, {"date": "1998-07-27", "close": 0.145, "volume": 58800.0}, {"date": "1998-07-28", "close": 0.15, "volume": 43200.0}, {"date": "1998-07-29", "close": 0.15, "volume": 4000.0}, {"date": "1998-07-30", "close": 0.15, "volume": 205610.0}, {"date": "1998-07-31", "close": 0.15, "volume": 80000.0}, {"date": "1998-08-03", "close": 0.152, "volume": 64390.0}, {"date": "1998-08-04", "close": 0.15, "volume": 79000.0}, {"date": "1998-08-05", "close": 0.15, "volume": 67000.0}, {"date": "1998-08-06", "close": 0.15, "volume": null}, {"date": "1998-08-07", "close": 0.15, "volume": 66000.0}, {"date": "1998-08-10", "close": 0.147, "volume": 20000.0}, {"date": "1998-08-11", "close": 0.147, "volume": 50000.0}, {"date": "1998-08-12", "close": 0.147, "volume": 10000.0}, {"date": "1998-08-13", "close": 0.147, "volume": null}, {"date": "1998-08-14", "close": 0.147, "volume": null}, {"date": "1998-08-17", "close": 0.147, "volume": 70000.0}, {"date": "1998-08-18", "close": 0.149, "volume": 20000.0}, {"date": "1998-08-19", "close": 0.149, "volume": 85000.0}, {"date": "1998-08-20", "close": 0.149, "volume": null}, {"date": "1998-08-21", "close": 0.15, "volume": 70000.0}, {"date": "1998-08-24", "close": 0.15, "volume": 80600.0}, {"date": "1998-08-25", "close": 0.149, "volume": 10000.0}, {"date": "1998-08-26", "close": 0.147, "volume": 45000.0}, {"date": "1998-08-27", "close": 0.141, "volume": 100000.0}, {"date": "1998-08-28", "close": 0.141, "volume": 10500.0}, {"date": "1998-08-31", "close": 0.143, "volume": 116500.0}, {"date": "1998-09-01", "close": 0.14, "volume": 64000.0}, {"date": "1998-09-02", "close": 0.145, "volume": 238200.0}, {"date": "1998-09-03", "close": 0.15, "volume": 207400.0}, {"date": "1998-09-04", "close": 0.15, "volume": 434000.0}, {"date": "1998-09-07", "close": 0.153, "volume": 25000.0}, {"date": "1998-09-08", "close": 0.153, "volume": 41610.0}, {"date": "1998-09-09", "close": 0.16, "volume": 118390.0}, {"date": "1998-09-10", "close": 0.155, "volume": 40000.0}, {"date": "1998-09-11", "close": 0.16, "volume": 15000.0}, {"date": "1998-09-14", "close": 0.16, "volume": 66610.0}, {"date": "1998-09-15", "close": 0.165, "volume": 35990.0}, {"date": "1998-09-16", "close": 0.16, "volume": 66000.0}, {"date": "1998-09-17", "close": 0.16, "volume": 100000.0}, {"date": "1998-09-18", "close": 0.16, "volume": 30400.0}, {"date": "1998-09-21", "close": 0.16, "volume": 134600.0}, {"date": "1998-09-22", "close": 0.16, "volume": 18310.0}, {"date": "1998-09-23", "close": 0.16, "volume": 41690.0}, {"date": "1998-09-24", "close": 0.166, "volume": 69000.0}, {"date": "1998-09-25", "close": 0.165, "volume": 137310.0}, {"date": "1998-09-28", "close": 0.164, "volume": 195000.0}, {"date": "1998-09-29", "close": 0.164, "volume": 95000.0}, {"date": "1998-09-30", "close": 0.162, "volume": 30000.0}, {"date": "1998-10-01", "close": 0.164, "volume": 22290.0}, {"date": "1998-10-02", "close": 0.169, "volume": 56000.0}, {"date": "1998-10-05", "close": 0.174, "volume": 114500.0}, {"date": "1998-10-06", "close": 0.176, "volume": 285210.0}, {"date": "1998-10-07", "close": 0.174, "volume": 175330.0}, {"date": "1998-10-08", "close": 0.174, "volume": null}, {"date": "1998-10-09", "close": 0.165, "volume": 20000.0}, {"date": "1998-10-12", "close": 0.165, "volume": 34000.0}, {"date": "1998-10-13", "close": 0.162, "volume": 50000.0}, {"date": "1998-10-14", "close": 0.162, "volume": 55000.0}, {"date": "1998-10-15", "close": 0.157, "volume": 134000.0}, {"date": "1998-10-16", "close": 0.161, "volume": 30000.0}, {"date": "1998-10-19", "close": 0.16, "volume": 42000.0}, {"date": "1998-10-20", "close": 0.157, "volume": 6000.0}, {"date": "1998-10-21", "close": 0.155, "volume": 61000.0}, {"date": "1998-10-22", "close": 0.155, "volume": 56000.0}, {"date": "1998-10-23", "close": 0.155, "volume": null}, {"date": "1998-10-26", "close": 0.156, "volume": 70000.0}, {"date": "1998-10-27", "close": 0.156, "volume": 80000.0}, {"date": "1998-10-28", "close": 0.16, "volume": 75000.0}, {"date": "1998-10-29", "close": 0.161, "volume": 63000.0}, {"date": "1998-10-30", "close": 0.162, "volume": 39460.0}, {"date": "1998-11-02", "close": 0.162, "volume": null}, {"date": "1998-11-03", "close": 0.162, "volume": 20000.0}, {"date": "1998-11-04", "close": 0.167, "volume": 202000.0}, {"date": "1998-11-05", "close": 0.169, "volume": 183800.0}, {"date": "1998-11-06", "close": 0.169, "volume": 149540.0}, {"date": "1998-11-09", "close": 0.162, "volume": 69860.0}, {"date": "1998-11-10", "close": 0.164, "volume": 41300.0}, {"date": "1998-11-11", "close": 0.169, "volume": 50000.0}, {"date": "1998-11-12", "close": 0.17, "volume": 31000.0}, {"date": "1998-11-13", "close": 0.175, "volume": 130000.0}, {"date": "1998-11-16", "close": 0.18, "volume": 128500.0}, {"date": "1998-11-17", "close": 0.185, "volume": 59500.0}, {"date": "1998-11-18", "close": 0.185, "volume": null}, {"date": "1998-11-19", "close": 0.185, "volume": null}, {"date": "1998-11-20", "close": 0.185, "volume": 30000.0}, {"date": "1998-11-23", "close": 0.185, "volume": 195000.0}, {"date": "1998-11-24", "close": 0.18, "volume": 129360.0}, {"date": "1998-11-25", "close": 0.185, "volume": 66540.0}, {"date": "1998-11-26", "close": 0.18, "volume": 129000.0}, {"date": "1998-11-27", "close": 0.185, "volume": 153000.0}, {"date": "1998-11-30", "close": 0.182, "volume": 60000.0}, {"date": "1998-12-01", "close": 0.184, "volume": 52000.0}, {"date": "1998-12-02", "close": 0.185, "volume": 10000.0}, {"date": "1998-12-03", "close": 0.185, "volume": 46460.0}, {"date": "1998-12-04", "close": 0.185, "volume": 50000.0}, {"date": "1998-12-07", "close": 0.19, "volume": 122500.0}, {"date": "1998-12-08", "close": 0.19, "volume": 85600.0}, {"date": "1998-12-09", "close": 0.186, "volume": 20000.0}, {"date": "1998-12-10", "close": 0.19, "volume": 94500.0}, {"date": "1998-12-11", "close": 0.193, "volume": 80000.0}, {"date": "1998-12-14", "close": 0.193, "volume": 260000.0}, {"date": "1998-12-15", "close": 0.192, "volume": 88060.0}, {"date": "1998-12-16", "close": 0.195, "volume": 60000.0}, {"date": "1998-12-17", "close": 0.19, "volume": 480500.0}, {"date": "1998-12-18", "close": 0.193, "volume": 25000.0}, {"date": "1998-12-21", "close": 0.2, "volume": 77000.0}, {"date": "1998-12-22", "close": 0.198, "volume": 167750.0}, {"date": "1998-12-23", "close": 0.2, "volume": 126250.0}, {"date": "1998-12-24", "close": 0.205, "volume": 35750.0}, {"date": "1998-12-25", "close": 0.205, "volume": null}, {"date": "1998-12-28", "close": 0.205, "volume": null}, {"date": "1998-12-29", "close": 0.205, "volume": 10000.0}, {"date": "1998-12-30", "close": 0.215, "volume": 58250.0}, {"date": "1998-12-31", "close": 0.22, "volume": 36000.0}, {"date": "1999-01-01", "close": 0.22, "volume": null}, {"date": "1999-01-04", "close": 0.24, "volume": 80000.0}, {"date": "1999-01-05", "close": 0.255, "volume": 456500.0}, {"date": "1999-01-06", "close": 0.245, "volume": 275940.0}, {"date": "1999-01-07", "close": 0.24, "volume": 55110.0}, {"date": "1999-01-08", "close": 0.247, "volume": 370000.0}, {"date": "1999-01-11", "close": 0.27, "volume": 515220.0}, {"date": "1999-01-12", "close": 0.296, "volume": 1070830.0}, {"date": "1999-01-13", "close": 0.285, "volume": 260450.0}, {"date": "1999-01-14", "close": 0.275, "volume": 344100.0}, {"date": "1999-01-15", "close": 0.261, "volume": 178130.0}, {"date": "1999-01-18", "close": 0.282, "volume": 226800.0}, {"date": "1999-01-19", "close": 0.284, "volume": 182000.0}, {"date": "1999-01-20", "close": 0.28, "volume": 105000.0}, {"date": "1999-01-21", "close": 0.277, "volume": 140830.0}, {"date": "1999-01-22", "close": 0.28, "volume": 335870.0}, {"date": "1999-01-25", "close": 0.288, "volume": 108240.0}, {"date": "1999-01-26", "close": 0.288, "volume": null}, {"date": "1999-01-27", "close": 0.295, "volume": 222820.0}, {"date": "1999-01-28", "close": 0.295, "volume": 346130.0}, {"date": "1999-01-29", "close": 0.295, "volume": 328300.0}, {"date": "1999-02-01", "close": 0.3, "volume": 89700.0}, {"date": "1999-02-02", "close": 0.29, "volume": 220200.0}, {"date": "1999-02-03", "close": 0.296, "volume": 57000.0}, {"date": "1999-02-04", "close": 0.294, "volume": 145000.0}, {"date": "1999-02-05", "close": 0.285, "volume": 193600.0}, {"date": "1999-02-08", "close": 0.288, "volume": 83650.0}, {"date": "1999-02-09", "close": 0.28, "volume": 146550.0}, {"date": "1999-02-10", "close": 0.285, "volume": 305400.0}, {"date": "1999-02-11", "close": 0.29, "volume": 189500.0}, {"date": "1999-02-12", "close": 0.29, "volume": 263000.0}, {"date": "1999-02-15", "close": 0.283, "volume": 285000.0}, {"date": "1999-02-16", "close": 0.29, "volume": 164000.0}, {"date": "1999-02-17", "close": 0.294, "volume": 15000.0}, {"date": "1999-02-18", "close": 0.295, "volume": 108500.0}, {"date": "1999-02-19", "close": 0.298, "volume": 129460.0}, {"date": "1999-02-22", "close": 0.31, "volume": 264860.0}, {"date": "1999-02-23", "close": 0.33, "volume": 401500.0}, {"date": "1999-02-24", "close": 0.315, "volume": 206000.0}, {"date": "1999-02-25", "close": 0.35, "volume": 273200.0}, {"date": "1999-02-26", "close": 0.37, "volume": 562000.0}, {"date": "1999-03-01", "close": 0.39, "volume": 822620.0}, {"date": "1999-03-02", "close": 0.388, "volume": 350600.0}, {"date": "1999-03-03", "close": 0.366, "volume": 595350.0}, {"date": "1999-03-04", "close": 0.368, "volume": 1193500.0}, {"date": "1999-03-05", "close": 0.355, "volume": 60000.0}, {"date": "1999-03-08", "close": 0.35, "volume": 17131800.0}, {"date": "1999-03-09", "close": 0.35, "volume": 204520.0}, {"date": "1999-03-10", "close": 0.34, "volume": 31500.0}, {"date": "1999-03-11", "close": 0.338, "volume": 119000.0}, {"date": "1999-03-12", "close": 0.34, "volume": 190100.0}, {"date": "1999-03-15", "close": 0.34, "volume": 50000.0}, {"date": "1999-03-16", "close": 0.337, "volume": 283000.0}, {"date": "1999-03-17", "close": 0.33, "volume": 161000.0}, {"date": "1999-03-18", "close": 0.326, "volume": 351580.0}, {"date": "1999-03-19", "close": 0.33, "volume": 120000.0}, {"date": "1999-03-22", "close": 0.337, "volume": 105000.0}, {"date": "1999-03-23", "close": 0.335, "volume": 73200.0}, {"date": "1999-03-24", "close": 0.325, "volume": 122650.0}, {"date": "1999-03-25", "close": 0.321, "volume": 94000.0}, {"date": "1999-03-26", "close": 0.324, "volume": 107500.0}, {"date": "1999-03-29", "close": 0.315, "volume": 50300.0}, {"date": "1999-03-30", "close": 0.31, "volume": 92000.0}, {"date": "1999-03-31", "close": 0.308, "volume": 191970.0}, {"date": "1999-04-01", "close": 0.3, "volume": 53800.0}, {"date": "1999-04-02", "close": 0.3, "volume": null}, {"date": "1999-04-05", "close": 0.3, "volume": null}, {"date": "1999-04-06", "close": 0.295, "volume": 254330.0}, {"date": "1999-04-07", "close": 0.295, "volume": 53900.0}, {"date": "1999-04-08", "close": 0.292, "volume": 98000.0}, {"date": "1999-04-09", "close": 0.289, "volume": 361700.0}, {"date": "1999-04-12", "close": 0.293, "volume": 128400.0}, {"date": "1999-04-13", "close": 0.297, "volume": 115590.0}, {"date": "1999-04-14", "close": 0.298, "volume": 163600.0}, {"date": "1999-04-15", "close": 0.3, "volume": 227810.0}, {"date": "1999-04-16", "close": 0.301, "volume": 73140.0}, {"date": "1999-04-19", "close": 0.31, "volume": 325000.0}, {"date": "1999-04-20", "close": 0.3, "volume": 2213770.0}, {"date": "1999-04-21", "close": 0.298, "volume": 141000.0}, {"date": "1999-04-22", "close": 0.305, "volume": 44750.0}, {"date": "1999-04-23", "close": 0.3, "volume": 150250.0}, {"date": "1999-04-26", "close": 0.298, "volume": 76680.0}, {"date": "1999-04-27", "close": 0.3, "volume": 44000.0}, {"date": "1999-04-28", "close": 0.296, "volume": 10000.0}, {"date": "1999-04-29", "close": 0.297, "volume": 108000.0}, {"date": "1999-04-30", "close": 0.296, "volume": 347000.0}, {"date": "1999-05-03", "close": 0.293, "volume": 117000.0}, {"date": "1999-05-04", "close": 0.3, "volume": 78000.0}, {"date": "1999-05-05", "close": 0.3, "volume": 5000.0}, {"date": "1999-05-06", "close": 0.298, "volume": 229800.0}, {"date": "1999-05-07", "close": 0.295, "volume": 50000.0}, {"date": "1999-05-10", "close": 0.294, "volume": 24000.0}, {"date": "1999-05-11", "close": 0.285, "volume": 94000.0}, {"date": "1999-05-12", "close": 0.28, "volume": 148000.0}, {"date": "1999-05-13", "close": 0.28, "volume": 62220.0}, {"date": "1999-05-14", "close": 0.28, "volume": 20000.0}, {"date": "1999-05-17", "close": 0.285, "volume": 30500.0}, {"date": "1999-05-18", "close": 0.285, "volume": 49280.0}, {"date": "1999-05-19", "close": 0.281, "volume": 35670.0}, {"date": "1999-05-20", "close": 0.285, "volume": 32000.0}, {"date": "1999-05-21", "close": 0.29, "volume": 131420.0}, {"date": "1999-05-24", "close": 0.293, "volume": 56520.0}, {"date": "1999-05-25", "close": 0.296, "volume": 7060.0}, {"date": "1999-05-26", "close": 0.293, "volume": 83500.0}, {"date": "1999-05-27", "close": 0.285, "volume": 30000.0}, {"date": "1999-05-28", "close": 0.28, "volume": 64500.0}, {"date": "1999-05-31", "close": 0.27, "volume": 19670.0}, {"date": "1999-06-01", "close": 0.265, "volume": 12330.0}, {"date": "1999-06-02", "close": 0.255, "volume": 62100.0}, {"date": "1999-06-03", "close": 0.26, "volume": 200000.0}, {"date": "1999-06-04", "close": 0.255, "volume": 54890.0}, {"date": "1999-06-07", "close": 0.25, "volume": 54900.0}, {"date": "1999-06-08", "close": 0.245, "volume": 76170.0}, {"date": "1999-06-09", "close": 0.245, "volume": 150920.0}, {"date": "1999-06-10", "close": 0.24, "volume": 106500.0}, {"date": "1999-06-11", "close": 0.245, "volume": 182120.0}, {"date": "1999-06-14", "close": 0.245, "volume": null}, {"date": "1999-06-15", "close": 0.238, "volume": 82300.0}, {"date": "1999-06-16", "close": 0.25, "volume": 115200.0}, {"date": "1999-06-17", "close": 0.25, "volume": 217000.0}, {"date": "1999-06-18", "close": 0.257, "volume": 219800.0}, {"date": "1999-06-21", "close": 0.27, "volume": 28260.0}, {"date": "1999-06-22", "close": 0.278, "volume": 469450.0}, {"date": "1999-06-23", "close": 0.271, "volume": 158000.0}, {"date": "1999-06-24", "close": 0.27, "volume": 111530.0}, {"date": "1999-06-25", "close": 0.27, "volume": 40000.0}, {"date": "1999-06-28", "close": 0.265, "volume": 20000.0}, {"date": "1999-06-29", "close": 0.265, "volume": 26700.0}, {"date": "1999-06-30", "close": 0.263, "volume": 1310200.0}, {"date": "1999-07-01", "close": 0.265, "volume": 2366300.0}, {"date": "1999-07-02", "close": 0.26, "volume": 203000.0}, {"date": "1999-07-05", "close": 0.256, "volume": 153000.0}, {"date": "1999-07-06", "close": 0.259, "volume": 30000.0}, {"date": "1999-07-07", "close": 0.255, "volume": 112000.0}, {"date": "1999-07-08", "close": 0.25, "volume": 97700.0}, {"date": "1999-07-09", "close": 0.254, "volume": 130000.0}, {"date": "1999-07-12", "close": 0.246, "volume": 95000.0}, {"date": "1999-07-13", "close": 0.253, "volume": 137390.0}, {"date": "1999-07-14", "close": 0.25, "volume": 66000.0}, {"date": "1999-07-15", "close": 0.248, "volume": 86820.0}, {"date": "1999-07-16", "close": 0.25, "volume": 125800.0}, {"date": "1999-07-19", "close": 0.25, "volume": 33000.0}, {"date": "1999-07-20", "close": 0.25, "volume": 56500.0}, {"date": "1999-07-21", "close": 0.245, "volume": 94960.0}, {"date": "1999-07-22", "close": 0.248, "volume": 144630.0}, {"date": "1999-07-23", "close": 0.245, "volume": 20000.0}, {"date": "1999-07-26", "close": 0.249, "volume": 35200.0}, {"date": "1999-07-27", "close": 0.249, "volume": 30000.0}, {"date": "1999-07-28", "close": 0.26, "volume": 200400.0}, {"date": "1999-07-29", "close": 0.26, "volume": 240000.0}, {"date": "1999-07-30", "close": 0.26, "volume": 100000.0}, {"date": "1999-08-02", "close": 0.265, "volume": 40000.0}, {"date": "1999-08-03", "close": 0.269, "volume": 420000.0}, {"date": "1999-08-04", "close": 0.264, "volume": 355000.0}, {"date": "1999-08-05", "close": 0.258, "volume": 103800.0}, {"date": "1999-08-06", "close": 0.26, "volume": 74200.0}, {"date": "1999-08-09", "close": 0.263, "volume": 31500.0}, {"date": "1999-08-10", "close": 0.263, "volume": 39000.0}, {"date": "1999-08-11", "close": 0.26, "volume": 53000.0}, {"date": "1999-08-12", "close": 0.263, "volume": 179660.0}, {"date": "1999-08-13", "close": 0.266, "volume": 22840.0}, {"date": "1999-08-16", "close": 0.292, "volume": 61990.0}, {"date": "1999-08-17", "close": 0.29, "volume": 118560.0}, {"date": "1999-08-18", "close": 0.29, "volume": 64000.0}, {"date": "1999-08-19", "close": 0.288, "volume": 26120.0}, {"date": "1999-08-20", "close": 0.288, "volume": 85950.0}, {"date": "1999-08-23", "close": 0.291, "volume": 50050.0}, {"date": "1999-08-24", "close": 0.292, "volume": 38750.0}, {"date": "1999-08-25", "close": 0.302, "volume": 438850.0}, {"date": "1999-08-26", "close": 0.317, "volume": 50000.0}, {"date": "1999-08-27", "close": 0.325, "volume": 414980.0}, {"date": "1999-08-30", "close": 0.33, "volume": 258410.0}, {"date": "1999-08-31", "close": 0.335, "volume": 143590.0}, {"date": "1999-09-01", "close": 0.335, "volume": 283020.0}, {"date": "1999-09-02", "close": 0.342, "volume": 286890.0}, {"date": "1999-09-03", "close": 0.339, "volume": 167910.0}, {"date": "1999-09-06", "close": 0.33, "volume": 345000.0}, {"date": "1999-09-07", "close": 0.312, "volume": 252220.0}, {"date": "1999-09-08", "close": 0.317, "volume": 338790.0}, {"date": "1999-09-09", "close": 0.325, "volume": 53000.0}, {"date": "1999-09-10", "close": 0.34, "volume": 142000.0}, {"date": "1999-09-13", "close": 0.335, "volume": 106900.0}, {"date": "1999-09-14", "close": 0.337, "volume": 73000.0}, {"date": "1999-09-15", "close": 0.332, "volume": 59450.0}, {"date": "1999-09-16", "close": 0.335, "volume": 41000.0}, {"date": "1999-09-17", "close": 0.335, "volume": 44600.0}, {"date": "1999-09-20", "close": 0.3344, "volume": 68500.0}, {"date": "1999-09-21", "close": 0.325, "volume": 40000.0}, {"date": "1999-09-22", "close": 0.325, "volume": 130350.0}, {"date": "1999-09-23", "close": 0.325, "volume": 40350.0}, {"date": "1999-09-24", "close": 0.31, "volume": 32000.0}, {"date": "1999-09-27", "close": 0.306, "volume": 110730.0}, {"date": "1999-09-28", "close": 0.306, "volume": 162050.0}, {"date": "1999-09-29", "close": 0.306, "volume": 44190.0}, {"date": "1999-09-30", "close": 0.306, "volume": 27810.0}, {"date": "1999-10-01", "close": 0.312, "volume": 17000.0}, {"date": "1999-10-04", "close": 0.306, "volume": 56000.0}, {"date": "1999-10-05", "close": 0.312, "volume": 12000.0}, {"date": "1999-10-06", "close": 0.31, "volume": 10000.0}, {"date": "1999-10-07", "close": 0.312, "volume": 100600.0}, {"date": "1999-10-08", "close": 0.305, "volume": 1524000.0}, {"date": "1999-10-11", "close": 0.3, "volume": 123820.0}, {"date": "1999-10-12", "close": 0.3, "volume": 30570.0}, {"date": "1999-10-13", "close": 0.284, "volume": 1750.0}, {"date": "1999-10-14", "close": 0.305, "volume": 70000.0}, {"date": "1999-10-15", "close": 0.312, "volume": 165000.0}, {"date": "1999-10-18", "close": 0.304, "volume": 87830.0}, {"date": "1999-10-19", "close": 0.304, "volume": null}, {"date": "1999-10-20", "close": 0.297, "volume": 73000.0}, {"date": "1999-10-21", "close": 0.306, "volume": 24600.0}, {"date": "1999-10-22", "close": 0.305, "volume": 20000.0}, {"date": "1999-10-25", "close": 0.3, "volume": 216000.0}, {"date": "1999-10-26", "close": 0.306, "volume": 160540.0}, {"date": "1999-10-27", "close": 0.304, "volume": 752000.0}, {"date": "1999-10-28", "close": 0.304, "volume": null}, {"date": "1999-10-29", "close": 0.304, "volume": null}, {"date": "1999-11-01", "close": 0.295, "volume": 75710.0}, {"date": "1999-11-02", "close": 0.286, "volume": 85450.0}, {"date": "1999-11-03", "close": 0.278, "volume": 133650.0}, {"date": "1999-11-04", "close": 0.288, "volume": 579510.0}, {"date": "1999-11-05", "close": 0.3, "volume": 277600.0}, {"date": "1999-11-08", "close": 0.3, "volume": 85000.0}, {"date": "1999-11-09", "close": 0.3, "volume": 57790.0}, {"date": "1999-11-10", "close": 0.3, "volume": 53230.0}, {"date": "1999-11-11", "close": 0.31, "volume": 116920.0}, {"date": "1999-11-12", "close": 0.305, "volume": 276310.0}, {"date": "1999-11-15", "close": 0.309, "volume": 134940.0}, {"date": "1999-11-16", "close": 0.315, "volume": 507780.0}, {"date": "1999-11-17", "close": 0.335, "volume": 273700.0}, {"date": "1999-11-18", "close": 0.34, "volume": 124840.0}, {"date": "1999-11-19", "close": 0.355, "volume": 329600.0}, {"date": "1999-11-22", "close": 0.378, "volume": 462450.0}, {"date": "1999-11-23", "close": 0.371, "volume": 328870.0}, {"date": "1999-11-24", "close": 0.3645, "volume": 256250.0}, {"date": "1999-11-25", "close": 0.35, "volume": 203770.0}, {"date": "1999-11-26", "close": 0.346, "volume": 73850.0}, {"date": "1999-11-29", "close": 0.35, "volume": 103520.0}, {"date": "1999-11-30", "close": 0.35, "volume": 60000.0}, {"date": "1999-12-01", "close": 0.35, "volume": 230250.0}, {"date": "1999-12-02", "close": 0.345, "volume": 55000.0}, {"date": "1999-12-03", "close": 0.36, "volume": 289040.0}, {"date": "1999-12-06", "close": 0.355, "volume": 97050.0}, {"date": "1999-12-07", "close": 0.34, "volume": 80700.0}, {"date": "1999-12-08", "close": 0.332, "volume": 62020.0}, {"date": "1999-12-09", "close": 0.34, "volume": 59000.0}, {"date": "1999-12-10", "close": 0.34, "volume": 63000.0}, {"date": "1999-12-13", "close": 0.345, "volume": 164450.0}, {"date": "1999-12-14", "close": 0.34, "volume": 27500.0}, {"date": "1999-12-15", "close": 0.335, "volume": 73480.0}, {"date": "1999-12-16", "close": 0.338, "volume": 53000.0}, {"date": "1999-12-17", "close": 0.338, "volume": 35000.0}, {"date": "1999-12-20", "close": 0.34, "volume": 131280.0}, {"date": "1999-12-21", "close": 0.341, "volume": 16000.0}, {"date": "1999-12-22", "close": 0.33, "volume": 64720.0}, {"date": "1999-12-23", "close": 0.326, "volume": 34000.0}, {"date": "1999-12-24", "close": 0.33, "volume": 65000.0}, {"date": "1999-12-27", "close": 0.33, "volume": null}, {"date": "1999-12-28", "close": 0.33, "volume": null}, {"date": "1999-12-29", "close": 0.311, "volume": 53830.0}, {"date": "1999-12-30", "close": 0.32, "volume": 82190.0}, {"date": "1999-12-31", "close": 0.32, "volume": null}, {"date": "2000-01-03", "close": 0.32, "volume": null}, {"date": "2000-01-04", "close": 0.33, "volume": 113100.0}, {"date": "2000-01-05", "close": 0.305, "volume": 41000.0}, {"date": "2000-01-06", "close": 0.316, "volume": 36900.0}, {"date": "2000-01-07", "close": 0.315, "volume": 20000.0}, {"date": "2000-01-10", "close": 0.32, "volume": 10000.0}, {"date": "2000-01-11", "close": 0.315, "volume": 97000.0}, {"date": "2000-01-12", "close": 0.31, "volume": 143610.0}, {"date": "2000-01-13", "close": 0.31, "volume": 110200.0}, {"date": "2000-01-14", "close": 0.315, "volume": 56250.0}, {"date": "2000-01-17", "close": 0.3, "volume": 125800.0}, {"date": "2000-01-18", "close": 0.3, "volume": 99890.0}, {"date": "2000-01-19", "close": 0.301, "volume": 10250.0}, {"date": "2000-01-20", "close": 0.31, "volume": 50540.0}, {"date": "2000-01-21", "close": 0.311, "volume": 10000.0}, {"date": "2000-01-24", "close": 0.315, "volume": 110970.0}, {"date": "2000-01-25", "close": 0.32, "volume": 34550.0}, {"date": "2000-01-26", "close": 0.32, "volume": null}, {"date": "2000-01-27", "close": 0.302, "volume": 111000.0}, {"date": "2000-01-28", "close": 0.301, "volume": 409160.0}, {"date": "2000-01-31", "close": 0.285, "volume": 192930.0}, {"date": "2000-02-01", "close": 0.285, "volume": 65190.0}, {"date": "2000-02-02", "close": 0.285, "volume": 23500.0}, {"date": "2000-02-03", "close": 0.28, "volume": 82450.0}, {"date": "2000-02-07", "close": 0.261, "volume": 143500.0}, {"date": "2000-02-08", "close": 0.257, "volume": 42550.0}, {"date": "2000-02-09", "close": 0.28, "volume": 173280.0}, {"date": "2000-02-10", "close": 0.31, "volume": 168000.0}, {"date": "2000-02-11", "close": 0.298, "volume": 428820.0}, {"date": "2000-02-14", "close": 0.3, "volume": 659850.0}, {"date": "2000-02-16", "close": 0.305, "volume": 220700.0}, {"date": "2000-02-17", "close": 0.305, "volume": 306200.0}, {"date": "2000-02-21", "close": 0.305, "volume": 305000.0}, {"date": "2000-02-23", "close": 0.3, "volume": 58600.0}, {"date": "2000-02-24", "close": 0.305, "volume": 249500.0}, {"date": "2000-02-25", "close": 0.305, "volume": 91000.0}, {"date": "2000-02-28", "close": 0.3, "volume": 198660.0}, {"date": "2000-02-29", "close": 0.309, "volume": 18000.0}, {"date": "2000-03-01", "close": 0.3, "volume": 98470.0}, {"date": "2000-03-02", "close": 0.3, "volume": 85030.0}, {"date": "2000-03-03", "close": 0.31, "volume": 67300.0}, {"date": "2000-03-06", "close": 0.318, "volume": 113620.0}, {"date": "2000-03-07", "close": 0.29, "volume": 621640.0}, {"date": "2000-03-08", "close": 0.271, "volume": 516920.0}, {"date": "2000-03-09", "close": 0.275, "volume": 170050.0}, {"date": "2000-03-10", "close": 0.275, "volume": 262000.0}, {"date": "2000-03-13", "close": 0.27, "volume": 163320.0}, {"date": "2000-03-14", "close": 0.2709, "volume": 93330.0}, {"date": "2000-03-15", "close": 0.26, "volume": 198500.0}, {"date": "2000-03-16", "close": 0.27, "volume": 121000.0}, {"date": "2000-03-17", "close": 0.266, "volume": 547500.0}, {"date": "2000-03-20", "close": 0.27, "volume": 159400.0}, {"date": "2000-03-21", "close": 0.28, "volume": 530990.0}, {"date": "2000-03-22", "close": 0.272, "volume": 247260.0}, {"date": "2000-03-23", "close": 0.268, "volume": 146720.0}, {"date": "2000-03-24", "close": 0.27, "volume": 138000.0}, {"date": "2000-03-27", "close": 0.261, "volume": 211900.0}, {"date": "2000-03-28", "close": 0.261, "volume": 80150.0}, {"date": "2000-03-29", "close": 0.258, "volume": 101700.0}, {"date": "2000-03-30", "close": 0.256, "volume": 181150.0}, {"date": "2000-03-31", "close": 0.263, "volume": 273150.0}, {"date": "2000-04-03", "close": 0.26, "volume": 76350.0}, {"date": "2000-04-04", "close": 0.263, "volume": 160780.0}, {"date": "2000-04-05", "close": 0.262, "volume": 222800.0}, {"date": "2000-04-06", "close": 0.253, "volume": 71680.0}, {"date": "2000-04-07", "close": 0.252, "volume": 171550.0}, {"date": "2000-04-10", "close": 0.247, "volume": 22500.0}, {"date": "2000-04-11", "close": 0.23, "volume": 100000.0}, {"date": "2000-04-12", "close": 0.235, "volume": 18500.0}, {"date": "2000-04-13", "close": 0.226, "volume": 209500.0}, {"date": "2000-04-14", "close": 0.228, "volume": 46540.0}, {"date": "2000-04-17", "close": 0.197, "volume": 298230.0}, {"date": "2000-04-18", "close": 0.23, "volume": 129430.0}, {"date": "2000-04-19", "close": 0.228, "volume": 51000.0}, {"date": "2000-04-20", "close": 0.23, "volume": 20000.0}, {"date": "2000-04-26", "close": 0.22, "volume": 24300.0}, {"date": "2000-04-28", "close": 0.212, "volume": 34130.0}, {"date": "2000-05-01", "close": 0.211, "volume": 25000.0}, {"date": "2000-05-02", "close": 0.215, "volume": 138000.0}, {"date": "2000-05-03", "close": 0.21, "volume": 31050.0}, {"date": "2000-05-04", "close": 0.21, "volume": 112840.0}, {"date": "2000-05-08", "close": 0.21, "volume": 78000.0}, {"date": "2000-05-09", "close": 0.211, "volume": 88000.0}, {"date": "2000-05-10", "close": 0.211, "volume": 52130.0}, {"date": "2000-05-11", "close": 0.205, "volume": 123660.0}, {"date": "2000-05-12", "close": 0.205, "volume": 85590.0}, {"date": "2000-05-15", "close": 0.205, "volume": 19560.0}, {"date": "2000-05-16", "close": 0.2, "volume": 67440.0}, {"date": "2000-05-17", "close": 0.202, "volume": 93520.0}, {"date": "2000-05-18", "close": 0.195, "volume": 88230.0}, {"date": "2000-05-19", "close": 0.183, "volume": 70200.0}, {"date": "2000-05-22", "close": 0.17, "volume": 141000.0}, {"date": "2000-05-23", "close": 0.171, "volume": 30000.0}, {"date": "2000-05-24", "close": 0.175, "volume": 35400.0}, {"date": "2000-05-25", "close": 0.175, "volume": 24600.0}, {"date": "2000-05-26", "close": 0.175, "volume": 53800.0}, {"date": "2000-05-29", "close": 0.174, "volume": 51200.0}, {"date": "2000-05-30", "close": 0.17, "volume": 10920.0}, {"date": "2000-05-31", "close": 0.17, "volume": 350000.0}, {"date": "2000-06-01", "close": 0.135, "volume": 111270.0}, {"date": "2000-06-02", "close": 0.139, "volume": 176420.0}, {"date": "2000-06-05", "close": 0.136, "volume": 61030.0}, {"date": "2000-06-06", "close": 0.138, "volume": 115120.0}, {"date": "2000-06-07", "close": 0.137, "volume": 94000.0}, {"date": "2000-06-08", "close": 0.135, "volume": 182850.0}, {"date": "2000-06-09", "close": 0.136, "volume": 95870.0}, {"date": "2000-06-14", "close": 0.115, "volume": 182120.0}, {"date": "2000-06-15", "close": 0.117, "volume": 80000.0}, {"date": "2000-06-16", "close": 0.111, "volume": 396380.0}, {"date": "2000-06-19", "close": 0.097, "volume": 602120.0}, {"date": "2000-06-20", "close": 0.093, "volume": 156380.0}, {"date": "2000-06-21", "close": 0.095, "volume": 465000.0}, {"date": "2000-06-22", "close": 0.095, "volume": 531000.0}, {"date": "2000-06-23", "close": 0.096, "volume": 985240.0}, {"date": "2000-06-26", "close": 0.094, "volume": 1325400.0}, {"date": "2000-06-27", "close": 0.092, "volume": 1552680.0}, {"date": "2000-06-28", "close": 0.115, "volume": 2276070.0}, {"date": "2000-06-29", "close": 0.1309, "volume": 2324090.0}, {"date": "2000-06-30", "close": 0.126, "volume": 1742240.0}, {"date": "2000-07-03", "close": 0.137, "volume": 1109820.0}, {"date": "2000-07-04", "close": 0.132, "volume": 230430.0}, {"date": "2000-07-05", "close": 0.142, "volume": 128000.0}, {"date": "2000-07-06", "close": 0.135, "volume": 95000.0}, {"date": "2000-07-07", "close": 0.136, "volume": 285090.0}, {"date": "2000-07-10", "close": 0.144, "volume": 490000.0}, {"date": "2000-07-11", "close": 0.169, "volume": 1046910.0}, {"date": "2000-07-12", "close": 0.165, "volume": 1449700.0}, {"date": "2000-07-13", "close": 0.179, "volume": 486410.0}, {"date": "2000-07-14", "close": 0.162, "volume": 335590.0}, {"date": "2000-07-17", "close": 0.16, "volume": 175500.0}, {"date": "2000-07-18", "close": 0.16, "volume": 136950.0}, {"date": "2000-07-19", "close": 0.16, "volume": 31570.0}, {"date": "2000-07-20", "close": 0.145, "volume": 317900.0}, {"date": "2000-07-21", "close": 0.154, "volume": 171180.0}, {"date": "2000-07-24", "close": 0.14, "volume": 197990.0}, {"date": "2000-07-25", "close": 0.14, "volume": 96150.0}, {"date": "2000-07-26", "close": 0.145, "volume": 352650.0}, {"date": "2000-07-27", "close": 0.148, "volume": 140790.0}, {"date": "2000-07-28", "close": 0.145, "volume": 110000.0}, {"date": "2000-07-31", "close": 0.14, "volume": 151000.0}, {"date": "2000-08-01", "close": 0.137, "volume": 143000.0}, {"date": "2000-08-02", "close": 0.134, "volume": 226420.0}, {"date": "2000-08-03", "close": 0.137, "volume": 219000.0}, {"date": "2000-08-04", "close": 0.14, "volume": 15000.0}, {"date": "2000-08-07", "close": 0.135, "volume": 157500.0}, {"date": "2000-08-08", "close": 0.133, "volume": 27000.0}, {"date": "2000-08-09", "close": 0.133, "volume": 81180.0}, {"date": "2000-08-10", "close": 0.133, "volume": 83820.0}, {"date": "2000-08-11", "close": 0.13, "volume": 20000.0}, {"date": "2000-08-14", "close": 0.13, "volume": 294000.0}, {"date": "2000-08-15", "close": 0.127, "volume": 23750.0}, {"date": "2000-08-16", "close": 0.125, "volume": 188120.0}, {"date": "2000-08-17", "close": 0.123, "volume": 439520.0}, {"date": "2000-08-18", "close": 0.124, "volume": 115180.0}, {"date": "2000-08-21", "close": 0.128, "volume": 151930.0}, {"date": "2000-08-22", "close": 0.13, "volume": 16510.0}, {"date": "2000-08-23", "close": 0.124, "volume": 160510.0}, {"date": "2000-08-24", "close": 0.124, "volume": 142070.0}, {"date": "2000-08-25", "close": 0.124, "volume": 112060.0}, {"date": "2000-08-28", "close": 0.12, "volume": 213150.0}, {"date": "2000-08-29", "close": 0.116, "volume": 15000.0}, {"date": "2000-08-30", "close": 0.11, "volume": 95000.0}, {"date": "2000-08-31", "close": 0.11, "volume": 55850.0}, {"date": "2000-09-01", "close": 0.102, "volume": 342180.0}, {"date": "2000-09-04", "close": 0.1, "volume": 623530.0}, {"date": "2000-09-05", "close": 0.1, "volume": 545000.0}, {"date": "2000-09-06", "close": 0.097, "volume": 669200.0}, {"date": "2000-09-07", "close": 0.094, "volume": 303490.0}, {"date": "2000-09-08", "close": 0.095, "volume": 247250.0}, {"date": "2000-09-11", "close": 0.094, "volume": 563960.0}, {"date": "2000-09-12", "close": 0.094, "volume": 180750.0}, {"date": "2000-09-13", "close": 0.094, "volume": 317000.0}, {"date": "2000-09-14", "close": 0.093, "volume": 110090.0}, {"date": "2000-09-15", "close": 0.086, "volume": 428220.0}, {"date": "2000-09-18", "close": 0.086, "volume": 106870.0}, {"date": "2000-09-19", "close": 0.084, "volume": 257230.0}, {"date": "2000-09-20", "close": 0.085, "volume": 86450.0}, {"date": "2000-09-21", "close": 0.08, "volume": 198350.0}, {"date": "2000-09-22", "close": 0.079, "volume": 342340.0}, {"date": "2000-09-25", "close": 0.072, "volume": 295410.0}, {"date": "2000-09-26", "close": 0.076, "volume": 80700.0}, {"date": "2000-09-27", "close": 0.072, "volume": 334320.0}, {"date": "2000-09-28", "close": 0.075, "volume": 35690.0}, {"date": "2000-09-29", "close": 0.075, "volume": 428200.0}, {"date": "2000-10-02", "close": 0.075, "volume": 109740.0}, {"date": "2000-10-03", "close": 0.077, "volume": 44280.0}, {"date": "2000-10-04", "close": 0.085, "volume": 10000.0}, {"date": "2000-10-05", "close": 0.085, "volume": 38730.0}, {"date": "2000-10-06", "close": 0.081, "volume": 18000.0}, {"date": "2000-10-09", "close": 0.085, "volume": 294550.0}, {"date": "2000-10-10", "close": 0.088, "volume": 280000.0}, {"date": "2000-10-11", "close": 0.085, "volume": 459940.0}, {"date": "2000-10-12", "close": 0.08, "volume": 51310.0}, {"date": "2000-10-13", "close": 0.08, "volume": 31000.0}, {"date": "2000-10-16", "close": 0.074, "volume": 936030.0}, {"date": "2000-10-17", "close": 0.075, "volume": 180000.0}, {"date": "2000-10-18", "close": 0.077, "volume": 40000.0}, {"date": "2000-10-19", "close": 0.075, "volume": 148000.0}, {"date": "2000-10-20", "close": 0.072, "volume": 148300.0}, {"date": "2000-10-23", "close": 0.08, "volume": 716030.0}, {"date": "2000-10-24", "close": 0.078, "volume": 130660.0}, {"date": "2000-10-25", "close": 0.09, "volume": 251620.0}, {"date": "2000-10-26", "close": 0.085, "volume": 85170.0}, {"date": "2000-10-27", "close": 0.08, "volume": 60270.0}, {"date": "2000-10-30", "close": 0.075, "volume": 822270.0}, {"date": "2000-10-31", "close": 0.075, "volume": 400500.0}, {"date": "2000-11-02", "close": 0.075, "volume": 217810.0}, {"date": "2000-11-03", "close": 0.074, "volume": 65650.0}, {"date": "2000-11-06", "close": 0.072, "volume": 254620.0}, {"date": "2000-11-07", "close": 0.072, "volume": 157500.0}, {"date": "2000-11-08", "close": 0.073, "volume": 19900.0}, {"date": "2000-11-09", "close": 0.073, "volume": 70000.0}, {"date": "2000-11-10", "close": 0.075, "volume": 20000.0}, {"date": "2000-11-13", "close": 0.075, "volume": 54000.0}, {"date": "2000-11-14", "close": 0.078, "volume": 25050.0}, {"date": "2000-11-15", "close": 0.076, "volume": 31680.0}, {"date": "2000-11-16", "close": 0.076, "volume": 5068590.0}, {"date": "2000-11-17", "close": 0.076, "volume": 106130.0}, {"date": "2000-11-20", "close": 0.071, "volume": 90000.0}, {"date": "2000-11-21", "close": 0.066, "volume": 300000.0}, {"date": "2000-11-22", "close": 0.07, "volume": 1353770.0}, {"date": "2000-11-23", "close": 0.074, "volume": 288000.0}, {"date": "2000-11-24", "close": 0.071, "volume": 141240.0}, {"date": "2000-11-27", "close": 0.07, "volume": 115000.0}, {"date": "2000-11-28", "close": 0.07, "volume": 200000.0}, {"date": "2000-11-29", "close": 0.07, "volume": 137190.0}, {"date": "2000-11-30", "close": 0.066, "volume": 153000.0}, {"date": "2000-12-01", "close": 0.066, "volume": 176000.0}, {"date": "2000-12-04", "close": 0.066, "volume": 40000.0}, {"date": "2000-12-05", "close": 0.066, "volume": 12000.0}, {"date": "2000-12-06", "close": 0.06, "volume": 68100.0}, {"date": "2000-12-07", "close": 0.056, "volume": 247950.0}, {"date": "2000-12-08", "close": 0.06, "volume": 176000.0}, {"date": "2000-12-11", "close": 0.06, "volume": 210000.0}, {"date": "2000-12-12", "close": 0.067, "volume": 149200.0}, {"date": "2000-12-13", "close": 0.067, "volume": null}, {"date": "2000-12-14", "close": 0.061, "volume": 121800.0}, {"date": "2000-12-15", "close": 0.061, "volume": 25000.0}, {"date": "2000-12-18", "close": 0.061, "volume": 30000.0}, {"date": "2000-12-19", "close": 0.065, "volume": 428450.0}, {"date": "2000-12-20", "close": 0.066, "volume": 100000.0}, {"date": "2000-12-21", "close": 0.063, "volume": 127000.0}, {"date": "2000-12-22", "close": 0.065, "volume": 276880.0}, {"date": "2000-12-27", "close": 0.064, "volume": 13120.0}, {"date": "2000-12-28", "close": 0.062, "volume": 20000.0}, {"date": "2000-12-29", "close": 0.062, "volume": 150000.0}, {"date": "2001-01-02", "close": 0.062, "volume": null}, {"date": "2001-01-03", "close": 0.062, "volume": 253800.0}, {"date": "2001-01-04", "close": 0.067, "volume": 458610.0}, {"date": "2001-01-05", "close": 0.07, "volume": 407700.0}, {"date": "2001-01-08", "close": 0.073, "volume": 56920.0}, {"date": "2001-01-09", "close": 0.073, "volume": 24630.0}, {"date": "2001-01-10", "close": 0.078, "volume": 210000.0}, {"date": "2001-01-11", "close": 0.08, "volume": 372050.0}, {"date": "2001-01-12", "close": 0.081, "volume": 82000.0}, {"date": "2001-01-15", "close": 0.073, "volume": 407930.0}, {"date": "2001-01-16", "close": 0.07, "volume": 214110.0}, {"date": "2001-01-17", "close": 0.07, "volume": 85000.0}, {"date": "2001-01-18", "close": 0.07, "volume": 334890.0}, {"date": "2001-01-19", "close": 0.068, "volume": 18000.0}, {"date": "2001-01-22", "close": 0.072, "volume": 37440.0}, {"date": "2001-01-23", "close": 0.075, "volume": 437300.0}, {"date": "2001-01-24", "close": 0.066, "volume": 217880.0}, {"date": "2001-01-25", "close": 0.072, "volume": 670080.0}, {"date": "2001-01-29", "close": 0.075, "volume": 13820.0}, {"date": "2001-01-30", "close": 0.072, "volume": 956180.0}, {"date": "2001-01-31", "close": 0.07, "volume": 200000.0}, {"date": "2001-02-01", "close": 0.068, "volume": 259000.0}, {"date": "2001-02-02", "close": 0.066, "volume": 49130.0}, {"date": "2001-02-05", "close": 0.072, "volume": 683000.0}, {"date": "2001-02-06", "close": 0.067, "volume": 8000.0}, {"date": "2001-02-07", "close": 0.065, "volume": 66460.0}, {"date": "2001-02-08", "close": 0.065, "volume": 100000.0}, {"date": "2001-02-09", "close": 0.067, "volume": 331000.0}, {"date": "2001-02-12", "close": 0.07, "volume": 83500.0}, {"date": "2001-02-13", "close": 0.072, "volume": 139000.0}, {"date": "2001-02-14", "close": 0.071, "volume": 117700.0}, {"date": "2001-02-15", "close": 0.071, "volume": null}, {"date": "2001-02-16", "close": 0.075, "volume": 185000.0}, {"date": "2001-02-19", "close": 0.074, "volume": 218000.0}, {"date": "2001-02-20", "close": 0.071, "volume": 97300.0}, {"date": "2001-02-21", "close": 0.068, "volume": 134300.0}, {"date": "2001-02-22", "close": 0.068, "volume": null}, {"date": "2001-02-23", "close": 0.068, "volume": null}, {"date": "2001-02-26", "close": 0.069, "volume": 44820.0}, {"date": "2001-02-27", "close": 0.065, "volume": 7000.0}, {"date": "2001-02-28", "close": 0.065, "volume": 43000.0}, {"date": "2001-03-01", "close": 0.06, "volume": 100000.0}, {"date": "2001-03-02", "close": 0.06, "volume": 17780.0}, {"date": "2001-03-05", "close": 0.065, "volume": 97130.0}, {"date": "2001-03-06", "close": 0.065, "volume": 27040.0}, {"date": "2001-03-07", "close": 0.06, "volume": 316030.0}, {"date": "2001-03-08", "close": 0.06, "volume": 163970.0}, {"date": "2001-03-09", "close": 0.055, "volume": 96000.0}, {"date": "2001-03-12", "close": 0.055, "volume": null}, {"date": "2001-03-13", "close": 0.054, "volume": 88760.0}, {"date": "2001-03-14", "close": 0.054, "volume": 61430.0}, {"date": "2001-03-15", "close": 0.055, "volume": 73790.0}, {"date": "2001-03-16", "close": 0.055, "volume": 370000.0}, {"date": "2001-03-19", "close": 0.054, "volume": 2000.0}, {"date": "2001-03-20", "close": 0.052, "volume": 148000.0}, {"date": "2001-03-21", "close": 0.045, "volume": 125000.0}, {"date": "2001-03-22", "close": 0.05, "volume": 93750.0}, {"date": "2001-03-23", "close": 0.049, "volume": 63500.0}, {"date": "2001-03-26", "close": 0.05, "volume": 47500.0}, {"date": "2001-03-27", "close": 0.049, "volume": 67500.0}, {"date": "2001-03-28", "close": 0.049, "volume": null}, {"date": "2001-03-29", "close": 0.045, "volume": 200000.0}, {"date": "2001-03-30", "close": 0.045, "volume": 97500.0}, {"date": "2001-04-02", "close": 0.045, "volume": 165000.0}, {"date": "2001-04-03", "close": 0.045, "volume": 12410.0}, {"date": "2001-04-04", "close": 0.046, "volume": 102690.0}, {"date": "2001-04-05", "close": 0.048, "volume": 200000.0}, {"date": "2001-04-06", "close": 0.054, "volume": 260000.0}, {"date": "2001-04-09", "close": 0.057, "volume": 12530.0}, {"date": "2001-04-10", "close": 0.057, "volume": null}, {"date": "2001-04-11", "close": 0.057, "volume": null}, {"date": "2001-04-12", "close": 0.052, "volume": 135000.0}, {"date": "2001-04-17", "close": 0.048, "volume": 68000.0}, {"date": "2001-04-18", "close": 0.05, "volume": 100000.0}, {"date": "2001-04-19", "close": 0.05, "volume": null}, {"date": "2001-04-20", "close": 0.048, "volume": 171920.0}, {"date": "2001-04-23", "close": 0.048, "volume": 292080.0}, {"date": "2001-04-24", "close": 0.048, "volume": null}, {"date": "2001-04-26", "close": 0.048, "volume": 399430.0}, {"date": "2001-04-27", "close": 0.051, "volume": 404980.0}, {"date": "2001-04-30", "close": 0.0455, "volume": 346750.0}, {"date": "2001-05-01", "close": 0.0455, "volume": null}, {"date": "2001-05-02", "close": 0.048, "volume": 20000.0}, {"date": "2001-05-03", "close": 0.049, "volume": 81070.0}, {"date": "2001-05-04", "close": 0.047, "volume": 167460.0}, {"date": "2001-05-07", "close": 0.051, "volume": 50410.0}, {"date": "2001-05-08", "close": 0.047, "volume": 100000.0}, {"date": "2001-05-09", "close": 0.047, "volume": null}, {"date": "2001-05-10", "close": 0.053, "volume": 56000.0}, {"date": "2001-05-11", "close": 0.05, "volume": 50000.0}, {"date": "2001-05-14", "close": 0.059, "volume": 476700.0}, {"date": "2001-05-15", "close": 0.06, "volume": 1042760.0}, {"date": "2001-05-16", "close": 0.065, "volume": 1151000.0}, {"date": "2001-05-17", "close": 0.067, "volume": 561610.0}, {"date": "2001-05-18", "close": 0.067, "volume": 443660.0}, {"date": "2001-05-21", "close": 0.061, "volume": 389430.0}, {"date": "2001-05-22", "close": 0.061, "volume": 20000.0}, {"date": "2001-05-23", "close": 0.061, "volume": null}, {"date": "2001-05-24", "close": 0.061, "volume": 35180.0}, {"date": "2001-05-25", "close": 0.062, "volume": 130000.0}, {"date": "2001-05-28", "close": 0.062, "volume": 50000.0}, {"date": "2001-05-29", "close": 0.061, "volume": 942210.0}, {"date": "2001-05-30", "close": 0.06, "volume": 95550.0}, {"date": "2001-05-31", "close": 0.058, "volume": 315000.0}, {"date": "2001-06-01", "close": 0.058, "volume": null}, {"date": "2001-06-04", "close": 0.053, "volume": 325310.0}, {"date": "2001-06-05", "close": 0.053, "volume": 83520.0}, {"date": "2001-06-06", "close": 0.053, "volume": 142700.0}, {"date": "2001-06-07", "close": 0.051, "volume": 193470.0}, {"date": "2001-06-08", "close": 0.045, "volume": 149000.0}, {"date": "2001-06-12", "close": 0.05, "volume": 376000.0}, {"date": "2001-06-13", "close": 0.05, "volume": 467250.0}, {"date": "2001-06-14", "close": 0.049, "volume": 248820.0}, {"date": "2001-06-15", "close": 0.05, "volume": 208500.0}, {"date": "2001-06-18", "close": 0.046, "volume": 402060.0}, {"date": "2001-06-19", "close": 0.0475, "volume": 39770.0}, {"date": "2001-06-20", "close": 0.0475, "volume": 580350.0}, {"date": "2001-06-21", "close": 0.049, "volume": 243540.0}, {"date": "2001-06-22", "close": 0.05, "volume": 317210.0}, {"date": "2001-06-25", "close": 0.048, "volume": 272640.0}, {"date": "2001-06-26", "close": 0.0485, "volume": 172650.0}, {"date": "2001-06-27", "close": 0.0485, "volume": 268240.0}, {"date": "2001-06-28", "close": 0.048, "volume": 350060.0}, {"date": "2001-06-29", "close": 0.051, "volume": 839000.0}, {"date": "2001-07-02", "close": 0.049, "volume": 171480.0}, {"date": "2001-07-03", "close": 0.055, "volume": 111530.0}, {"date": "2001-07-04", "close": 0.049, "volume": 140000.0}, {"date": "2001-07-05", "close": 0.049, "volume": 126370.0}, {"date": "2001-07-06", "close": 0.051, "volume": 100000.0}, {"date": "2001-07-09", "close": 0.0495, "volume": 145000.0}, {"date": "2001-07-10", "close": 0.051, "volume": 79380.0}, {"date": "2001-07-11", "close": 0.0495, "volume": 428030.0}, {"date": "2001-07-12", "close": 0.051, "volume": 336570.0}, {"date": "2001-07-13", "close": 0.0485, "volume": 10000.0}, {"date": "2001-07-16", "close": 0.05, "volume": 283330.0}, {"date": "2001-07-17", "close": 0.0485, "volume": 292940.0}, {"date": "2001-07-18", "close": 0.05, "volume": 183730.0}, {"date": "2001-07-19", "close": 0.049, "volume": 70750.0}, {"date": "2001-07-20", "close": 0.0495, "volume": 146270.0}, {"date": "2001-07-23", "close": 0.048, "volume": 103440.0}, {"date": "2001-07-24", "close": 0.048, "volume": 144540.0}, {"date": "2001-07-25", "close": 0.048, "volume": null}, {"date": "2001-07-26", "close": 0.0475, "volume": 5460.0}, {"date": "2001-07-27", "close": 0.0463, "volume": 57190.0}, {"date": "2001-07-30", "close": 0.05, "volume": 190000.0}, {"date": "2001-07-31", "close": 0.0465, "volume": 8200.0}, {"date": "2001-08-01", "close": 0.0465, "volume": 8200.0}, {"date": "2001-08-02", "close": 0.0465, "volume": null}, {"date": "2001-08-03", "close": 0.046, "volume": 100000.0}, {"date": "2001-08-06", "close": 0.046, "volume": 50000.0}, {"date": "2001-08-07", "close": 0.046, "volume": null}, {"date": "2001-08-08", "close": 0.048, "volume": 100000.0}, {"date": "2001-08-09", "close": 0.046, "volume": 100000.0}, {"date": "2001-08-10", "close": 0.047, "volume": 242000.0}, {"date": "2001-08-13", "close": 0.049, "volume": 100000.0}, {"date": "2001-08-14", "close": 0.046, "volume": 98570.0}, {"date": "2001-08-15", "close": 0.045, "volume": 131170.0}, {"date": "2001-08-16", "close": 0.045, "volume": 215430.0}, {"date": "2001-08-17", "close": 0.045, "volume": null}, {"date": "2001-08-20", "close": 0.045, "volume": 100000.0}, {"date": "2001-08-21", "close": 0.045, "volume": null}, {"date": "2001-08-22", "close": 0.046, "volume": 180000.0}, {"date": "2001-08-23", "close": 0.046, "volume": 81880.0}, {"date": "2001-08-24", "close": 0.047, "volume": 77200.0}, {"date": "2001-08-27", "close": 0.047, "volume": 116000.0}, {"date": "2001-08-28", "close": 0.047, "volume": 70190.0}, {"date": "2001-08-29", "close": 0.047, "volume": 6610.0}, {"date": "2001-08-30", "close": 0.047, "volume": 58740.0}, {"date": "2001-08-31", "close": 0.043, "volume": 141260.0}, {"date": "2001-09-03", "close": 0.043, "volume": null}, {"date": "2001-09-04", "close": 0.045, "volume": 20000.0}, {"date": "2001-09-05", "close": 0.045, "volume": 480000.0}, {"date": "2001-09-06", "close": 0.045, "volume": 350000.0}, {"date": "2001-09-10", "close": 0.04, "volume": 65280.0}, {"date": "2001-09-11", "close": 0.038, "volume": 994870.0}, {"date": "2001-09-12", "close": 0.035, "volume": 90000.0}, {"date": "2001-09-13", "close": 0.035, "volume": 33890.0}, {"date": "2001-09-14", "close": 0.035, "volume": 71090.0}, {"date": "2001-09-17", "close": 0.033, "volume": 113000.0}, {"date": "2001-09-18", "close": 0.033, "volume": 993840.0}, {"date": "2001-09-19", "close": 0.031, "volume": 110000.0}, {"date": "2001-09-20", "close": 0.031, "volume": 31030.0}, {"date": "2001-09-21", "close": 0.034, "volume": 56320.0}, {"date": "2001-09-24", "close": 0.035, "volume": 6320.0}, {"date": "2001-09-25", "close": 0.04, "volume": 571220.0}, {"date": "2001-09-26", "close": 0.04, "volume": 203280.0}, {"date": "2001-09-27", "close": 0.04, "volume": 170000.0}, {"date": "2001-09-28", "close": 0.045, "volume": 69330.0}, {"date": "2001-10-01", "close": 0.045, "volume": 400000.0}, {"date": "2001-10-02", "close": 0.04, "volume": 600000.0}, {"date": "2001-10-03", "close": 0.042, "volume": 75000.0}, {"date": "2001-10-04", "close": 0.042, "volume": 370000.0}, {"date": "2001-10-05", "close": 0.04, "volume": 412220.0}, {"date": "2001-10-08", "close": 0.039, "volume": 200000.0}, {"date": "2001-10-09", "close": 0.045, "volume": 446800.0}, {"date": "2001-10-10", "close": 0.0475, "volume": 278200.0}, {"date": "2001-10-11", "close": 0.0475, "volume": 200000.0}, {"date": "2001-10-12", "close": 0.042, "volume": 32000.0}, {"date": "2001-10-15", "close": 0.042, "volume": 60000.0}, {"date": "2001-10-17", "close": 0.038, "volume": 89050.0}, {"date": "2001-10-18", "close": 0.039, "volume": 82370.0}, {"date": "2001-10-19", "close": 0.043, "volume": 45900.0}, {"date": "2001-10-22", "close": 0.04, "volume": 86560.0}, {"date": "2001-10-23", "close": 0.0455, "volume": 556800.0}, {"date": "2001-10-24", "close": 0.045, "volume": 819200.0}, {"date": "2001-10-25", "close": 0.0465, "volume": 1056190.0}, {"date": "2001-10-26", "close": 0.055, "volume": 891990.0}, {"date": "2001-10-29", "close": 0.053, "volume": 305000.0}, {"date": "2001-10-30", "close": 0.055, "volume": 350000.0}, {"date": "2001-10-31", "close": 0.055, "volume": 254260.0}, {"date": "2001-11-02", "close": 0.053, "volume": 1211750.0}, {"date": "2001-11-05", "close": 0.055, "volume": 296840.0}, {"date": "2001-11-06", "close": 0.06, "volume": 305000.0}, {"date": "2001-11-07", "close": 0.052, "volume": 402700.0}, {"date": "2001-11-08", "close": 0.051, "volume": 50000.0}, {"date": "2001-11-09", "close": 0.051, "volume": 113270.0}, {"date": "2001-11-12", "close": 0.056, "volume": 120000.0}, {"date": "2001-11-14", "close": 0.051, "volume": 104660.0}, {"date": "2001-11-15", "close": 0.048, "volume": 105770.0}, {"date": "2001-11-19", "close": 0.055, "volume": 720000.0}, {"date": "2001-11-20", "close": 0.055, "volume": 450000.0}, {"date": "2001-11-21", "close": 0.055, "volume": 65000.0}, {"date": "2001-11-23", "close": 0.051, "volume": 19500.0}, {"date": "2001-11-26", "close": 0.051, "volume": 100000.0}, {"date": "2001-11-27", "close": 0.051, "volume": 52000.0}, {"date": "2001-11-28", "close": 0.051, "volume": 268500.0}, {"date": "2001-11-29", "close": 0.05, "volume": 70000.0}, {"date": "2001-11-30", "close": 0.048, "volume": 20230.0}, {"date": "2001-12-05", "close": 0.047, "volume": 294000.0}, {"date": "2001-12-06", "close": 0.047, "volume": 10000.0}, {"date": "2001-12-10", "close": 0.048, "volume": 26000.0}, {"date": "2001-12-12", "close": 0.047, "volume": 92000.0}, {"date": "2001-12-13", "close": 0.047, "volume": 8000.0}, {"date": "2001-12-14", "close": 0.047, "volume": 31000.0}, {"date": "2001-12-17", "close": 0.049, "volume": 25000.0}, {"date": "2001-12-19", "close": 0.048, "volume": 55260.0}, {"date": "2001-12-21", "close": 0.048, "volume": 42180.0}, {"date": "2001-12-24", "close": 0.05, "volume": 29850.0}, {"date": "2002-01-04", "close": 0.052, "volume": 97740.0}, {"date": "2002-01-07", "close": 0.051, "volume": 72260.0}, {"date": "2002-01-09", "close": 0.054, "volume": 453930.0}, {"date": "2002-01-10", "close": 0.055, "volume": 200000.0}, {"date": "2002-01-11", "close": 0.065, "volume": 1376890.0}, {"date": "2002-01-14", "close": 0.07, "volume": 1356000.0}, {"date": "2002-01-15", "close": 0.064, "volume": 519820.0}, {"date": "2002-01-16", "close": 0.066, "volume": 262000.0}, {"date": "2002-01-17", "close": 0.071, "volume": 107000.0}, {"date": "2002-01-18", "close": 0.072, "volume": 438000.0}, {"date": "2002-01-21", "close": 0.069, "volume": 548000.0}, {"date": "2002-01-22", "close": 0.069, "volume": 257000.0}, {"date": "2002-01-23", "close": 0.071, "volume": 200000.0}, {"date": "2002-01-24", "close": 0.071, "volume": 350000.0}, {"date": "2002-01-25", "close": 0.075, "volume": 40000.0}, {"date": "2002-01-30", "close": 0.069, "volume": 76900.0}, {"date": "2002-01-31", "close": 0.071, "volume": 375830.0}, {"date": "2002-02-01", "close": 0.075, "volume": 1657440.0}, {"date": "2002-02-04", "close": 0.075, "volume": 110000.0}, {"date": "2002-02-05", "close": 0.075, "volume": 126250.0}, {"date": "2002-02-06", "close": 0.072, "volume": 147000.0}, {"date": "2002-02-08", "close": 0.072, "volume": 70000.0}, {"date": "2002-02-11", "close": 0.07, "volume": 39500.0}, {"date": "2002-02-12", "close": 0.069, "volume": 30000.0}, {"date": "2002-02-13", "close": 0.071, "volume": 30000.0}, {"date": "2002-02-14", "close": 0.074, "volume": 215520.0}, {"date": "2002-02-15", "close": 0.079, "volume": 508150.0}, {"date": "2002-02-18", "close": 0.076, "volume": 575350.0}, {"date": "2002-02-19", "close": 0.075, "volume": 328870.0}, {"date": "2002-02-20", "close": 0.075, "volume": 712470.0}, {"date": "2002-02-21", "close": 0.07, "volume": 114230.0}, {"date": "2002-02-22", "close": 0.072, "volume": 200000.0}, {"date": "2002-02-25", "close": 0.072, "volume": 388140.0}, {"date": "2002-02-28", "close": 0.072, "volume": 450000.0}, {"date": "2002-03-01", "close": 0.07, "volume": 407000.0}, {"date": "2002-03-04", "close": 0.074, "volume": 3140000.0}, {"date": "2002-03-05", "close": 0.073, "volume": 639680.0}, {"date": "2002-03-06", "close": 0.073, "volume": 402030.0}, {"date": "2002-03-07", "close": 0.073, "volume": 375000.0}, {"date": "2002-03-08", "close": 0.07, "volume": 350000.0}, {"date": "2002-03-11", "close": 0.071, "volume": 4216090.0}, {"date": "2002-03-12", "close": 0.075, "volume": 160000.0}, {"date": "2002-03-13", "close": 0.084, "volume": 1106590.0}, {"date": "2002-03-14", "close": 0.09, "volume": 337180.0}, {"date": "2002-03-15", "close": 0.086, "volume": 410000.0}, {"date": "2002-03-18", "close": 0.086, "volume": 25000.0}, {"date": "2002-03-19", "close": 0.087, "volume": 95000.0}, {"date": "2002-03-20", "close": 0.088, "volume": 98000.0}, {"date": "2002-03-21", "close": 0.091, "volume": 320310.0}, {"date": "2002-03-22", "close": 0.087, "volume": 82040.0}, {"date": "2002-03-25", "close": 0.09, "volume": 350650.0}, {"date": "2002-03-26", "close": 0.099, "volume": 921310.0}, {"date": "2002-03-27", "close": 0.109, "volume": 446700.0}, {"date": "2002-03-28", "close": 0.111, "volume": 984630.0}, {"date": "2002-04-02", "close": 0.111, "volume": 341770.0}, {"date": "2002-04-03", "close": 0.107, "volume": 353800.0}, {"date": "2002-04-04", "close": 0.107, "volume": 274930.0}, {"date": "2002-04-05", "close": 0.11, "volume": 344770.0}, {"date": "2002-04-08", "close": 0.101, "volume": 88090.0}, {"date": "2002-04-09", "close": 0.1, "volume": 377410.0}, {"date": "2002-04-10", "close": 0.098, "volume": 255000.0}, {"date": "2002-04-11", "close": 0.091, "volume": 235700.0}, {"date": "2002-04-12", "close": 0.091, "volume": 285000.0}, {"date": "2002-04-15", "close": 0.09, "volume": 55840.0}, {"date": "2002-04-16", "close": 0.092, "volume": 175920.0}, {"date": "2002-04-17", "close": 0.092, "volume": 52160.0}, {"date": "2002-04-18", "close": 0.095, "volume": 136050.0}, {"date": "2002-04-19", "close": 0.095, "volume": 263570.0}, {"date": "2002-04-22", "close": 0.093, "volume": 50000.0}, {"date": "2002-04-23", "close": 0.095, "volume": 225310.0}, {"date": "2002-04-24", "close": 0.095, "volume": 54690.0}, {"date": "2002-04-26", "close": 0.097, "volume": 40310.0}, {"date": "2002-04-29", "close": 0.103, "volume": 120230.0}, {"date": "2002-05-01", "close": 0.1, "volume": 165320.0}, {"date": "2002-05-02", "close": 0.103, "volume": 320000.0}, {"date": "2002-05-03", "close": 0.103, "volume": 30000.0}, {"date": "2002-05-06", "close": 0.105, "volume": 128350.0}, {"date": "2002-05-07", "close": 0.105, "volume": 155000.0}, {"date": "2002-05-08", "close": 0.103, "volume": 267700.0}, {"date": "2002-05-10", "close": 0.1, "volume": 20000.0}, {"date": "2002-05-13", "close": 0.1, "volume": 219450.0}, {"date": "2002-05-14", "close": 0.096, "volume": 55180.0}, {"date": "2002-05-15", "close": 0.092, "volume": 353780.0}, {"date": "2002-05-16", "close": 0.1, "volume": 310000.0}, {"date": "2002-05-17", "close": 0.096, "volume": 123210.0}, {"date": "2002-05-20", "close": 0.095, "volume": 104280.0}, {"date": "2002-05-21", "close": 0.1, "volume": 450000.0}, {"date": "2002-05-22", "close": 0.102, "volume": 120000.0}, {"date": "2002-05-23", "close": 0.102, "volume": 400000.0}, {"date": "2002-05-24", "close": 0.098, "volume": 59330.0}, {"date": "2002-05-28", "close": 0.095, "volume": 199190.0}, {"date": "2002-05-29", "close": 0.102, "volume": 300000.0}, {"date": "2002-05-30", "close": 0.102, "volume": 400000.0}, {"date": "2002-05-31", "close": 0.102, "volume": 594080.0}, {"date": "2002-06-03", "close": 0.102, "volume": 96000.0}, {"date": "2002-06-04", "close": 0.104, "volume": 80750.0}, {"date": "2002-06-05", "close": 0.109, "volume": 547000.0}, {"date": "2002-06-06", "close": 0.111, "volume": 260000.0}, {"date": "2002-06-07", "close": 0.11, "volume": 130000.0}, {"date": "2002-06-11", "close": 0.111, "volume": 226850.0}, {"date": "2002-06-12", "close": 0.119, "volume": 384640.0}, {"date": "2002-06-13", "close": 0.121, "volume": 283000.0}, {"date": "2002-06-14", "close": 0.14, "volume": 763630.0}, {"date": "2002-06-17", "close": 0.125, "volume": 532370.0}, {"date": "2002-06-18", "close": 0.121, "volume": 205000.0}, {"date": "2002-06-19", "close": 0.12, "volume": 116160.0}, {"date": "2002-06-20", "close": 0.119, "volume": 329630.0}, {"date": "2002-06-21", "close": 0.115, "volume": 145000.0}, {"date": "2002-06-24", "close": 0.115, "volume": 435100.0}, {"date": "2002-06-25", "close": 0.12, "volume": 358380.0}, {"date": "2002-06-26", "close": 0.117, "volume": 186500.0}, {"date": "2002-06-27", "close": 0.118, "volume": 165000.0}, {"date": "2002-06-28", "close": 0.121, "volume": 259300.0}, {"date": "2002-07-01", "close": 0.127, "volume": 118000.0}, {"date": "2002-07-02", "close": 0.127, "volume": 70000.0}, {"date": "2002-07-03", "close": 0.122, "volume": 106360.0}, {"date": "2002-07-04", "close": 0.125, "volume": 635000.0}, {"date": "2002-07-05", "close": 0.125, "volume": 183500.0}, {"date": "2002-07-08", "close": 0.125, "volume": 138000.0}, {"date": "2002-07-09", "close": 0.13, "volume": 133120.0}, {"date": "2002-07-10", "close": 0.132, "volume": 278580.0}, {"date": "2002-07-11", "close": 0.121, "volume": 301760.0}, {"date": "2002-07-12", "close": 0.13, "volume": 281000.0}, {"date": "2002-07-15", "close": 0.127, "volume": 145200.0}, {"date": "2002-07-16", "close": 0.124, "volume": 214800.0}, {"date": "2002-07-17", "close": 0.124, "volume": 210000.0}, {"date": "2002-07-18", "close": 0.126, "volume": 42200.0}, {"date": "2002-07-19", "close": 0.124, "volume": 53200.0}, {"date": "2002-07-22", "close": 0.121, "volume": 185000.0}, {"date": "2002-07-23", "close": 0.127, "volume": 67600.0}, {"date": "2002-07-24", "close": 0.13, "volume": 3500.0}, {"date": "2002-07-25", "close": 0.136, "volume": 100000.0}, {"date": "2002-07-26", "close": 0.13, "volume": 22000.0}, {"date": "2002-07-29", "close": 0.13, "volume": 78000.0}, {"date": "2002-07-30", "close": 0.135, "volume": 254000.0}, {"date": "2002-07-31", "close": 0.13, "volume": 769870.0}, {"date": "2002-08-01", "close": 0.13, "volume": 8000.0}, {"date": "2002-08-02", "close": 0.135, "volume": 666430.0}, {"date": "2002-08-05", "close": 0.13, "volume": 182500.0}, {"date": "2002-08-06", "close": 0.13, "volume": 56000.0}, {"date": "2002-08-08", "close": 0.12, "volume": 174470.0}, {"date": "2002-08-09", "close": 0.12, "volume": 110400.0}, {"date": "2002-08-12", "close": 0.121, "volume": 43900.0}, {"date": "2002-08-13", "close": 0.121, "volume": 80100.0}, {"date": "2002-08-14", "close": 0.125, "volume": 124360.0}, {"date": "2002-08-15", "close": 0.125, "volume": 154240.0}, {"date": "2002-08-16", "close": 0.126, "volume": 37000.0}, {"date": "2002-08-19", "close": 0.12, "volume": 160000.0}, {"date": "2002-08-20", "close": 0.113, "volume": 580810.0}, {"date": "2002-08-21", "close": 0.11, "volume": 853360.0}, {"date": "2002-08-22", "close": 0.115, "volume": 368000.0}, {"date": "2002-08-23", "close": 0.117, "volume": 20000.0}, {"date": "2002-08-26", "close": 0.111, "volume": 55230.0}, {"date": "2002-08-27", "close": 0.112, "volume": 50000.0}, {"date": "2002-08-28", "close": 0.111, "volume": 196090.0}, {"date": "2002-08-29", "close": 0.111, "volume": 139670.0}, {"date": "2002-08-30", "close": 0.11, "volume": 35000.0}, {"date": "2002-09-02", "close": 0.105, "volume": 36900.0}, {"date": "2002-09-03", "close": 0.107, "volume": 66820.0}, {"date": "2002-09-04", "close": 0.112, "volume": 50000.0}, {"date": "2002-09-05", "close": 0.114, "volume": 40000.0}, {"date": "2002-09-06", "close": 0.118, "volume": 72480.0}, {"date": "2002-09-09", "close": 0.118, "volume": 148760.0}, {"date": "2002-09-10", "close": 0.11, "volume": 55000.0}, {"date": "2002-09-11", "close": 0.11, "volume": 100000.0}, {"date": "2002-09-13", "close": 0.113, "volume": 30000.0}, {"date": "2002-09-16", "close": 0.099, "volume": 50000.0}, {"date": "2002-09-17", "close": 0.09, "volume": 408180.0}, {"date": "2002-09-18", "close": 0.09, "volume": 429820.0}, {"date": "2002-09-19", "close": 0.09, "volume": 251980.0}, {"date": "2002-09-23", "close": 0.093, "volume": 84640.0}, {"date": "2002-09-24", "close": 0.093, "volume": 16000.0}, {"date": "2002-09-25", "close": 0.097, "volume": 196180.0}, {"date": "2002-09-26", "close": 0.1, "volume": 79820.0}, {"date": "2002-10-02", "close": 0.09, "volume": 58350.0}, {"date": "2002-10-03", "close": 0.083, "volume": 17410.0}, {"date": "2002-10-04", "close": 0.083, "volume": 20000.0}, {"date": "2002-10-08", "close": 0.083, "volume": 100000.0}, {"date": "2002-10-10", "close": 0.096, "volume": 80000.0}, {"date": "2002-10-15", "close": 0.09, "volume": 275000.0}, {"date": "2002-10-16", "close": 0.09, "volume": 159680.0}, {"date": "2002-10-17", "close": 0.09, "volume": 30000.0}, {"date": "2002-10-18", "close": 0.09, "volume": 60000.0}, {"date": "2002-10-21", "close": 0.09, "volume": 100000.0}, {"date": "2002-10-22", "close": 0.09, "volume": 125750.0}, {"date": "2002-10-23", "close": 0.09, "volume": 100000.0}, {"date": "2002-10-24", "close": 0.086, "volume": 183890.0}, {"date": "2002-10-25", "close": 0.09, "volume": 50000.0}, {"date": "2002-10-29", "close": 0.09, "volume": 60000.0}, {"date": "2002-10-30", "close": 0.087, "volume": 70000.0}, {"date": "2002-10-31", "close": 0.089, "volume": 70000.0}, {"date": "2002-11-01", "close": 0.09, "volume": 84520.0}, {"date": "2002-11-04", "close": 0.09, "volume": 78840.0}, {"date": "2002-11-05", "close": 0.09, "volume": 4400.0}, {"date": "2002-11-07", "close": 0.09, "volume": 12240.0}, {"date": "2002-11-08", "close": 0.09, "volume": 150000.0}, {"date": "2002-11-12", "close": 0.085, "volume": 30000.0}, {"date": "2002-11-13", "close": 0.085, "volume": 57760.0}, {"date": "2002-11-15", "close": 0.083, "volume": 146000.0}, {"date": "2002-11-19", "close": 0.084, "volume": 81690.0}, {"date": "2002-11-20", "close": 0.094, "volume": 362260.0}, {"date": "2002-11-21", "close": 0.103, "volume": 192650.0}, {"date": "2002-11-25", "close": 0.103, "volume": 126350.0}, {"date": "2002-11-26", "close": 0.102, "volume": 165000.0}, {"date": "2002-11-27", "close": 0.105, "volume": 245000.0}, {"date": "2002-11-28", "close": 0.102, "volume": 140000.0}, {"date": "2002-11-29", "close": 0.103, "volume": 40000.0}, {"date": "2002-12-02", "close": 0.104, "volume": 268000.0}, {"date": "2002-12-03", "close": 0.1, "volume": 200000.0}, {"date": "2002-12-04", "close": 0.103, "volume": 250000.0}, {"date": "2002-12-05", "close": 0.105, "volume": 122580.0}, {"date": "2002-12-06", "close": 0.11, "volume": 22420.0}, {"date": "2002-12-09", "close": 0.102, "volume": 240960.0}, {"date": "2002-12-10", "close": 0.101, "volume": 377330.0}, {"date": "2002-12-12", "close": 0.102, "volume": 20120.0}, {"date": "2002-12-13", "close": 0.11, "volume": 355000.0}, {"date": "2002-12-17", "close": 0.108, "volume": 10010.0}, {"date": "2002-12-18", "close": 0.108, "volume": 303830.0}, {"date": "2002-12-19", "close": 0.11, "volume": 25000.0}, {"date": "2002-12-23", "close": 0.106, "volume": 38580.0}, {"date": "2002-12-24", "close": 0.106, "volume": 3580.0}, {"date": "2002-12-27", "close": 0.105, "volume": 106440.0}, {"date": "2002-12-30", "close": 0.105, "volume": 135000.0}, {"date": "2003-01-02", "close": 0.105, "volume": 58560.0}, {"date": "2003-01-07", "close": 0.105, "volume": 149540.0}, {"date": "2003-01-08", "close": 0.11, "volume": 70000.0}, {"date": "2003-01-09", "close": 0.111, "volume": 168850.0}, {"date": "2003-01-10", "close": 0.112, "volume": 201500.0}, {"date": "2003-01-13", "close": 0.11, "volume": 231150.0}, {"date": "2003-01-14", "close": 0.11, "volume": 143850.0}, {"date": "2003-01-15", "close": 0.11, "volume": 85000.0}, {"date": "2003-01-16", "close": 0.11, "volume": 87150.0}, {"date": "2003-01-17", "close": 0.112, "volume": 80000.0}, {"date": "2003-01-20", "close": 0.112, "volume": 82000.0}, {"date": "2003-01-21", "close": 0.118, "volume": 493000.0}, {"date": "2003-01-23", "close": 0.118, "volume": 8500.0}, {"date": "2003-01-28", "close": 0.115, "volume": 135000.0}, {"date": "2003-01-30", "close": 0.109, "volume": 80240.0}, {"date": "2003-01-31", "close": 0.11, "volume": 100000.0}, {"date": "2003-02-04", "close": 0.107, "volume": 56000.0}, {"date": "2003-02-05", "close": 0.108, "volume": 115000.0}, {"date": "2003-02-10", "close": 0.11, "volume": 373990.0}, {"date": "2003-02-11", "close": 0.11, "volume": 150000.0}, {"date": "2003-02-12", "close": 0.112, "volume": 50000.0}, {"date": "2003-02-13", "close": 0.105, "volume": 100000.0}, {"date": "2003-02-14", "close": 0.11, "volume": 118000.0}, {"date": "2003-02-17", "close": 0.11, "volume": 268700.0}, {"date": "2003-02-18", "close": 0.11, "volume": 365000.0}, {"date": "2003-02-19", "close": 0.109, "volume": 47080.0}, {"date": "2003-02-20", "close": 0.109, "volume": 45040.0}, {"date": "2003-02-21", "close": 0.109, "volume": 48730.0}, {"date": "2003-02-24", "close": 0.109, "volume": 13000.0}, {"date": "2003-02-25", "close": 0.101, "volume": 50000.0}, {"date": "2003-02-26", "close": 0.106, "volume": 51000.0}, {"date": "2003-02-27", "close": 0.11, "volume": 70060.0}, {"date": "2003-03-03", "close": 0.11, "volume": 50460.0}, {"date": "2003-03-04", "close": 0.112, "volume": 327460.0}, {"date": "2003-03-05", "close": 0.11, "volume": 75800.0}, {"date": "2003-03-06", "close": 0.11, "volume": 141040.0}, {"date": "2003-03-07", "close": 0.114, "volume": 40000.0}, {"date": "2003-03-10", "close": 0.11, "volume": 11700.0}, {"date": "2003-03-11", "close": 0.11, "volume": 338300.0}, {"date": "2003-03-12", "close": 0.108, "volume": 82000.0}, {"date": "2003-03-13", "close": 0.11, "volume": 226970.0}, {"date": "2003-03-18", "close": 0.105, "volume": 209000.0}, {"date": "2003-03-19", "close": 0.105, "volume": 50000.0}, {"date": "2003-03-20", "close": 0.105, "volume": 50000.0}, {"date": "2003-03-24", "close": 0.105, "volume": 78000.0}, {"date": "2003-03-25", "close": 0.105, "volume": 170000.0}, {"date": "2003-03-26", "close": 0.105, "volume": 30000.0}, {"date": "2003-03-27", "close": 0.105, "volume": 9110.0}, {"date": "2003-03-28", "close": 0.105, "volume": 22890.0}, {"date": "2003-03-31", "close": 0.105, "volume": 19730.0}, {"date": "2003-04-01", "close": 0.102, "volume": 40000.0}, {"date": "2003-04-02", "close": 0.102, "volume": 85000.0}, {"date": "2003-04-03", "close": 0.104, "volume": 97960.0}, {"date": "2003-04-08", "close": 0.106, "volume": 438240.0}, {"date": "2003-04-09", "close": 0.11, "volume": 129600.0}, {"date": "2003-04-14", "close": 0.101, "volume": 820.0}, {"date": "2003-04-17", "close": 0.102, "volume": 177860.0}, {"date": "2003-04-22", "close": 0.096, "volume": 277180.0}, {"date": "2003-04-23", "close": 0.096, "volume": 17000.0}, {"date": "2003-04-29", "close": 0.096, "volume": 30730.0}, {"date": "2003-04-30", "close": 0.098, "volume": 100000.0}, {"date": "2003-05-02", "close": 0.096, "volume": 60000.0}, {"date": "2003-05-05", "close": 0.095, "volume": 188260.0}, {"date": "2003-05-06", "close": 0.095, "volume": 169260.0}, {"date": "2003-05-07", "close": 0.095, "volume": 42880.0}, {"date": "2003-05-08", "close": 0.095, "volume": 241130.0}, {"date": "2003-05-12", "close": 0.096, "volume": 100000.0}, {"date": "2003-05-14", "close": 0.09, "volume": 277500.0}, {"date": "2003-05-15", "close": 0.09, "volume": 18680.0}, {"date": "2003-05-16", "close": 0.091, "volume": 50000.0}, {"date": "2003-05-19", "close": 0.091, "volume": 21320.0}, {"date": "2003-05-20", "close": 0.09, "volume": 139000.0}, {"date": "2003-05-21", "close": 0.088, "volume": 51600.0}, {"date": "2003-05-23", "close": 0.088, "volume": 34630.0}, {"date": "2003-05-26", "close": 0.088, "volume": 111000.0}, {"date": "2003-05-27", "close": 0.09, "volume": 212240.0}, {"date": "2003-05-28", "close": 0.091, "volume": 32000.0}, {"date": "2003-05-29", "close": 0.091, "volume": 100000.0}, {"date": "2003-06-02", "close": 0.096, "volume": 355350.0}, {"date": "2003-06-03", "close": 0.096, "volume": 98970.0}, {"date": "2003-06-04", "close": 0.095, "volume": 40350.0}, {"date": "2003-06-05", "close": 0.097, "volume": 114650.0}, {"date": "2003-06-11", "close": 0.095, "volume": 85000.0}, {"date": "2003-06-13", "close": 0.093, "volume": 78640.0}, {"date": "2003-06-16", "close": 0.095, "volume": 260000.0}, {"date": "2003-06-17", "close": 0.093, "volume": 6000.0}, {"date": "2003-06-18", "close": 0.097, "volume": 135710.0}, {"date": "2003-06-19", "close": 0.093, "volume": 125470.0}, {"date": "2003-06-20", "close": 0.1, "volume": 54290.0}, {"date": "2003-06-23", "close": 0.106, "volume": 161560.0}, {"date": "2003-06-24", "close": 0.104, "volume": 30000.0}, {"date": "2003-06-25", "close": 0.098, "volume": 203440.0}, {"date": "2003-06-26", "close": 0.095, "volume": 180000.0}, {"date": "2003-06-27", "close": 0.095, "volume": 81050.0}, {"date": "2003-06-30", "close": 0.1, "volume": 33270.0}, {"date": "2003-07-01", "close": 0.11, "volume": 150000.0}, {"date": "2003-07-03", "close": 0.111, "volume": 97930.0}, {"date": "2003-07-04", "close": 0.111, "volume": 13070.0}, {"date": "2003-07-07", "close": 0.111, "volume": 100000.0}, {"date": "2003-07-08", "close": 0.11, "volume": 29500.0}, {"date": "2003-07-09", "close": 0.11, "volume": 125000.0}, {"date": "2003-07-10", "close": 0.11, "volume": 139450.0}, {"date": "2003-07-11", "close": 0.113, "volume": 73200.0}, {"date": "2003-07-14", "close": 0.115, "volume": 100000.0}, {"date": "2003-07-15", "close": 0.117, "volume": 240000.0}, {"date": "2003-07-16", "close": 0.121, "volume": 50500.0}, {"date": "2003-07-17", "close": 0.119, "volume": 5000.0}, {"date": "2003-07-18", "close": 0.114, "volume": 125000.0}, {"date": "2003-07-22", "close": 0.115, "volume": 40000.0}, {"date": "2003-07-23", "close": 0.115, "volume": 110000.0}, {"date": "2003-07-24", "close": 0.129, "volume": 2181210.0}, {"date": "2003-07-25", "close": 0.129, "volume": 2457520.0}, {"date": "2003-07-28", "close": 0.128, "volume": 575000.0}, {"date": "2003-07-29", "close": 0.126, "volume": 358330.0}, {"date": "2003-07-30", "close": 0.13, "volume": 875380.0}, {"date": "2003-07-31", "close": 0.13, "volume": 333000.0}, {"date": "2003-08-01", "close": 0.13, "volume": 180000.0}, {"date": "2003-08-04", "close": 0.135, "volume": 370000.0}, {"date": "2003-08-05", "close": 0.14, "volume": 1117740.0}, {"date": "2003-08-06", "close": 0.138, "volume": 645150.0}, {"date": "2003-08-07", "close": 0.142, "volume": 782000.0}, {"date": "2003-08-08", "close": 0.137, "volume": 535000.0}, {"date": "2003-08-11", "close": 0.138, "volume": 99270.0}, {"date": "2003-08-12", "close": 0.14, "volume": 80000.0}, {"date": "2003-08-13", "close": 0.14, "volume": 459000.0}, {"date": "2003-08-14", "close": 0.142, "volume": 271000.0}, {"date": "2003-08-15", "close": 0.14, "volume": 316480.0}, {"date": "2003-08-18", "close": 0.14, "volume": 504000.0}, {"date": "2003-08-19", "close": 0.14, "volume": 291570.0}, {"date": "2003-08-20", "close": 0.138, "volume": 217000.0}, {"date": "2003-08-21", "close": 0.143, "volume": 260000.0}, {"date": "2003-08-22", "close": 0.144, "volume": 660000.0}, {"date": "2003-08-25", "close": 0.145, "volume": 185420.0}, {"date": "2003-08-26", "close": 0.15, "volume": 364850.0}, {"date": "2003-08-27", "close": 0.153, "volume": 350150.0}, {"date": "2003-08-28", "close": 0.16, "volume": 154280.0}, {"date": "2003-08-29", "close": 0.167, "volume": 960280.0}, {"date": "2003-09-01", "close": 0.167, "volume": 394300.0}, {"date": "2003-09-02", "close": 0.161, "volume": 247500.0}, {"date": "2003-09-03", "close": 0.169, "volume": 312340.0}, {"date": "2003-09-04", "close": 0.166, "volume": 466510.0}, {"date": "2003-09-05", "close": 0.17, "volume": 210000.0}, {"date": "2003-09-08", "close": 0.163, "volume": 393490.0}, {"date": "2003-09-09", "close": 0.168, "volume": 45000.0}, {"date": "2003-09-10", "close": 0.168, "volume": 60000.0}, {"date": "2003-09-11", "close": 0.163, "volume": 355300.0}, {"date": "2003-09-12", "close": 0.167, "volume": 382060.0}, {"date": "2003-09-15", "close": 0.168, "volume": 346770.0}, {"date": "2003-09-16", "close": 0.174, "volume": 283520.0}, {"date": "2003-09-17", "close": 0.184, "volume": 424280.0}, {"date": "2003-09-18", "close": 0.181, "volume": 602410.0}, {"date": "2003-09-19", "close": 0.182, "volume": 75000.0}, {"date": "2003-09-22", "close": 0.178, "volume": 116000.0}, {"date": "2003-09-23", "close": 0.18, "volume": 26880.0}, {"date": "2003-09-24", "close": 0.18, "volume": 114740.0}, {"date": "2003-09-25", "close": 0.178, "volume": 13284690.0}, {"date": "2003-09-26", "close": 0.181, "volume": 200000.0}, {"date": "2003-09-29", "close": 0.18, "volume": 204000.0}, {"date": "2003-09-30", "close": 0.18, "volume": 613340.0}, {"date": "2003-10-01", "close": 0.176, "volume": 543660.0}, {"date": "2003-10-02", "close": 0.18, "volume": 416350.0}, {"date": "2003-10-03", "close": 0.18, "volume": 487500.0}, {"date": "2003-10-06", "close": 0.178, "volume": 693650.0}, {"date": "2003-10-07", "close": 0.181, "volume": 1452650.0}, {"date": "2003-10-08", "close": 0.183, "volume": 443610.0}, {"date": "2003-10-09", "close": 0.192, "volume": 993260.0}, {"date": "2003-10-10", "close": 0.198, "volume": 625030.0}, {"date": "2003-10-13", "close": 0.183, "volume": 123800.0}, {"date": "2003-10-14", "close": 0.193, "volume": 550530.0}, {"date": "2003-10-15", "close": 0.188, "volume": 285420.0}, {"date": "2003-10-16", "close": 0.184, "volume": 238940.0}, {"date": "2003-10-17", "close": 0.18, "volume": 425500.0}, {"date": "2003-10-20", "close": 0.179, "volume": 178130.0}, {"date": "2003-10-21", "close": 0.18, "volume": 52850.0}, {"date": "2003-10-22", "close": 0.18, "volume": 195000.0}, {"date": "2003-10-23", "close": 0.185, "volume": 2056660.0}, {"date": "2003-10-24", "close": 0.179, "volume": 65000.0}, {"date": "2003-10-27", "close": 0.18, "volume": 289690.0}, {"date": "2003-10-28", "close": 0.181, "volume": 155500.0}, {"date": "2003-10-29", "close": 0.18, "volume": 320060.0}, {"date": "2003-10-30", "close": 0.186, "volume": 150250.0}, {"date": "2003-11-03", "close": 0.186, "volume": 26890.0}, {"date": "2003-11-05", "close": 0.182, "volume": 128030.0}, {"date": "2003-11-07", "close": 0.17, "volume": 623150.0}, {"date": "2003-11-10", "close": 0.169, "volume": 1340710.0}, {"date": "2003-11-11", "close": 0.18, "volume": 441670.0}, {"date": "2003-11-12", "close": 0.182, "volume": 196500.0}, {"date": "2003-11-13", "close": 0.179, "volume": 11850.0}, {"date": "2003-11-14", "close": 0.179, "volume": 100000.0}, {"date": "2003-11-17", "close": 0.18, "volume": 165000.0}, {"date": "2003-11-18", "close": 0.177, "volume": 259660.0}, {"date": "2003-11-19", "close": 0.178, "volume": 203180.0}, {"date": "2003-11-20", "close": 0.177, "volume": 72000.0}, {"date": "2003-11-21", "close": 0.175, "volume": 1633200.0}, {"date": "2003-11-24", "close": 0.178, "volume": 176070.0}, {"date": "2003-11-25", "close": 0.178, "volume": 30000.0}, {"date": "2003-11-26", "close": 0.181, "volume": 183000.0}, {"date": "2003-11-27", "close": 0.182, "volume": 50000.0}, {"date": "2003-11-28", "close": 0.18, "volume": 35000.0}, {"date": "2003-12-01", "close": 0.17, "volume": 37800.0}, {"date": "2003-12-02", "close": 0.182, "volume": 217760.0}, {"date": "2003-12-03", "close": 0.175, "volume": 156410.0}, {"date": "2003-12-05", "close": 0.18, "volume": 12000.0}, {"date": "2003-12-08", "close": 0.175, "volume": 153000.0}, {"date": "2003-12-09", "close": 0.175, "volume": 72000.0}, {"date": "2003-12-10", "close": 0.18, "volume": 30000.0}, {"date": "2003-12-11", "close": 0.18, "volume": 70000.0}, {"date": "2003-12-12", "close": 0.18, "volume": 164920.0}, {"date": "2003-12-15", "close": 0.18, "volume": 162360.0}, {"date": "2003-12-16", "close": 0.185, "volume": 45680.0}, {"date": "2003-12-17", "close": 0.18, "volume": 73000.0}, {"date": "2003-12-18", "close": 0.179, "volume": 109000.0}, {"date": "2003-12-19", "close": 0.179, "volume": 900.0}, {"date": "2003-12-22", "close": 0.177, "volume": 400100.0}, {"date": "2003-12-23", "close": 0.184, "volume": 47000.0}, {"date": "2003-12-24", "close": 0.185, "volume": 475000.0}, {"date": "2003-12-29", "close": 0.185, "volume": 172000.0}, {"date": "2003-12-30", "close": 0.188, "volume": 416500.0}, {"date": "2003-12-31", "close": 0.185, "volume": 209000.0}, {"date": "2004-01-02", "close": 0.19, "volume": 36940.0}, {"date": "2004-01-05", "close": 0.21, "volume": 614930.0}, {"date": "2004-01-06", "close": 0.21, "volume": 185000.0}, {"date": "2004-01-07", "close": 0.208, "volume": 75000.0}, {"date": "2004-01-08", "close": 0.215, "volume": 80000.0}, {"date": "2004-01-09", "close": 0.218, "volume": 67000.0}, {"date": "2004-01-12", "close": 0.218, "volume": 80620.0}, {"date": "2004-01-13", "close": 0.214, "volume": 395230.0}, {"date": "2004-01-14", "close": 0.205, "volume": 63890.0}, {"date": "2004-01-15", "close": 0.2, "volume": 211300.0}, {"date": "2004-01-16", "close": 0.2, "volume": 23240.0}, {"date": "2004-01-19", "close": 0.205, "volume": 103000.0}, {"date": "2004-01-20", "close": 0.2, "volume": 98850.0}, {"date": "2004-01-21", "close": 0.2, "volume": 27060.0}, {"date": "2004-01-22", "close": 0.208, "volume": 84930.0}, {"date": "2004-01-23", "close": 0.201, "volume": 33920.0}, {"date": "2004-01-27", "close": 0.2, "volume": 75000.0}, {"date": "2004-01-28", "close": 0.205, "volume": 80000.0}, {"date": "2004-01-29", "close": 0.208, "volume": 36900.0}, {"date": "2004-01-30", "close": 0.205, "volume": 122200.0}, {"date": "2004-02-02", "close": 0.205, "volume": 247000.0}, {"date": "2004-02-03", "close": 0.205, "volume": 242300.0}, {"date": "2004-02-04", "close": 0.209, "volume": 157000.0}, {"date": "2004-02-05", "close": 0.212, "volume": 83000.0}, {"date": "2004-02-06", "close": 0.212, "volume": 108290.0}, {"date": "2004-02-10", "close": 0.213, "volume": 10550.0}, {"date": "2004-02-11", "close": 0.213, "volume": 70000.0}, {"date": "2004-02-12", "close": 0.215, "volume": 7350.0}, {"date": "2004-02-13", "close": 0.217, "volume": 472560.0}, {"date": "2004-02-16", "close": 0.215, "volume": 50000.0}, {"date": "2004-02-17", "close": 0.215, "volume": 140000.0}, {"date": "2004-02-18", "close": 0.221, "volume": 466450.0}, {"date": "2004-02-19", "close": 0.219, "volume": 300000.0}, {"date": "2004-02-20", "close": 0.221, "volume": 242930.0}, {"date": "2004-02-23", "close": 0.225, "volume": 319400.0}, {"date": "2004-02-24", "close": 0.23, "volume": 730800.0}, {"date": "2004-02-25", "close": 0.227, "volume": 3000.0}, {"date": "2004-02-26", "close": 0.225, "volume": 132320.0}, {"date": "2004-02-27", "close": 0.226, "volume": 383600.0}, {"date": "2004-03-01", "close": 0.225, "volume": 436000.0}, {"date": "2004-03-02", "close": 0.222, "volume": 448790.0}, {"date": "2004-03-03", "close": 0.228, "volume": 234400.0}, {"date": "2004-03-04", "close": 0.226, "volume": 306390.0}, {"date": "2004-03-05", "close": 0.226, "volume": 80000.0}, {"date": "2004-03-08", "close": 0.233, "volume": 45760.0}, {"date": "2004-03-09", "close": 0.228, "volume": 123240.0}, {"date": "2004-03-10", "close": 0.227, "volume": 553530.0}, {"date": "2004-03-11", "close": 0.219, "volume": 540000.0}, {"date": "2004-03-12", "close": 0.22, "volume": 421680.0}, {"date": "2004-03-15", "close": 0.22, "volume": 98320.0}, {"date": "2004-03-16", "close": 0.225, "volume": 70000.0}, {"date": "2004-03-17", "close": 0.225, "volume": 27000.0}, {"date": "2004-03-18", "close": 0.22, "volume": 1500000.0}, {"date": "2004-03-19", "close": 0.215, "volume": 360000.0}, {"date": "2004-03-22", "close": 0.22, "volume": 147440.0}, {"date": "2004-03-23", "close": 0.22, "volume": 5000.0}, {"date": "2004-03-24", "close": 0.21, "volume": 191280.0}, {"date": "2004-03-25", "close": 0.21, "volume": 113530.0}, {"date": "2004-03-26", "close": 0.21, "volume": 151000.0}, {"date": "2004-03-29", "close": 0.207, "volume": 9300.0}, {"date": "2004-03-30", "close": 0.207, "volume": 100000.0}, {"date": "2004-04-01", "close": 0.197, "volume": 66350.0}, {"date": "2004-04-02", "close": 0.205, "volume": 193640.0}, {"date": "2004-04-05", "close": 0.205, "volume": 20000.0}, {"date": "2004-04-06", "close": 0.205, "volume": 350000.0}, {"date": "2004-04-08", "close": 0.202, "volume": 100000.0}, {"date": "2004-04-13", "close": 0.203, "volume": 927240.0}, {"date": "2004-04-14", "close": 0.205, "volume": 29030.0}, {"date": "2004-04-15", "close": 0.206, "volume": 90920.0}, {"date": "2004-04-16", "close": 0.208, "volume": 269240.0}, {"date": "2004-04-19", "close": 0.202, "volume": 103030.0}, {"date": "2004-04-20", "close": 0.208, "volume": 158400.0}, {"date": "2004-04-21", "close": 0.208, "volume": 105000.0}, {"date": "2004-04-22", "close": 0.208, "volume": 165000.0}, {"date": "2004-04-23", "close": 0.2, "volume": 83440.0}, {"date": "2004-04-26", "close": 0.2, "volume": 76060.0}, {"date": "2004-04-27", "close": 0.203, "volume": 189940.0}, {"date": "2004-04-28", "close": 0.203, "volume": 150000.0}, {"date": "2004-04-29", "close": 0.203, "volume": 500000.0}, {"date": "2004-04-30", "close": 0.203, "volume": 16000.0}, {"date": "2004-05-03", "close": 0.202, "volume": 40000.0}, {"date": "2004-05-04", "close": 0.203, "volume": 50000.0}, {"date": "2004-05-05", "close": 0.205, "volume": 780000.0}, {"date": "2004-05-06", "close": 0.203, "volume": 30000.0}, {"date": "2004-05-07", "close": 0.216, "volume": 450060.0}, {"date": "2004-05-10", "close": 0.217, "volume": 457290.0}, {"date": "2004-05-11", "close": 0.217, "volume": 678280.0}, {"date": "2004-05-13", "close": 0.211, "volume": 150000.0}, {"date": "2004-05-14", "close": 0.219, "volume": 35000.0}, {"date": "2004-05-18", "close": 0.211, "volume": 152690.0}, {"date": "2004-05-19", "close": 0.211, "volume": 256000.0}, {"date": "2004-05-20", "close": 0.211, "volume": 106940.0}, {"date": "2004-05-21", "close": 0.205, "volume": 27040.0}, {"date": "2004-05-24", "close": 0.205, "volume": 22020.0}, {"date": "2004-05-26", "close": 0.203, "volume": 30000.0}, {"date": "2004-05-27", "close": 0.204, "volume": 73220.0}, {"date": "2004-05-28", "close": 0.203, "volume": 79710.0}, {"date": "2004-05-31", "close": 0.203, "volume": 10000.0}, {"date": "2004-06-01", "close": 0.203, "volume": 10000.0}, {"date": "2004-06-02", "close": 0.203, "volume": 24000.0}, {"date": "2004-06-03", "close": 0.203, "volume": 50000.0}, {"date": "2004-06-04", "close": 0.202, "volume": 20710.0}, {"date": "2004-06-07", "close": 0.21, "volume": 95000.0}, {"date": "2004-06-08", "close": 0.21, "volume": 157000.0}, {"date": "2004-06-10", "close": 0.21, "volume": 11900.0}, {"date": "2004-06-11", "close": 0.21, "volume": 85640.0}, {"date": "2004-06-15", "close": 0.21, "volume": 236710.0}, {"date": "2004-06-16", "close": 0.21, "volume": 62730.0}, {"date": "2004-06-18", "close": 0.2, "volume": 50000.0}, {"date": "2004-06-21", "close": 0.202, "volume": 30000.0}, {"date": "2004-06-22", "close": 0.205, "volume": 125000.0}, {"date": "2004-06-23", "close": 0.203, "volume": 55000.0}, {"date": "2004-06-24", "close": 0.205, "volume": 49190.0}, {"date": "2004-06-25", "close": 0.206, "volume": 25000.0}, {"date": "2004-06-28", "close": 0.21, "volume": 88810.0}, {"date": "2004-06-29", "close": 0.205, "volume": 160300.0}, {"date": "2004-07-01", "close": 0.205, "volume": 4960.0}, {"date": "2004-07-02", "close": 0.21, "volume": 44960.0}, {"date": "2004-07-05", "close": 0.22, "volume": 172000.0}, {"date": "2004-07-06", "close": 0.214, "volume": 8000.0}, {"date": "2004-07-07", "close": 0.21, "volume": 52000.0}, {"date": "2004-07-08", "close": 0.205, "volume": 32150.0}, {"date": "2004-07-13", "close": 0.202, "volume": 13470.0}, {"date": "2004-07-16", "close": 0.203, "volume": 10000.0}, {"date": "2004-07-19", "close": 0.202, "volume": 109380.0}, {"date": "2004-07-20", "close": 0.201, "volume": 6060.0}, {"date": "2004-07-21", "close": 0.219, "volume": 19900.0}, {"date": "2004-07-22", "close": 0.215, "volume": 210000.0}, {"date": "2004-07-23", "close": 0.21, "volume": 375940.0}, {"date": "2004-07-26", "close": 0.212, "volume": 210000.0}, {"date": "2004-07-27", "close": 0.205, "volume": 52000.0}, {"date": "2004-07-29", "close": 0.205, "volume": 132120.0}, {"date": "2004-07-30", "close": 0.21, "volume": 80000.0}, {"date": "2004-08-02", "close": 0.21, "volume": 440000.0}, {"date": "2004-08-03", "close": 0.206, "volume": 127000.0}, {"date": "2004-08-04", "close": 0.22, "volume": 217500.0}, {"date": "2004-08-05", "close": 0.22, "volume": 243710.0}, {"date": "2004-08-06", "close": 0.235, "volume": 1079500.0}, {"date": "2004-08-09", "close": 0.23, "volume": 540110.0}, {"date": "2004-08-10", "close": 0.232, "volume": 132950.0}, {"date": "2004-08-11", "close": 0.228, "volume": 73780.0}, {"date": "2004-08-12", "close": 0.228, "volume": 150000.0}, {"date": "2004-08-13", "close": 0.228, "volume": 50000.0}, {"date": "2004-08-16", "close": 0.221, "volume": 80860.0}, {"date": "2004-08-17", "close": 0.221, "volume": 46000.0}, {"date": "2004-08-18", "close": 0.226, "volume": 705910.0}, {"date": "2004-08-19", "close": 0.225, "volume": 65210.0}, {"date": "2004-08-23", "close": 0.216, "volume": 60800.0}, {"date": "2004-08-24", "close": 0.217, "volume": 53800.0}, {"date": "2004-08-25", "close": 0.22, "volume": 216670.0}, {"date": "2004-08-26", "close": 0.22, "volume": 40000.0}, {"date": "2004-08-27", "close": 0.233, "volume": 1858100.0}, {"date": "2004-08-30", "close": 0.245, "volume": 527710.0}, {"date": "2004-08-31", "close": 0.245, "volume": 288620.0}, {"date": "2004-09-01", "close": 0.245, "volume": 509700.0}, {"date": "2004-09-02", "close": 0.24, "volume": 99790.0}, {"date": "2004-09-03", "close": 0.24, "volume": 483210.0}, {"date": "2004-09-06", "close": 0.24, "volume": 164360.0}, {"date": "2004-09-07", "close": 0.24, "volume": 236880.0}, {"date": "2004-09-08", "close": 0.239, "volume": 499880.0}, {"date": "2004-09-09", "close": 0.241, "volume": 935400.0}, {"date": "2004-09-10", "close": 0.238, "volume": 400000.0}, {"date": "2004-09-13", "close": 0.235, "volume": 24370.0}, {"date": "2004-09-14", "close": 0.232, "volume": 1343430.0}, {"date": "2004-09-15", "close": 0.233, "volume": 104340.0}, {"date": "2004-09-16", "close": 0.234, "volume": 39000.0}, {"date": "2004-09-17", "close": 0.233, "volume": 416600.0}, {"date": "2004-09-20", "close": 0.237, "volume": 109000.0}, {"date": "2004-09-21", "close": 0.235, "volume": 125000.0}, {"date": "2004-09-22", "close": 0.235, "volume": 53000.0}, {"date": "2004-09-23", "close": 0.234, "volume": 85000.0}, {"date": "2004-09-24", "close": 0.23, "volume": 107500.0}, {"date": "2004-09-27", "close": 0.227, "volume": 1227600.0}, {"date": "2004-09-28", "close": 0.225, "volume": 226000.0}, {"date": "2004-09-29", "close": 0.225, "volume": 24000.0}, {"date": "2004-09-30", "close": 0.221, "volume": 144770.0}, {"date": "2004-10-01", "close": 0.223, "volume": 193180.0}, {"date": "2004-10-04", "close": 0.225, "volume": 93000.0}, {"date": "2004-10-05", "close": 0.224, "volume": 162880.0}, {"date": "2004-10-06", "close": 0.222, "volume": 90910.0}, {"date": "2004-10-07", "close": 0.222, "volume": 183950.0}, {"date": "2004-10-08", "close": 0.225, "volume": 20000.0}, {"date": "2004-10-11", "close": 0.221, "volume": 78000.0}, {"date": "2004-10-12", "close": 0.222, "volume": 108800.0}, {"date": "2004-10-13", "close": 0.226, "volume": 459020.0}, {"date": "2004-10-14", "close": 0.226, "volume": 10980.0}, {"date": "2004-10-15", "close": 0.227, "volume": 200630.0}, {"date": "2004-10-18", "close": 0.23, "volume": 136940.0}, {"date": "2004-10-19", "close": 0.23, "volume": 431580.0}, {"date": "2004-10-20", "close": 0.231, "volume": 20000.0}, {"date": "2004-10-21", "close": 0.233, "volume": 4220.0}, {"date": "2004-10-22", "close": 0.24, "volume": 272530.0}, {"date": "2004-10-25", "close": 0.244, "volume": 42000.0}, {"date": "2004-10-26", "close": 0.244, "volume": 10200.0}, {"date": "2004-10-27", "close": 0.239, "volume": 10000.0}, {"date": "2004-10-28", "close": 0.239, "volume": 410000.0}, {"date": "2004-10-29", "close": 0.246, "volume": 319030.0}, {"date": "2004-11-01", "close": 0.246, "volume": 98100.0}, {"date": "2004-11-02", "close": 0.25, "volume": 313700.0}, {"date": "2004-11-03", "close": 0.255, "volume": 865660.0}, {"date": "2004-11-04", "close": 0.258, "volume": 312690.0}, {"date": "2004-11-05", "close": 0.27, "volume": 469940.0}, {"date": "2004-11-08", "close": 0.263, "volume": 10000.0}, {"date": "2004-11-09", "close": 0.265, "volume": 50000.0}, {"date": "2004-11-10", "close": 0.265, "volume": 248680.0}, {"date": "2004-11-11", "close": 0.265, "volume": 111200.0}, {"date": "2004-11-12", "close": 0.27, "volume": 182500.0}, {"date": "2004-11-15", "close": 0.276, "volume": 425700.0}, {"date": "2004-11-16", "close": 0.283, "volume": 694800.0}, {"date": "2004-11-17", "close": 0.301, "volume": 185470.0}, {"date": "2004-11-18", "close": 0.311, "volume": 480180.0}, {"date": "2004-11-19", "close": 0.33, "volume": 431550.0}, {"date": "2004-11-22", "close": 0.315, "volume": 1437600.0}, {"date": "2004-11-23", "close": 0.312, "volume": 297500.0}, {"date": "2004-11-24", "close": 0.31, "volume": 427090.0}, {"date": "2004-11-25", "close": 0.31, "volume": 239300.0}, {"date": "2004-11-26", "close": 0.321, "volume": 516820.0}, {"date": "2004-11-29", "close": 0.321, "volume": 430410.0}, {"date": "2004-11-30", "close": 0.32, "volume": 1191500.0}, {"date": "2004-12-01", "close": 0.318, "volume": 329000.0}, {"date": "2004-12-02", "close": 0.3, "volume": 240030.0}, {"date": "2004-12-03", "close": 0.306, "volume": 1097370.0}, {"date": "2004-12-06", "close": 0.306, "volume": 2051500.0}, {"date": "2004-12-07", "close": 0.31, "volume": 623440.0}, {"date": "2004-12-08", "close": 0.316, "volume": 90000.0}, {"date": "2004-12-09", "close": 0.314, "volume": 375340.0}, {"date": "2004-12-10", "close": 0.304, "volume": 191330.0}, {"date": "2004-12-13", "close": 0.303, "volume": 70220.0}, {"date": "2004-12-14", "close": 0.301, "volume": 93300.0}, {"date": "2004-12-15", "close": 0.31, "volume": 52000.0}, {"date": "2004-12-16", "close": 0.302, "volume": 20000.0}, {"date": "2004-12-17", "close": 0.303, "volume": 40000.0}, {"date": "2004-12-20", "close": 0.304, "volume": 40840.0}, {"date": "2004-12-21", "close": 0.305, "volume": 110000.0}, {"date": "2004-12-23", "close": 0.31, "volume": 143600.0}, {"date": "2004-12-24", "close": 0.31, "volume": 50000.0}, {"date": "2004-12-29", "close": 0.315, "volume": 320000.0}, {"date": "2004-12-30", "close": 0.315, "volume": 6500.0}, {"date": "2004-12-31", "close": 0.322, "volume": 147460.0}, {"date": "2005-01-04", "close": 0.326, "volume": 64530.0}, {"date": "2005-01-05", "close": 0.325, "volume": 111350.0}, {"date": "2005-01-06", "close": 0.323, "volume": 53870.0}, {"date": "2005-01-07", "close": 0.323, "volume": 171130.0}, {"date": "2005-01-10", "close": 0.32, "volume": 207500.0}, {"date": "2005-01-11", "close": 0.32, "volume": 10870.0}, {"date": "2005-01-12", "close": 0.318, "volume": 15000.0}, {"date": "2005-01-13", "close": 0.32, "volume": 201390.0}, {"date": "2005-01-14", "close": 0.32, "volume": 103400.0}, {"date": "2005-01-17", "close": 0.326, "volume": 840720.0}, {"date": "2005-01-18", "close": 0.32, "volume": 295070.0}, {"date": "2005-01-19", "close": 0.335, "volume": 69000.0}, {"date": "2005-01-20", "close": 0.336, "volume": 88090.0}, {"date": "2005-01-24", "close": 0.337, "volume": 30390.0}, {"date": "2005-01-25", "close": 0.337, "volume": 129000.0}, {"date": "2005-01-27", "close": 0.338, "volume": 188610.0}, {"date": "2005-01-28", "close": 0.34, "volume": 185610.0}, {"date": "2005-01-31", "close": 0.34, "volume": 50790.0}, {"date": "2005-02-01", "close": 0.34, "volume": 631000.0}, {"date": "2005-02-02", "close": 0.34, "volume": 480000.0}, {"date": "2005-02-03", "close": 0.337, "volume": 241600.0}, {"date": "2005-02-04", "close": 0.335, "volume": 54300.0}, {"date": "2005-02-07", "close": 0.34, "volume": 80000.0}, {"date": "2005-02-09", "close": 0.337, "volume": 33260.0}, {"date": "2005-02-10", "close": 0.345, "volume": 188530.0}, {"date": "2005-02-11", "close": 0.346, "volume": 60000.0}, {"date": "2005-02-14", "close": 0.348, "volume": 219530.0}, {"date": "2005-02-15", "close": 0.342, "volume": 44970.0}, {"date": "2005-02-16", "close": 0.348, "volume": 47050.0}, {"date": "2005-02-18", "close": 0.349, "volume": 102310.0}, {"date": "2005-02-22", "close": 0.355, "volume": 35310.0}, {"date": "2005-02-23", "close": 0.35, "volume": 120300.0}, {"date": "2005-02-24", "close": 0.34, "volume": 94840.0}, {"date": "2005-02-25", "close": 0.335, "volume": 297890.0}, {"date": "2005-02-28", "close": 0.325, "volume": 922950.0}, {"date": "2005-03-01", "close": 0.32, "volume": 254700.0}, {"date": "2005-03-02", "close": 0.32, "volume": 502150.0}, {"date": "2005-03-04", "close": 0.32, "volume": 112460.0}, {"date": "2005-03-07", "close": 0.32, "volume": 14680.0}, {"date": "2005-03-08", "close": 0.33, "volume": 55510.0}, {"date": "2005-03-09", "close": 0.33, "volume": 9100.0}, {"date": "2005-03-10", "close": 0.32, "volume": 40000.0}, {"date": "2005-03-11", "close": 0.32, "volume": 79500.0}, {"date": "2005-03-14", "close": 0.325, "volume": 19000.0}, {"date": "2005-03-15", "close": 0.32, "volume": 46220.0}, {"date": "2005-03-16", "close": 0.32, "volume": 375000.0}, {"date": "2005-03-17", "close": 0.32, "volume": 111000.0}, {"date": "2005-03-18", "close": 0.32, "volume": 12000.0}, {"date": "2005-03-21", "close": 0.32, "volume": 62000.0}, {"date": "2005-03-22", "close": 0.32, "volume": 46660.0}, {"date": "2005-03-23", "close": 0.32, "volume": 95000.0}, {"date": "2005-03-24", "close": 0.32, "volume": 629500.0}, {"date": "2005-03-29", "close": 0.32, "volume": 40650.0}, {"date": "2005-03-30", "close": 0.315, "volume": 189900.0}, {"date": "2005-03-31", "close": 0.325, "volume": 426380.0}, {"date": "2005-04-01", "close": 0.32, "volume": 120000.0}, {"date": "2005-04-04", "close": 0.32, "volume": 378620.0}, {"date": "2005-04-05", "close": 0.315, "volume": 100000.0}, {"date": "2005-04-07", "close": 0.32, "volume": 2500.0}, {"date": "2005-04-08", "close": 0.313, "volume": 47690.0}, {"date": "2005-04-11", "close": 0.311, "volume": 7000.0}, {"date": "2005-04-12", "close": 0.31, "volume": 235940.0}, {"date": "2005-04-13", "close": 0.312, "volume": 37370.0}, {"date": "2005-04-14", "close": 0.307, "volume": 16400.0}, {"date": "2005-04-15", "close": 0.3, "volume": 634410.0}, {"date": "2005-04-18", "close": 0.294, "volume": 574940.0}, {"date": "2005-04-19", "close": 0.29, "volume": 346000.0}, {"date": "2005-04-20", "close": 0.29, "volume": 348930.0}, {"date": "2005-04-21", "close": 0.29, "volume": 10000.0}, {"date": "2005-04-22", "close": 0.291, "volume": 27030.0}, {"date": "2005-04-26", "close": 0.289, "volume": 118830.0}, {"date": "2005-04-27", "close": 0.28, "volume": 96080.0}, {"date": "2005-04-28", "close": 0.29, "volume": 99800.0}, {"date": "2005-04-29", "close": 0.3, "volume": 263300.0}, {"date": "2005-05-02", "close": 0.29, "volume": 87020.0}, {"date": "2005-05-03", "close": 0.285, "volume": 15000.0}, {"date": "2005-05-04", "close": 0.29, "volume": 216300.0}, {"date": "2005-05-05", "close": 0.285, "volume": 63850.0}, {"date": "2005-05-06", "close": 0.285, "volume": 25000.0}, {"date": "2005-05-09", "close": 0.286, "volume": 66000.0}, {"date": "2005-05-10", "close": 0.3, "volume": 290000.0}, {"date": "2005-05-11", "close": 0.291, "volume": 50000.0}, {"date": "2005-05-12", "close": 0.291, "volume": 26720.0}, {"date": "2005-05-13", "close": 0.3, "volume": 8420.0}, {"date": "2005-05-16", "close": 0.3, "volume": 11580.0}, {"date": "2005-05-18", "close": 0.3, "volume": 37800.0}, {"date": "2005-05-19", "close": 0.3, "volume": 144630.0}, {"date": "2005-05-20", "close": 0.295, "volume": 280000.0}, {"date": "2005-05-23", "close": 0.3, "volume": 3500.0}, {"date": "2005-05-24", "close": 0.31, "volume": 29940.0}, {"date": "2005-05-25", "close": 0.31, "volume": 32000.0}, {"date": "2005-05-26", "close": 0.307, "volume": 200000.0}, {"date": "2005-05-27", "close": 0.305, "volume": 119000.0}, {"date": "2005-05-30", "close": 0.296, "volume": 7000.0}, {"date": "2005-05-31", "close": 0.301, "volume": 145810.0}, {"date": "2005-06-01", "close": 0.31, "volume": 6500.0}, {"date": "2005-06-03", "close": 0.305, "volume": 56790.0}, {"date": "2005-06-06", "close": 0.31, "volume": 10000.0}, {"date": "2005-06-07", "close": 0.31, "volume": 11410.0}, {"date": "2005-06-10", "close": 0.304, "volume": 131400.0}, {"date": "2005-06-14", "close": 0.305, "volume": 50000.0}, {"date": "2005-06-15", "close": 0.305, "volume": 20000.0}, {"date": "2005-06-16", "close": 0.304, "volume": 28310.0}, {"date": "2005-06-17", "close": 0.304, "volume": 11480.0}, {"date": "2005-06-20", "close": 0.3, "volume": 96290.0}, {"date": "2005-06-21", "close": 0.295, "volume": 80000.0}, {"date": "2005-06-22", "close": 0.296, "volume": 6500.0}, {"date": "2005-06-23", "close": 0.296, "volume": 60000.0}, {"date": "2005-06-24", "close": 0.29, "volume": 55180.0}, {"date": "2005-06-27", "close": 0.288, "volume": 65910.0}, {"date": "2005-06-28", "close": 0.288, "volume": 107000.0}, {"date": "2005-06-29", "close": 0.282, "volume": 205500.0}, {"date": "2005-06-30", "close": 0.3, "volume": 109390.0}, {"date": "2005-07-06", "close": 0.3, "volume": 41910.0}, {"date": "2005-07-07", "close": 0.292, "volume": 45820.0}, {"date": "2005-07-08", "close": 0.3, "volume": 10000.0}, {"date": "2005-07-11", "close": 0.3, "volume": 28000.0}, {"date": "2005-07-12", "close": 0.298, "volume": 20000.0}, {"date": "2005-07-13", "close": 0.302, "volume": 30180.0}, {"date": "2005-07-14", "close": 0.304, "volume": 6860.0}, {"date": "2005-07-19", "close": 0.304, "volume": 74580.0}, {"date": "2005-07-20", "close": 0.3, "volume": 6330.0}, {"date": "2005-07-21", "close": 0.303, "volume": 36600.0}, {"date": "2005-07-22", "close": 0.309, "volume": 48630.0}, {"date": "2005-07-25", "close": 0.31, "volume": 18520.0}, {"date": "2005-07-26", "close": 0.316, "volume": 79790.0}, {"date": "2005-07-27", "close": 0.315, "volume": 234060.0}, {"date": "2005-07-28", "close": 0.316, "volume": 216170.0}, {"date": "2005-07-29", "close": 0.324, "volume": 10000.0}, {"date": "2005-08-01", "close": 0.328, "volume": 30000.0}, {"date": "2005-08-02", "close": 0.322, "volume": 35000.0}, {"date": "2005-08-03", "close": 0.322, "volume": 22000.0}, {"date": "2005-08-04", "close": 0.318, "volume": 150000.0}, {"date": "2005-08-05", "close": 0.316, "volume": 10000.0}, {"date": "2005-08-08", "close": 0.316, "volume": 38090.0}, {"date": "2005-08-09", "close": 0.32, "volume": 34000.0}, {"date": "2005-08-10", "close": 0.32, "volume": 470000.0}, {"date": "2005-08-11", "close": 0.32, "volume": 201540.0}, {"date": "2005-08-12", "close": 0.315, "volume": 38130.0}, {"date": "2005-08-15", "close": 0.316, "volume": 31250.0}, {"date": "2005-08-16", "close": 0.312, "volume": 22900.0}, {"date": "2005-08-17", "close": 0.312, "volume": 39850.0}, {"date": "2005-08-18", "close": 0.313, "volume": 20000.0}, {"date": "2005-08-19", "close": 0.313, "volume": 71480.0}, {"date": "2005-08-22", "close": 0.313, "volume": 11890.0}, {"date": "2005-08-24", "close": 0.315, "volume": 201590.0}, {"date": "2005-08-26", "close": 0.32, "volume": 542490.0}, {"date": "2005-08-29", "close": 0.316, "volume": 73250.0}, {"date": "2005-08-30", "close": 0.315, "volume": 60000.0}, {"date": "2005-08-31", "close": 0.315, "volume": 379910.0}, {"date": "2005-09-01", "close": 0.315, "volume": 3000.0}, {"date": "2005-09-02", "close": 0.315, "volume": 30000.0}, {"date": "2005-09-05", "close": 0.315, "volume": 2000.0}, {"date": "2005-09-06", "close": 0.311, "volume": 48560.0}, {"date": "2005-09-07", "close": 0.311, "volume": 25630.0}, {"date": "2005-09-08", "close": 0.315, "volume": 554550.0}, {"date": "2005-09-09", "close": 0.315, "volume": 139500.0}, {"date": "2005-09-12", "close": 0.305, "volume": 50000.0}, {"date": "2005-09-13", "close": 0.305, "volume": 10000.0}, {"date": "2005-09-14", "close": 0.313, "volume": 328000.0}, {"date": "2005-09-16", "close": 0.31, "volume": 73690.0}, {"date": "2005-09-19", "close": 0.306, "volume": 96490.0}, {"date": "2005-09-20", "close": 0.306, "volume": 104350.0}, {"date": "2005-09-21", "close": 0.3, "volume": 109470.0}, {"date": "2005-09-22", "close": 0.294, "volume": 613000.0}, {"date": "2005-09-23", "close": 0.294, "volume": 95540.0}, {"date": "2005-09-26", "close": 0.294, "volume": 344360.0}, {"date": "2005-09-27", "close": 0.299, "volume": 70000.0}, {"date": "2005-09-28", "close": 0.302, "volume": 26000.0}, {"date": "2005-09-29", "close": 0.295, "volume": 47400.0}, {"date": "2005-09-30", "close": 0.3, "volume": 564980.0}, {"date": "2005-10-04", "close": 0.29, "volume": 30560.0}, {"date": "2005-10-05", "close": 0.295, "volume": 62000.0}, {"date": "2005-10-06", "close": 0.29, "volume": 39000.0}, {"date": "2005-10-07", "close": 0.29, "volume": 440.0}, {"date": "2005-10-10", "close": 0.29, "volume": 1886660.0}, {"date": "2005-10-11", "close": 0.297, "volume": 30000.0}, {"date": "2005-10-12", "close": 0.293, "volume": 900.0}, {"date": "2005-10-13", "close": 0.3, "volume": 88000.0}, {"date": "2005-10-14", "close": 0.305, "volume": 15000.0}, {"date": "2005-10-17", "close": 0.297, "volume": 12464490.0}, {"date": "2005-10-18", "close": 0.29, "volume": 1019840.0}, {"date": "2005-10-19", "close": 0.3, "volume": 63200.0}, {"date": "2005-10-20", "close": 0.306, "volume": 180660.0}, {"date": "2005-10-21", "close": 0.307, "volume": 1078000.0}, {"date": "2005-10-24", "close": 0.305, "volume": 101020.0}, {"date": "2005-10-25", "close": 0.307, "volume": 467120.0}, {"date": "2005-10-26", "close": 0.321, "volume": 441750.0}, {"date": "2005-10-27", "close": 0.315, "volume": 142000.0}, {"date": "2005-10-31", "close": 0.316, "volume": 51370.0}, {"date": "2005-11-01", "close": 0.318, "volume": 152300.0}, {"date": "2005-11-02", "close": 0.318, "volume": 96630.0}, {"date": "2005-11-03", "close": 0.306, "volume": 20650.0}, {"date": "2005-11-04", "close": 0.329, "volume": 193300.0}, {"date": "2005-11-07", "close": 0.35, "volume": 426400.0}, {"date": "2005-11-08", "close": 0.335, "volume": 114080.0}, {"date": "2005-11-09", "close": 0.33, "volume": 77500.0}, {"date": "2005-11-11", "close": 0.339, "volume": 303400.0}, {"date": "2005-11-17", "close": 0.33, "volume": 70000.0}, {"date": "2005-11-18", "close": 0.334, "volume": 233560.0}, {"date": "2005-11-21", "close": 0.34, "volume": 75000.0}, {"date": "2005-11-22", "close": 0.348, "volume": 163760.0}, {"date": "2005-11-23", "close": 0.354, "volume": 102000.0}, {"date": "2005-11-24", "close": 0.352, "volume": 28910.0}, {"date": "2005-11-25", "close": 0.355, "volume": 576730.0}, {"date": "2005-11-28", "close": 0.355, "volume": 306590.0}, {"date": "2005-11-29", "close": 0.355, "volume": 342310.0}, {"date": "2005-11-30", "close": 0.355, "volume": 335000.0}, {"date": "2005-12-01", "close": 0.35, "volume": 165000.0}, {"date": "2005-12-02", "close": 0.35, "volume": 205980.0}, {"date": "2005-12-05", "close": 0.35, "volume": 706810.0}, {"date": "2005-12-06", "close": 0.348, "volume": 42000.0}, {"date": "2005-12-07", "close": 0.353, "volume": 90150.0}, {"date": "2005-12-08", "close": 0.35, "volume": 19220.0}, {"date": "2005-12-09", "close": 0.35, "volume": 70000.0}, {"date": "2005-12-12", "close": 0.345, "volume": 46590.0}, {"date": "2005-12-13", "close": 0.346, "volume": 50000.0}, {"date": "2005-12-14", "close": 0.34, "volume": 50000.0}, {"date": "2005-12-15", "close": 0.331, "volume": 122000.0}, {"date": "2005-12-16", "close": 0.321, "volume": 70000.0}, {"date": "2005-12-19", "close": 0.322, "volume": 107100.0}, {"date": "2005-12-20", "close": 0.315, "volume": 88400.0}, {"date": "2005-12-21", "close": 0.337, "volume": 70740.0}, {"date": "2005-12-22", "close": 0.34, "volume": 19820.0}, {"date": "2005-12-29", "close": 0.34, "volume": 38500.0}, {"date": "2005-12-30", "close": 0.34, "volume": 20000.0}, {"date": "2006-01-03", "close": 0.336, "volume": 63020.0}, {"date": "2006-01-04", "close": 0.34, "volume": 17710.0}, {"date": "2006-01-05", "close": 0.345, "volume": 50000.0}, {"date": "2006-01-06", "close": 0.345, "volume": 2290.0}, {"date": "2006-01-09", "close": 0.341, "volume": 87180.0}, {"date": "2006-01-11", "close": 0.34, "volume": 277000.0}, {"date": "2006-01-13", "close": 0.34, "volume": 33270.0}, {"date": "2006-01-16", "close": 0.333, "volume": 78000.0}, {"date": "2006-01-17", "close": 0.331, "volume": 524400.0}, {"date": "2006-01-18", "close": 0.34, "volume": 300990.0}, {"date": "2006-01-19", "close": 0.348, "volume": 145000.0}, {"date": "2006-01-20", "close": 0.348, "volume": 25000.0}, {"date": "2006-01-23", "close": 0.347, "volume": 86400.0}, {"date": "2006-01-24", "close": 0.347, "volume": 57690.0}, {"date": "2006-01-27", "close": 0.341, "volume": 105220.0}, {"date": "2006-01-30", "close": 0.339, "volume": 290000.0}, {"date": "2006-01-31", "close": 0.339, "volume": 283750.0}, {"date": "2006-02-01", "close": 0.345, "volume": 169000.0}, {"date": "2006-02-02", "close": 0.346, "volume": 60000.0}, {"date": "2006-02-03", "close": 0.341, "volume": 28180.0}, {"date": "2006-02-06", "close": 0.345, "volume": 107250.0}, {"date": "2006-02-07", "close": 0.352, "volume": 62130.0}, {"date": "2006-02-08", "close": 0.365, "volume": 173790.0}, {"date": "2006-02-09", "close": 0.38, "volume": 91500.0}, {"date": "2006-02-13", "close": 0.37, "volume": 8070.0}, {"date": "2006-02-14", "close": 0.38, "volume": 201100.0}, {"date": "2006-02-17", "close": 0.37, "volume": 211500.0}, {"date": "2006-02-20", "close": 0.366, "volume": 30000.0}, {"date": "2006-02-22", "close": 0.378, "volume": 20000.0}, {"date": "2006-02-23", "close": 0.375, "volume": 28500.0}, {"date": "2006-02-27", "close": 0.379, "volume": 38890.0}, {"date": "2006-02-28", "close": 0.37, "volume": 10000.0}, {"date": "2006-03-01", "close": 0.37, "volume": 313240.0}, {"date": "2006-03-03", "close": 0.37, "volume": 99000.0}, {"date": "2006-03-06", "close": 0.37, "volume": 2000.0}, {"date": "2006-03-07", "close": 0.37, "volume": 133000.0}, {"date": "2006-03-08", "close": 0.37, "volume": 81000.0}, {"date": "2006-03-09", "close": 0.365, "volume": 43000.0}, {"date": "2006-03-13", "close": 0.35, "volume": 198000.0}, {"date": "2006-03-14", "close": 0.352, "volume": 73000.0}, {"date": "2006-03-15", "close": 0.355, "volume": 36000.0}, {"date": "2006-03-16", "close": 0.341, "volume": 110000.0}, {"date": "2006-03-17", "close": 0.35, "volume": 20000.0}, {"date": "2006-03-20", "close": 0.35, "volume": 132380.0}, {"date": "2006-03-21", "close": 0.346, "volume": 157950.0}, {"date": "2006-03-22", "close": 0.349, "volume": 22050.0}, {"date": "2006-03-23", "close": 0.345, "volume": 112950.0}, {"date": "2006-03-24", "close": 0.345, "volume": 30000.0}, {"date": "2006-03-27", "close": 0.35, "volume": 80000.0}, {"date": "2006-03-28", "close": 0.35, "volume": 235150.0}, {"date": "2006-03-29", "close": 0.35, "volume": 50000.0}, {"date": "2006-03-31", "close": 0.344, "volume": 66000.0}, {"date": "2006-04-03", "close": 0.34, "volume": 84300.0}, {"date": "2006-04-04", "close": 0.332, "volume": 272310.0}, {"date": "2006-04-05", "close": 0.34, "volume": 849140.0}, {"date": "2006-04-06", "close": 0.335, "volume": 9910.0}, {"date": "2006-04-07", "close": 0.34, "volume": 14800.0}, {"date": "2006-04-10", "close": 0.34, "volume": 80000.0}, {"date": "2006-04-11", "close": 0.329, "volume": 113510.0}, {"date": "2006-04-13", "close": 0.338, "volume": 25000.0}, {"date": "2006-04-18", "close": 0.338, "volume": 78600.0}, {"date": "2006-04-19", "close": 0.34, "volume": 41000.0}, {"date": "2006-04-20", "close": 0.34, "volume": 130000.0}, {"date": "2006-04-21", "close": 0.338, "volume": 101500.0}, {"date": "2006-04-24", "close": 0.335, "volume": 83700.0}, {"date": "2006-04-26", "close": 0.335, "volume": 86500.0}, {"date": "2006-04-27", "close": 0.332, "volume": 18230.0}, {"date": "2006-04-28", "close": 0.34, "volume": 830800.0}, {"date": "2006-05-01", "close": 0.33, "volume": 105000.0}, {"date": "2006-05-02", "close": 0.338, "volume": 50000.0}, {"date": "2006-05-03", "close": 0.338, "volume": 410710.0}, {"date": "2006-05-04", "close": 0.34, "volume": 82820.0}, {"date": "2006-05-05", "close": 0.34, "volume": 185000.0}, {"date": "2006-05-08", "close": 0.34, "volume": 227900.0}, {"date": "2006-05-09", "close": 0.34, "volume": 34000.0}, {"date": "2006-05-10", "close": 0.34, "volume": 197510.0}, {"date": "2006-05-11", "close": 0.335, "volume": 4930.0}, {"date": "2006-05-12", "close": 0.335, "volume": 10000.0}, {"date": "2006-05-15", "close": 0.335, "volume": 10000.0}, {"date": "2006-05-16", "close": 0.338, "volume": 14500.0}, {"date": "2006-05-17", "close": 0.33, "volume": 141320.0}, {"date": "2006-05-18", "close": 0.322, "volume": 273900.0}, {"date": "2006-05-19", "close": 0.33, "volume": 60450.0}, {"date": "2006-05-23", "close": 0.315, "volume": 23480.0}, {"date": "2006-05-24", "close": 0.33, "volume": 1860000.0}, {"date": "2006-05-25", "close": 0.33, "volume": 60000.0}, {"date": "2006-05-26", "close": 0.325, "volume": 57500.0}, {"date": "2006-05-29", "close": 0.318, "volume": 530000.0}, {"date": "2006-05-30", "close": 0.32, "volume": 174290.0}, {"date": "2006-05-31", "close": 0.335, "volume": 63910.0}, {"date": "2006-06-01", "close": 0.335, "volume": 85000.0}, {"date": "2006-06-02", "close": 0.33, "volume": 7000.0}, {"date": "2006-06-05", "close": 0.34, "volume": 30380.0}, {"date": "2006-06-08", "close": 0.34, "volume": 12620.0}, {"date": "2006-06-13", "close": 0.335, "volume": 3000.0}, {"date": "2006-06-14", "close": 0.323, "volume": 20000.0}, {"date": "2006-06-15", "close": 0.318, "volume": 34760.0}, {"date": "2006-06-16", "close": 0.316, "volume": 210000.0}, {"date": "2006-06-20", "close": 0.316, "volume": 14520.0}, {"date": "2006-06-21", "close": 0.32, "volume": 10000.0}, {"date": "2006-06-23", "close": 0.32, "volume": 40000.0}, {"date": "2006-06-26", "close": 0.314, "volume": 180000.0}, {"date": "2006-06-28", "close": 0.355, "volume": 487630.0}, {"date": "2006-06-29", "close": 0.37, "volume": 142000.0}, {"date": "2006-06-30", "close": 0.37, "volume": 38000.0}, {"date": "2006-07-03", "close": 0.37, "volume": 6000.0}, {"date": "2006-07-04", "close": 0.398, "volume": 100970.0}, {"date": "2006-07-05", "close": 0.39, "volume": 320930.0}, {"date": "2006-07-06", "close": 0.39, "volume": 136550.0}, {"date": "2006-07-07", "close": 0.388, "volume": 179530.0}, {"date": "2006-07-10", "close": 0.387, "volume": 70000.0}, {"date": "2006-07-11", "close": 0.388, "volume": 255570.0}, {"date": "2006-07-12", "close": 0.379, "volume": 100000.0}, {"date": "2006-07-13", "close": 0.38, "volume": 75060.0}, {"date": "2006-07-14", "close": 0.379, "volume": 18460.0}, {"date": "2006-07-17", "close": 0.371, "volume": 72030.0}, {"date": "2006-07-18", "close": 0.371, "volume": 56000.0}, {"date": "2006-07-19", "close": 0.371, "volume": 285350.0}, {"date": "2006-07-21", "close": 0.371, "volume": 137910.0}, {"date": "2006-07-24", "close": 0.367, "volume": 19990.0}, {"date": "2006-07-25", "close": 0.379, "volume": 30000.0}, {"date": "2006-07-27", "close": 0.37, "volume": 24750.0}, {"date": "2006-07-28", "close": 0.379, "volume": 50000.0}, {"date": "2006-07-31", "close": 0.372, "volume": 176250.0}, {"date": "2006-08-01", "close": 0.379, "volume": 15000.0}, {"date": "2006-08-02", "close": 0.37, "volume": 88500.0}, {"date": "2006-08-03", "close": 0.37, "volume": 70190.0}, {"date": "2006-08-07", "close": 0.37, "volume": 10000.0}, {"date": "2006-08-08", "close": 0.37, "volume": 22500.0}, {"date": "2006-08-09", "close": 0.37, "volume": 6980.0}, {"date": "2006-08-10", "close": 0.382, "volume": 406870.0}, {"date": "2006-08-11", "close": 0.381, "volume": 11000.0}, {"date": "2006-08-14", "close": 0.381, "volume": 13120.0}, {"date": "2006-08-15", "close": 0.381, "volume": 26000.0}, {"date": "2006-08-16", "close": 0.381, "volume": 13000.0}, {"date": "2006-08-17", "close": 0.382, "volume": 135880.0}, {"date": "2006-08-18", "close": 0.382, "volume": 9570.0}, {"date": "2006-08-21", "close": 0.376, "volume": 77840.0}, {"date": "2006-08-23", "close": 0.395, "volume": 223160.0}, {"date": "2006-08-25", "close": 0.425, "volume": 302300.0}, {"date": "2006-08-28", "close": 0.444, "volume": 146000.0}, {"date": "2006-08-30", "close": 0.43, "volume": 190000.0}, {"date": "2006-08-31", "close": 0.433, "volume": 143930.0}, {"date": "2006-09-01", "close": 0.444, "volume": 270750.0}, {"date": "2006-09-04", "close": 0.44, "volume": 197500.0}, {"date": "2006-09-05", "close": 0.435, "volume": 444750.0}, {"date": "2006-09-06", "close": 0.435, "volume": 682200.0}, {"date": "2006-09-07", "close": 0.43, "volume": 249320.0}, {"date": "2006-09-08", "close": 0.43, "volume": 202450.0}, {"date": "2006-09-11", "close": 0.406, "volume": 118380.0}, {"date": "2006-09-12", "close": 0.406, "volume": 23000.0}, {"date": "2006-09-13", "close": 0.4, "volume": 75000.0}, {"date": "2006-09-14", "close": 0.402, "volume": 755100.0}, {"date": "2006-09-15", "close": 0.404, "volume": 118110.0}, {"date": "2006-09-18", "close": 0.405, "volume": 1890.0}, {"date": "2006-09-20", "close": 0.412, "volume": 69370.0}, {"date": "2006-09-21", "close": 0.422, "volume": 221940.0}, {"date": "2006-09-22", "close": 0.425, "volume": 344000.0}, {"date": "2006-09-25", "close": 0.425, "volume": 58120.0}, {"date": "2006-09-26", "close": 0.415, "volume": 505880.0}, {"date": "2006-09-28", "close": 0.424, "volume": 212120.0}, {"date": "2006-09-29", "close": 0.43, "volume": 26620.0}, {"date": "2006-10-02", "close": 0.43, "volume": 35000.0}, {"date": "2006-10-03", "close": 0.43, "volume": 98530.0}, {"date": "2006-10-04", "close": 0.425, "volume": 125270.0}, {"date": "2006-10-06", "close": 0.439, "volume": 99030.0}, {"date": "2006-10-09", "close": 0.444, "volume": 486230.0}, {"date": "2006-10-10", "close": 0.436, "volume": 63710.0}, {"date": "2006-10-11", "close": 0.45, "volume": 22700.0}, {"date": "2006-10-12", "close": 0.445, "volume": 114400.0}, {"date": "2006-10-13", "close": 0.444, "volume": 68000.0}, {"date": "2006-10-16", "close": 0.445, "volume": 204200.0}, {"date": "2006-10-17", "close": 0.445, "volume": 180440.0}, {"date": "2006-10-18", "close": 0.445, "volume": 86610.0}, {"date": "2006-10-19", "close": 0.45, "volume": 310210.0}, {"date": "2006-10-20", "close": 0.45, "volume": 21420.0}, {"date": "2006-10-23", "close": 0.455, "volume": 45000.0}, {"date": "2006-10-24", "close": 0.461, "volume": 115590.0}, {"date": "2006-10-25", "close": 0.462, "volume": 41220.0}, {"date": "2006-10-26", "close": 0.458, "volume": 68640.0}, {"date": "2006-10-27", "close": 0.458, "volume": 116640.0}, {"date": "2006-10-30", "close": 0.468, "volume": 217780.0}, {"date": "2006-10-31", "close": 0.468, "volume": 476410.0}, {"date": "2006-11-01", "close": 0.47, "volume": 395000.0}, {"date": "2006-11-02", "close": 0.47, "volume": 1435880.0}, {"date": "2006-11-03", "close": 0.47, "volume": 1275660.0}, {"date": "2006-11-06", "close": 0.473, "volume": 52800.0}, {"date": "2006-11-07", "close": 0.478, "volume": 96300.0}, {"date": "2006-11-08", "close": 0.477, "volume": 103650.0}, {"date": "2006-11-09", "close": 0.469, "volume": 132000.0}, {"date": "2006-11-10", "close": 0.468, "volume": 334250.0}, {"date": "2006-11-13", "close": 0.468, "volume": 8500.0}, {"date": "2006-11-14", "close": 0.458, "volume": 103560.0}, {"date": "2006-11-15", "close": 0.453, "volume": 53440.0}, {"date": "2006-11-16", "close": 0.452, "volume": 34370.0}, {"date": "2006-11-17", "close": 0.455, "volume": 27710.0}, {"date": "2006-11-20", "close": 0.46, "volume": 224030.0}, {"date": "2006-11-22", "close": 0.46, "volume": 26800.0}, {"date": "2006-11-23", "close": 0.462, "volume": 4500.0}, {"date": "2006-11-24", "close": 0.476, "volume": 80000.0}, {"date": "2006-11-27", "close": 0.479, "volume": 77210.0}, {"date": "2006-11-28", "close": 0.473, "volume": 48500.0}, {"date": "2006-11-29", "close": 0.472, "volume": 171500.0}, {"date": "2006-11-30", "close": 0.472, "volume": 49300.0}, {"date": "2006-12-01", "close": 0.475, "volume": 574200.0}, {"date": "2006-12-04", "close": 0.47, "volume": 20500.0}, {"date": "2006-12-05", "close": 0.47, "volume": 40600.0}, {"date": "2006-12-06", "close": 0.47, "volume": 61790.0}, {"date": "2006-12-07", "close": 0.465, "volume": 200000.0}, {"date": "2006-12-08", "close": 0.47, "volume": 107000.0}, {"date": "2006-12-11", "close": 0.468, "volume": 409110.0}, {"date": "2006-12-12", "close": 0.471, "volume": 96170.0}, {"date": "2006-12-13", "close": 0.47, "volume": 120000.0}, {"date": "2006-12-14", "close": 0.475, "volume": 25000.0}, {"date": "2006-12-15", "close": 0.475, "volume": 40000.0}, {"date": "2006-12-18", "close": 0.47, "volume": 25000.0}, {"date": "2006-12-19", "close": 0.474, "volume": 27500.0}, {"date": "2006-12-20", "close": 0.471, "volume": 42500.0}, {"date": "2006-12-21", "close": 0.475, "volume": 29000.0}, {"date": "2006-12-22", "close": 0.475, "volume": 164000.0}, {"date": "2006-12-27", "close": 0.475, "volume": 71600.0}, {"date": "2006-12-28", "close": 0.475, "volume": 330000.0}, {"date": "2006-12-29", "close": 0.476, "volume": 5400.0}, {"date": "2007-01-02", "close": 0.472, "volume": 70500.0}, {"date": "2007-01-03", "close": 0.476, "volume": 32000.0}, {"date": "2007-01-04", "close": 0.475, "volume": 151170.0}, {"date": "2007-01-08", "close": 0.472, "volume": 132500.0}, {"date": "2007-01-09", "close": 0.473, "volume": 283000.0}, {"date": "2007-01-10", "close": 0.475, "volume": 179200.0}, {"date": "2007-01-11", "close": 0.475, "volume": 40000.0}, {"date": "2007-01-15", "close": 0.475, "volume": 73350.0}, {"date": "2007-01-16", "close": 0.483, "volume": 241060.0}, {"date": "2007-01-17", "close": 0.49, "volume": 164900.0}, {"date": "2007-01-18", "close": 0.495, "volume": 73350.0}, {"date": "2007-01-19", "close": 0.5, "volume": 41760.0}, {"date": "2007-01-22", "close": 0.505, "volume": 118000.0}, {"date": "2007-01-23", "close": 0.505, "volume": 10000.0}, {"date": "2007-01-24", "close": 0.51, "volume": 131500.0}, {"date": "2007-01-25", "close": 0.52, "volume": 62000.0}, {"date": "2007-01-29", "close": 0.53, "volume": 527450.0}, {"date": "2007-01-30", "close": 0.53, "volume": 346000.0}, {"date": "2007-01-31", "close": 0.534, "volume": 95950.0}, {"date": "2007-02-01", "close": 0.53, "volume": 110250.0}, {"date": "2007-02-02", "close": 0.535, "volume": 205050.0}, {"date": "2007-02-05", "close": 0.54, "volume": 88000.0}, {"date": "2007-02-06", "close": 0.541, "volume": 57200.0}, {"date": "2007-02-07", "close": 0.548, "volume": 31800.0}, {"date": "2007-02-08", "close": 0.54, "volume": 86100.0}, {"date": "2007-02-09", "close": 0.54, "volume": 4280.0}, {"date": "2007-02-12", "close": 0.545, "volume": 3230.0}, {"date": "2007-02-13", "close": 0.545, "volume": 3770.0}, {"date": "2007-02-15", "close": 0.545, "volume": 10000.0}, {"date": "2007-02-16", "close": 0.529, "volume": 45000.0}, {"date": "2007-02-19", "close": 0.53, "volume": 44370.0}, {"date": "2007-02-20", "close": 0.529, "volume": 73550.0}, {"date": "2007-02-21", "close": 0.537, "volume": 142460.0}, {"date": "2007-02-22", "close": 0.53, "volume": 117000.0}, {"date": "2007-02-23", "close": 0.545, "volume": 202200.0}, {"date": "2007-02-26", "close": 0.544, "volume": 161000.0}, {"date": "2007-02-27", "close": 0.544, "volume": 73230.0}, {"date": "2007-02-28", "close": 0.536, "volume": 332930.0}, {"date": "2007-03-01", "close": 0.535, "volume": 127250.0}, {"date": "2007-03-02", "close": 0.55, "volume": 32750.0}, {"date": "2007-03-05", "close": 0.525, "volume": 163100.0}, {"date": "2007-03-06", "close": 0.505, "volume": 280380.0}, {"date": "2007-03-07", "close": 0.521, "volume": 45640.0}, {"date": "2007-03-08", "close": 0.521, "volume": 39430.0}, {"date": "2007-03-09", "close": 0.51, "volume": 300000.0}, {"date": "2007-03-12", "close": 0.51, "volume": 208940.0}, {"date": "2007-03-13", "close": 0.525, "volume": 16060.0}, {"date": "2007-03-14", "close": 0.52, "volume": 183630.0}, {"date": "2007-03-15", "close": 0.52, "volume": 31570.0}, {"date": "2007-03-16", "close": 0.505, "volume": 281840.0}, {"date": "2007-03-19", "close": 0.505, "volume": 124800.0}, {"date": "2007-03-20", "close": 0.505, "volume": 5000.0}, {"date": "2007-03-21", "close": 0.515, "volume": 48000.0}, {"date": "2007-03-22", "close": 0.51, "volume": 37800.0}, {"date": "2007-03-23", "close": 0.525, "volume": 155010.0}, {"date": "2007-03-27", "close": 0.53, "volume": 55000.0}, {"date": "2007-03-28", "close": 0.515, "volume": 142490.0}, {"date": "2007-03-29", "close": 0.525, "volume": 25000.0}, {"date": "2007-03-30", "close": 0.525, "volume": 307000.0}, {"date": "2007-04-02", "close": 0.53, "volume": 151020.0}, {"date": "2007-04-04", "close": 0.535, "volume": 140000.0}, {"date": "2007-04-05", "close": 0.542, "volume": 18000.0}, {"date": "2007-04-10", "close": 0.53, "volume": 87500.0}, {"date": "2007-04-11", "close": 0.539, "volume": 45740.0}, {"date": "2007-04-12", "close": 0.539, "volume": 18000.0}, {"date": "2007-04-16", "close": 0.532, "volume": 15000.0}, {"date": "2007-04-17", "close": 0.539, "volume": 24100.0}, {"date": "2007-04-18", "close": 0.539, "volume": 46490.0}, {"date": "2007-04-19", "close": 0.539, "volume": 34500.0}, {"date": "2007-04-20", "close": 0.531, "volume": 17000.0}, {"date": "2007-04-23", "close": 0.534, "volume": 53310.0}, {"date": "2007-04-24", "close": 0.537, "volume": 76470.0}, {"date": "2007-04-26", "close": 0.545, "volume": 29250.0}, {"date": "2007-04-30", "close": 0.54, "volume": 131250.0}, {"date": "2007-05-01", "close": 0.544, "volume": 5000.0}, {"date": "2007-05-02", "close": 0.545, "volume": 60950.0}, {"date": "2007-05-03", "close": 0.54, "volume": 121950.0}, {"date": "2007-05-04", "close": 0.558, "volume": 68120.0}, {"date": "2007-05-07", "close": 0.557, "volume": 195600.0}, {"date": "2007-05-09", "close": 0.56, "volume": 259960.0}, {"date": "2007-05-10", "close": 0.56, "volume": 70000.0}, {"date": "2007-05-11", "close": 0.557, "volume": 20000.0}, {"date": "2007-05-15", "close": 0.562, "volume": 70000.0}, {"date": "2007-05-16", "close": 0.579, "volume": 158140.0}, {"date": "2007-05-17", "close": 0.59, "volume": 125620.0}, {"date": "2007-05-18", "close": 0.62, "volume": 105570.0}, {"date": "2007-05-21", "close": 0.62, "volume": 126500.0}, {"date": "2007-05-22", "close": 0.618, "volume": 45500.0}, {"date": "2007-05-23", "close": 0.615, "volume": 20000.0}, {"date": "2007-05-24", "close": 0.609, "volume": 168000.0}, {"date": "2007-05-25", "close": 0.61, "volume": 109850.0}, {"date": "2007-05-28", "close": 0.625, "volume": 37070.0}, {"date": "2007-05-29", "close": 0.615, "volume": 15130.0}, {"date": "2007-05-30", "close": 0.591, "volume": 169800.0}, {"date": "2007-05-31", "close": 0.59, "volume": 27500.0}, {"date": "2007-06-01", "close": 0.594, "volume": 42000.0}, {"date": "2007-06-04", "close": 0.598, "volume": 41300.0}, {"date": "2007-06-05", "close": 0.608, "volume": 284140.0}, {"date": "2007-06-07", "close": 0.605, "volume": 328500.0}, {"date": "2007-06-08", "close": 0.591, "volume": 159200.0}, {"date": "2007-06-12", "close": 0.572, "volume": 57240.0}, {"date": "2007-06-14", "close": 0.599, "volume": 21560.0}, {"date": "2007-06-15", "close": 0.622, "volume": 45990.0}, {"date": "2007-06-18", "close": 0.6, "volume": 63200.0}, {"date": "2007-06-19", "close": 0.6, "volume": 72800.0}, {"date": "2007-06-20", "close": 0.605, "volume": 5000.0}, {"date": "2007-06-22", "close": 0.61, "volume": 15420.0}, {"date": "2007-06-25", "close": 0.582, "volume": 132310.0}, {"date": "2007-06-26", "close": 0.585, "volume": 15000.0}, {"date": "2007-06-27", "close": 0.59, "volume": 3000.0}, {"date": "2007-06-28", "close": 0.6, "volume": 16650.0}, {"date": "2007-06-29", "close": 0.6, "volume": 29010.0}, {"date": "2007-07-02", "close": 0.6, "volume": 975040.0}, {"date": "2007-07-03", "close": 0.595, "volume": 113000.0}, {"date": "2007-07-04", "close": 0.59, "volume": 42450.0}, {"date": "2007-07-05", "close": 0.591, "volume": 39900.0}, {"date": "2007-07-06", "close": 0.59, "volume": 74160.0}, {"date": "2007-07-09", "close": 0.588, "volume": 17620.0}, {"date": "2007-07-10", "close": 0.585, "volume": 222500.0}, {"date": "2007-07-11", "close": 0.58, "volume": 229650.0}, {"date": "2007-07-12", "close": 0.6, "volume": 50540.0}, {"date": "2007-07-13", "close": 0.587, "volume": 252710.0}, {"date": "2007-07-16", "close": 0.62, "volume": 259010.0}, {"date": "2007-07-18", "close": 0.586, "volume": 142950.0}, {"date": "2007-07-19", "close": 0.586, "volume": 100000.0}, {"date": "2007-07-20", "close": 0.585, "volume": 213240.0}, {"date": "2007-07-24", "close": 0.595, "volume": 38260.0}, {"date": "2007-07-25", "close": 0.631, "volume": 789880.0}, {"date": "2007-07-26", "close": 0.646, "volume": 431920.0}, {"date": "2007-07-27", "close": 0.633, "volume": 53260.0}, {"date": "2007-07-30", "close": 0.64, "volume": 155500.0}, {"date": "2007-07-31", "close": 0.652, "volume": 308970.0}, {"date": "2007-08-01", "close": 0.651, "volume": 424640.0}, {"date": "2007-08-02", "close": 0.63, "volume": 351500.0}, {"date": "2007-08-03", "close": 0.65, "volume": 94860.0}, {"date": "2007-08-06", "close": 0.659, "volume": 91210.0}, {"date": "2007-08-07", "close": 0.659, "volume": 38500.0}, {"date": "2007-08-08", "close": 0.655, "volume": 67170.0}, {"date": "2007-08-09", "close": 0.655, "volume": 109600.0}, {"date": "2007-08-10", "close": 0.655, "volume": 214360.0}, {"date": "2007-08-13", "close": 0.654, "volume": 299320.0}, {"date": "2007-08-14", "close": 0.65, "volume": 140970.0}, {"date": "2007-08-15", "close": 0.65, "volume": 218320.0}, {"date": "2007-08-16", "close": 0.6, "volume": 4030280.0}, {"date": "2007-08-17", "close": 0.62, "volume": 438200.0}, {"date": "2007-08-20", "close": 0.61, "volume": 187840.0}, {"date": "2007-08-21", "close": 0.62, "volume": 200780.0}, {"date": "2007-08-22", "close": 0.641, "volume": 430270.0}, {"date": "2007-08-23", "close": 0.63, "volume": 209750.0}, {"date": "2007-08-24", "close": 0.63, "volume": 257930.0}, {"date": "2007-08-27", "close": 0.67, "volume": 196600.0}, {"date": "2007-08-28", "close": 0.691, "volume": 162560.0}, {"date": "2007-08-29", "close": 0.67, "volume": 109530.0}, {"date": "2007-08-30", "close": 0.685, "volume": 71770.0}, {"date": "2007-08-31", "close": 0.674, "volume": 134500.0}, {"date": "2007-09-03", "close": 0.7, "volume": 161100.0}, {"date": "2007-09-04", "close": 0.7, "volume": 233450.0}, {"date": "2007-09-05", "close": 0.698, "volume": 389980.0}, {"date": "2007-09-06", "close": 0.696, "volume": 367720.0}, {"date": "2007-09-07", "close": 0.7, "volume": 458590.0}, {"date": "2007-09-10", "close": 0.69, "volume": 153400.0}, {"date": "2007-09-11", "close": 0.665, "volume": 75800.0}, {"date": "2007-09-12", "close": 0.674, "volume": 300080.0}, {"date": "2007-09-13", "close": 0.675, "volume": 100000.0}, {"date": "2007-09-14", "close": 0.685, "volume": 57150.0}, {"date": "2007-09-17", "close": 0.68, "volume": 78250.0}, {"date": "2007-09-18", "close": 0.678, "volume": 128000.0}, {"date": "2007-09-19", "close": 0.689, "volume": 14000.0}, {"date": "2007-09-20", "close": 0.678, "volume": 74000.0}, {"date": "2007-09-21", "close": 0.678, "volume": 23190.0}, {"date": "2007-09-24", "close": 0.689, "volume": 45050.0}, {"date": "2007-09-25", "close": 0.689, "volume": 103150.0}, {"date": "2007-09-26", "close": 0.69, "volume": 47630.0}, {"date": "2007-09-27", "close": 0.69, "volume": 143400.0}, {"date": "2007-09-28", "close": 0.69, "volume": 790870.0}, {"date": "2007-10-01", "close": 0.687, "volume": 87700.0}, {"date": "2007-10-02", "close": 0.686, "volume": 602910.0}, {"date": "2007-10-03", "close": 0.691, "volume": 975190.0}, {"date": "2007-10-04", "close": 0.7, "volume": 319650.0}, {"date": "2007-10-05", "close": 0.702, "volume": 214310.0}, {"date": "2007-10-08", "close": 0.72, "volume": 276930.0}, {"date": "2007-10-09", "close": 0.72, "volume": 472370.0}, {"date": "2007-10-10", "close": 0.739, "volume": 149830.0}, {"date": "2007-10-11", "close": 0.765, "volume": 433620.0}, {"date": "2007-10-12", "close": 0.766, "volume": 471600.0}, {"date": "2007-10-15", "close": 0.745, "volume": 358210.0}, {"date": "2007-10-16", "close": 0.745, "volume": 441350.0}, {"date": "2007-10-17", "close": 0.744, "volume": 47540.0}, {"date": "2007-10-18", "close": 0.74, "volume": 479240.0}, {"date": "2007-10-19", "close": 0.74, "volume": 188000.0}, {"date": "2007-10-22", "close": 0.75, "volume": 384180.0}, {"date": "2007-10-23", "close": 0.75, "volume": 44000.0}, {"date": "2007-10-24", "close": 0.752, "volume": 262900.0}, {"date": "2007-10-25", "close": 0.765, "volume": 42500.0}, {"date": "2007-10-26", "close": 0.79, "volume": 130750.0}, {"date": "2007-10-29", "close": 0.785, "volume": 249610.0}, {"date": "2007-10-30", "close": 0.773, "volume": 123220.0}, {"date": "2007-10-31", "close": 0.79, "volume": 155400.0}, {"date": "2007-11-01", "close": 0.792, "volume": 240220.0}, {"date": "2007-11-02", "close": 0.778, "volume": 154560.0}, {"date": "2007-11-05", "close": 0.79, "volume": 309700.0}, {"date": "2007-11-06", "close": 0.782, "volume": 118300.0}, {"date": "2007-11-07", "close": 0.777, "volume": 90000.0}, {"date": "2007-11-08", "close": 0.775, "volume": 11474510.0}, {"date": "2007-11-09", "close": 0.769, "volume": 124400.0}, {"date": "2007-11-12", "close": 0.798, "volume": 202420.0}, {"date": "2007-11-13", "close": 0.79, "volume": 171520.0}, {"date": "2007-11-14", "close": 0.8, "volume": 57120.0}, {"date": "2007-11-15", "close": 0.8, "volume": 77720.0}, {"date": "2007-11-16", "close": 0.8, "volume": 26000.0}, {"date": "2007-11-19", "close": 0.797, "volume": 98430.0}, {"date": "2007-11-20", "close": 0.786, "volume": 197090.0}, {"date": "2007-11-21", "close": 0.78, "volume": 795000.0}, {"date": "2007-11-22", "close": 0.794, "volume": 40800.0}, {"date": "2007-11-23", "close": 0.793, "volume": 24000.0}, {"date": "2007-11-26", "close": 0.794, "volume": 104730.0}, {"date": "2007-11-27", "close": 0.795, "volume": 30000.0}, {"date": "2007-11-28", "close": 0.794, "volume": 204000.0}, {"date": "2007-11-29", "close": 0.78, "volume": 20000.0}, {"date": "2007-11-30", "close": 0.769, "volume": 56970.0}, {"date": "2007-12-03", "close": 0.765, "volume": 69800.0}, {"date": "2007-12-04", "close": 0.742, "volume": 598050.0}, {"date": "2007-12-05", "close": 0.74, "volume": 98890.0}, {"date": "2007-12-06", "close": 0.741, "volume": 39600.0}, {"date": "2007-12-07", "close": 0.75, "volume": 82680.0}, {"date": "2007-12-10", "close": 0.756, "volume": 10000.0}, {"date": "2007-12-11", "close": 0.746, "volume": 44490.0}, {"date": "2007-12-12", "close": 0.757, "volume": 66880.0}, {"date": "2007-12-13", "close": 0.759, "volume": 16150.0}, {"date": "2007-12-14", "close": 0.743, "volume": 90560.0}, {"date": "2007-12-17", "close": 0.726, "volume": 412360.0}, {"date": "2007-12-18", "close": 0.729, "volume": 198070.0}, {"date": "2007-12-19", "close": 0.741, "volume": 59130.0}, {"date": "2007-12-20", "close": 0.729, "volume": 88790.0}, {"date": "2007-12-21", "close": 0.716, "volume": 50000.0}, {"date": "2007-12-24", "close": 0.717, "volume": 53000.0}, {"date": "2007-12-27", "close": 0.709, "volume": 59500.0}, {"date": "2007-12-28", "close": 0.709, "volume": 53900.0}, {"date": "2007-12-31", "close": 0.712, "volume": 7500.0}, {"date": "2008-01-02", "close": 0.729, "volume": 94620.0}, {"date": "2008-01-03", "close": 0.73, "volume": 466100.0}, {"date": "2008-01-04", "close": 0.73, "volume": 6900.0}, {"date": "2008-01-07", "close": 0.73, "volume": 176890.0}, {"date": "2008-01-08", "close": 0.729, "volume": 44650.0}, {"date": "2008-01-09", "close": 0.723, "volume": 344210.0}, {"date": "2008-01-10", "close": 0.707, "volume": 158420.0}, {"date": "2008-01-11", "close": 0.729, "volume": 44000.0}, {"date": "2008-01-14", "close": 0.712, "volume": 142950.0}, {"date": "2008-01-15", "close": 0.716, "volume": 244400.0}, {"date": "2008-01-16", "close": 0.7, "volume": 653440.0}, {"date": "2008-01-17", "close": 0.681, "volume": 119340.0}, {"date": "2008-01-18", "close": 0.656, "volume": 218300.0}, {"date": "2008-01-21", "close": 0.73, "volume": 328350.0}, {"date": "2008-01-22", "close": 0.66, "volume": 540950.0}, {"date": "2008-01-23", "close": 0.642, "volume": 116340.0}, {"date": "2008-01-24", "close": 0.672, "volume": 150910.0}, {"date": "2008-01-25", "close": 0.699, "volume": 661400.0}, {"date": "2008-01-29", "close": 0.68, "volume": 176000.0}, {"date": "2008-01-31", "close": 0.684, "volume": 342500.0}, {"date": "2008-02-01", "close": 0.684, "volume": 1339030.0}, {"date": "2008-02-05", "close": 0.7, "volume": 10020.0}, {"date": "2008-02-06", "close": 0.68, "volume": 8310.0}, {"date": "2008-02-08", "close": 0.68, "volume": 80000.0}, {"date": "2008-02-11", "close": 0.681, "volume": 84730.0}, {"date": "2008-02-12", "close": 0.684, "volume": 171000.0}, {"date": "2008-02-13", "close": 0.65, "volume": 157050.0}, {"date": "2008-02-15", "close": 0.675, "volume": 160990.0}, {"date": "2008-02-18", "close": 0.672, "volume": 1083160.0}, {"date": "2008-02-19", "close": 0.699, "volume": 58500.0}, {"date": "2008-02-20", "close": 0.7, "volume": 18850.0}, {"date": "2008-02-21", "close": 0.7, "volume": 30000.0}, {"date": "2008-02-22", "close": 0.7, "volume": 138870.0}, {"date": "2008-02-25", "close": 0.68, "volume": 107220.0}, {"date": "2008-02-26", "close": 0.675, "volume": 35800.0}, {"date": "2008-02-27", "close": 0.669, "volume": 149400.0}, {"date": "2008-02-28", "close": 0.665, "volume": 239590.0}, {"date": "2008-02-29", "close": 0.642, "volume": 393680.0}, {"date": "2008-03-03", "close": 0.62, "volume": 121970.0}, {"date": "2008-03-04", "close": 0.601, "volume": 309490.0}, {"date": "2008-03-05", "close": 0.6, "volume": 164150.0}, {"date": "2008-03-06", "close": 0.59, "volume": 331640.0}, {"date": "2008-03-07", "close": 0.565, "volume": 211660.0}, {"date": "2008-03-10", "close": 0.5, "volume": 424380.0}, {"date": "2008-03-11", "close": 0.48, "volume": 491130.0}, {"date": "2008-03-12", "close": 0.535, "volume": 670390.0}, {"date": "2008-03-13", "close": 0.535, "volume": 82910.0}, {"date": "2008-03-14", "close": 0.535, "volume": 16050.0}, {"date": "2008-03-17", "close": 0.53, "volume": 69500.0}, {"date": "2008-03-18", "close": 0.52, "volume": 18850.0}, {"date": "2008-03-19", "close": 0.524, "volume": 137260.0}, {"date": "2008-03-20", "close": 0.52, "volume": 65560.0}, {"date": "2008-03-25", "close": 0.52, "volume": 210060.0}, {"date": "2008-03-26", "close": 0.545, "volume": 320030.0}, {"date": "2008-03-27", "close": 0.556, "volume": 114580.0}, {"date": "2008-03-28", "close": 0.556, "volume": 211430.0}, {"date": "2008-03-31", "close": 0.582, "volume": 140250.0}, {"date": "2008-04-01", "close": 0.591, "volume": 297500.0}, {"date": "2008-04-02", "close": 0.608, "volume": 190600.0}, {"date": "2008-04-03", "close": 0.624, "volume": 177000.0}, {"date": "2008-04-04", "close": 0.612, "volume": 186880.0}, {"date": "2008-04-07", "close": 0.632, "volume": 234320.0}, {"date": "2008-04-08", "close": 0.635, "volume": 62230.0}, {"date": "2008-04-09", "close": 0.622, "volume": 227270.0}, {"date": "2008-04-10", "close": 0.613, "volume": 81710.0}, {"date": "2008-04-11", "close": 0.6, "volume": 59200.0}, {"date": "2008-04-14", "close": 0.595, "volume": 199000.0}, {"date": "2008-04-15", "close": 0.595, "volume": 200000.0}, {"date": "2008-04-16", "close": 0.595, "volume": 145610.0}, {"date": "2008-04-17", "close": 0.595, "volume": 47200.0}, {"date": "2008-04-18", "close": 0.595, "volume": 94900.0}, {"date": "2008-04-21", "close": 0.595, "volume": 1770.0}, {"date": "2008-04-22", "close": 0.594, "volume": 3180.0}, {"date": "2008-04-23", "close": 0.59, "volume": 106250.0}, {"date": "2008-04-24", "close": 0.615, "volume": 39660.0}, {"date": "2008-04-28", "close": 0.606, "volume": 20800.0}, {"date": "2008-04-29", "close": 0.62, "volume": 78900.0}, {"date": "2008-04-30", "close": 0.61, "volume": 5400.0}, {"date": "2008-05-01", "close": 0.605, "volume": 13960.0}, {"date": "2008-05-02", "close": 0.615, "volume": 46640.0}, {"date": "2008-05-05", "close": 0.638, "volume": 93000.0}, {"date": "2008-05-06", "close": 0.618, "volume": 15000.0}, {"date": "2008-05-07", "close": 0.618, "volume": 42620.0}, {"date": "2008-05-08", "close": 0.62, "volume": 5000.0}, {"date": "2008-05-09", "close": 0.618, "volume": 23500.0}, {"date": "2008-05-12", "close": 0.628, "volume": 76000.0}, {"date": "2008-05-13", "close": 0.608, "volume": 100810.0}, {"date": "2008-05-14", "close": 0.61, "volume": 12780.0}, {"date": "2008-05-15", "close": 0.61, "volume": 10000.0}, {"date": "2008-05-16", "close": 0.61, "volume": 206500.0}, {"date": "2008-05-19", "close": 0.628, "volume": 39600.0}, {"date": "2008-05-20", "close": 0.62, "volume": 42620.0}, {"date": "2008-05-21", "close": 0.609, "volume": 76840.0}, {"date": "2008-05-22", "close": 0.61, "volume": 6500.0}, {"date": "2008-05-23", "close": 0.605, "volume": 44230.0}, {"date": "2008-05-26", "close": 0.592, "volume": 50760.0}, {"date": "2008-05-27", "close": 0.576, "volume": 33000.0}, {"date": "2008-05-28", "close": 0.57, "volume": 113500.0}, {"date": "2008-05-29", "close": 0.56, "volume": 95000.0}, {"date": "2008-05-30", "close": 0.595, "volume": 101000.0}, {"date": "2008-06-02", "close": 0.58, "volume": 10000.0}, {"date": "2008-06-03", "close": 0.57, "volume": 17500.0}, {"date": "2008-06-05", "close": 0.582, "volume": 38880.0}, {"date": "2008-06-06", "close": 0.59, "volume": 98240.0}, {"date": "2008-06-10", "close": 0.58, "volume": 59980.0}, {"date": "2008-06-11", "close": 0.58, "volume": 82500.0}, {"date": "2008-06-12", "close": 0.572, "volume": 144000.0}, {"date": "2008-06-13", "close": 0.572, "volume": 152000.0}, {"date": "2008-06-16", "close": 0.579, "volume": 179460.0}, {"date": "2008-06-19", "close": 0.589, "volume": 65000.0}, {"date": "2008-06-20", "close": 0.58, "volume": 109000.0}, {"date": "2008-06-23", "close": 0.59, "volume": 68000.0}, {"date": "2008-06-24", "close": 0.58, "volume": 81700.0}, {"date": "2008-06-25", "close": 0.571, "volume": 352010.0}, {"date": "2008-06-26", "close": 0.58, "volume": 168760.0}, {"date": "2008-06-27", "close": 0.57, "volume": 50270.0}, {"date": "2008-06-30", "close": 0.56, "volume": 83560.0}, {"date": "2008-07-01", "close": 0.563, "volume": 289810.0}, {"date": "2008-07-02", "close": 0.56, "volume": 534470.0}, {"date": "2008-07-03", "close": 0.563, "volume": 340500.0}, {"date": "2008-07-04", "close": 0.55, "volume": 315680.0}, {"date": "2008-07-07", "close": 0.55, "volume": 231650.0}, {"date": "2008-07-08", "close": 0.562, "volume": 10000.0}, {"date": "2008-07-09", "close": 0.568, "volume": 17000.0}, {"date": "2008-07-10", "close": 0.55, "volume": 32000.0}, {"date": "2008-07-11", "close": 0.6, "volume": 233960.0}, {"date": "2008-07-14", "close": 0.609, "volume": 14940.0}, {"date": "2008-07-15", "close": 0.61, "volume": 66000.0}, {"date": "2008-07-16", "close": 0.6, "volume": 78710.0}, {"date": "2008-07-17", "close": 0.602, "volume": 78390.0}, {"date": "2008-07-18", "close": 0.617, "volume": 50310.0}, {"date": "2008-07-21", "close": 0.645, "volume": 188460.0}, {"date": "2008-07-22", "close": 0.64, "volume": 110120.0}, {"date": "2008-07-23", "close": 0.642, "volume": 78020.0}, {"date": "2008-07-24", "close": 0.605, "volume": 76270.0}, {"date": "2008-07-25", "close": 0.62, "volume": 13500.0}, {"date": "2008-07-28", "close": 0.62, "volume": 2000.0}, {"date": "2008-07-29", "close": 0.6, "volume": 27500.0}, {"date": "2008-07-30", "close": 0.64, "volume": 116000.0}, {"date": "2008-08-01", "close": 0.64, "volume": 133150.0}, {"date": "2008-08-05", "close": 0.62, "volume": 100000.0}, {"date": "2008-08-06", "close": 0.62, "volume": 2500.0}, {"date": "2008-08-08", "close": 0.62, "volume": 2500.0}, {"date": "2008-08-11", "close": 0.61, "volume": 25750.0}, {"date": "2008-08-12", "close": 0.606, "volume": 57000.0}, {"date": "2008-08-13", "close": 0.612, "volume": 58000.0}, {"date": "2008-08-14", "close": 0.616, "volume": 43530.0}, {"date": "2008-08-15", "close": 0.615, "volume": 44300.0}, {"date": "2008-08-18", "close": 0.62, "volume": 80110.0}, {"date": "2008-08-19", "close": 0.62, "volume": 10000.0}, {"date": "2008-08-21", "close": 0.62, "volume": 37500.0}, {"date": "2008-08-25", "close": 0.633, "volume": 93500.0}, {"date": "2008-08-26", "close": 0.636, "volume": 110990.0}, {"date": "2008-08-27", "close": 0.625, "volume": 285510.0}, {"date": "2008-08-28", "close": 0.62, "volume": 160970.0}, {"date": "2008-08-29", "close": 0.625, "volume": 8000.0}, {"date": "2008-09-01", "close": 0.61, "volume": 115290.0}, {"date": "2008-09-02", "close": 0.615, "volume": 348000.0}, {"date": "2008-09-03", "close": 0.619, "volume": 243000.0}, {"date": "2008-09-04", "close": 0.65, "volume": 260710.0}, {"date": "2008-09-05", "close": 0.654, "volume": 187270.0}, {"date": "2008-09-08", "close": 0.655, "volume": 15000.0}, {"date": "2008-09-09", "close": 0.67, "volume": 202500.0}, {"date": "2008-09-10", "close": 0.665, "volume": 3500.0}, {"date": "2008-09-11", "close": 0.61, "volume": 67020.0}, {"date": "2008-09-12", "close": 0.6, "volume": 210030.0}, {"date": "2008-09-15", "close": 0.6, "volume": 43420.0}, {"date": "2008-09-16", "close": 0.57, "volume": 39300.0}, {"date": "2008-09-17", "close": 0.565, "volume": 7050.0}, {"date": "2008-09-18", "close": 0.551, "volume": 174190.0}, {"date": "2008-09-19", "close": 0.558, "volume": 98590.0}, {"date": "2008-09-22", "close": 0.575, "volume": 95080.0}, {"date": "2008-09-23", "close": 0.565, "volume": 64500.0}, {"date": "2008-09-24", "close": 0.575, "volume": 83400.0}, {"date": "2008-09-25", "close": 0.572, "volume": 120000.0}, {"date": "2008-09-26", "close": 0.573, "volume": 35000.0}, {"date": "2008-09-30", "close": 0.58, "volume": 158570.0}, {"date": "2008-10-02", "close": 0.605, "volume": 182010.0}, {"date": "2008-10-03", "close": 0.61, "volume": 173610.0}, {"date": "2008-10-06", "close": 0.589, "volume": 17200.0}, {"date": "2008-10-07", "close": 0.56, "volume": 235780.0}, {"date": "2008-10-08", "close": 0.55, "volume": 93040.0}, {"date": "2008-10-09", "close": 0.56, "volume": 103840.0}, {"date": "2008-10-10", "close": 0.52, "volume": 421490.0}, {"date": "2008-10-13", "close": 0.535, "volume": 143910.0}, {"date": "2008-10-14", "close": 0.56, "volume": 145790.0}, {"date": "2008-10-15", "close": 0.56, "volume": 31190.0}, {"date": "2008-10-16", "close": 0.53, "volume": 89940.0}, {"date": "2008-10-17", "close": 0.55, "volume": 77400.0}, {"date": "2008-10-20", "close": 0.54, "volume": 5000.0}, {"date": "2008-10-21", "close": 0.535, "volume": 24490.0}, {"date": "2008-10-22", "close": 0.548, "volume": 59170.0}, {"date": "2008-10-23", "close": 0.539, "volume": 65420.0}, {"date": "2008-10-24", "close": 0.51, "volume": 157010.0}, {"date": "2008-10-27", "close": 0.5, "volume": 65000.0}, {"date": "2008-10-28", "close": 0.475, "volume": 271390.0}, {"date": "2008-10-29", "close": 0.48, "volume": 236000.0}, {"date": "2008-10-30", "close": 0.48, "volume": 96250.0}, {"date": "2008-10-31", "close": 0.48, "volume": 97000.0}, {"date": "2008-11-03", "close": 0.476, "volume": 321740.0}, {"date": "2008-11-04", "close": 0.482, "volume": 207030.0}, {"date": "2008-11-05", "close": 0.49, "volume": 50000.0}, {"date": "2008-11-06", "close": 0.498, "volume": 10000.0}, {"date": "2008-11-07", "close": 0.497, "volume": 16440.0}, {"date": "2008-11-11", "close": 0.48, "volume": 28000.0}, {"date": "2008-11-12", "close": 0.483, "volume": 66580.0}, {"date": "2008-11-13", "close": 0.488, "volume": 92500.0}, {"date": "2008-11-14", "close": 0.51, "volume": 149500.0}, {"date": "2008-11-17", "close": 0.5, "volume": 20000.0}, {"date": "2008-11-18", "close": 0.497, "volume": 33100.0}, {"date": "2008-11-19", "close": 0.496, "volume": 506000.0}, {"date": "2008-11-20", "close": 0.465, "volume": 138690.0}, {"date": "2008-11-21", "close": 0.44, "volume": 142050.0}, {"date": "2008-11-24", "close": 0.465, "volume": 99340.0}, {"date": "2008-11-25", "close": 0.46, "volume": 139100.0}, {"date": "2008-11-26", "close": 0.46, "volume": 69790.0}, {"date": "2008-11-27", "close": 0.452, "volume": 112000.0}, {"date": "2008-11-28", "close": 0.459, "volume": 56840.0}, {"date": "2008-12-01", "close": 0.462, "volume": 62080.0}, {"date": "2008-12-02", "close": 0.479, "volume": 53750.0}, {"date": "2008-12-03", "close": 0.48, "volume": 20480.0}, {"date": "2008-12-04", "close": 0.479, "volume": 2000.0}, {"date": "2008-12-05", "close": 0.479, "volume": 10250.0}, {"date": "2008-12-08", "close": 0.48, "volume": 15000.0}, {"date": "2008-12-09", "close": 0.465, "volume": 60000.0}, {"date": "2008-12-10", "close": 0.48, "volume": 34900.0}, {"date": "2008-12-11", "close": 0.479, "volume": 57000.0}, {"date": "2008-12-12", "close": 0.479, "volume": 20000.0}, {"date": "2008-12-15", "close": 0.48, "volume": 189690.0}, {"date": "2008-12-16", "close": 0.475, "volume": 7710.0}, {"date": "2008-12-17", "close": 0.465, "volume": 40000.0}, {"date": "2008-12-18", "close": 0.475, "volume": 43000.0}, {"date": "2008-12-19", "close": 0.47, "volume": 20000.0}, {"date": "2008-12-22", "close": 0.465, "volume": 59570.0}, {"date": "2008-12-23", "close": 0.475, "volume": 14000.0}, {"date": "2008-12-30", "close": 0.475, "volume": 20720.0}, {"date": "2008-12-31", "close": 0.475, "volume": 78690.0}, {"date": "2009-01-05", "close": 0.495, "volume": 182260.0}, {"date": "2009-01-06", "close": 0.495, "volume": 21540.0}, {"date": "2009-01-07", "close": 0.505, "volume": 43800.0}, {"date": "2009-01-08", "close": 0.49, "volume": 50000.0}, {"date": "2009-01-09", "close": 0.513, "volume": 28000.0}, {"date": "2009-01-12", "close": 0.535, "volume": 27000.0}, {"date": "2009-01-13", "close": 0.53, "volume": 20320.0}, {"date": "2009-01-14", "close": 0.56, "volume": 165000.0}, {"date": "2009-01-15", "close": 0.552, "volume": 202200.0}, {"date": "2009-01-16", "close": 0.535, "volume": 202100.0}, {"date": "2009-01-19", "close": 0.534, "volume": 30000.0}, {"date": "2009-01-20", "close": 0.525, "volume": 51430.0}, {"date": "2009-01-21", "close": 0.515, "volume": 64160.0}, {"date": "2009-01-22", "close": 0.5, "volume": 20840.0}, {"date": "2009-01-23", "close": 0.505, "volume": 126800.0}, {"date": "2009-01-27", "close": 0.49, "volume": 43040.0}, {"date": "2009-01-28", "close": 0.48, "volume": 484340.0}, {"date": "2009-01-29", "close": 0.48, "volume": 146890.0}, {"date": "2009-01-30", "close": 0.467, "volume": 61040.0}, {"date": "2009-02-02", "close": 0.468, "volume": 96500.0}, {"date": "2009-02-03", "close": 0.47, "volume": 76140.0}, {"date": "2009-02-04", "close": 0.47, "volume": 31500.0}, {"date": "2009-02-05", "close": 0.47, "volume": 7000.0}, {"date": "2009-02-06", "close": 0.48, "volume": 64500.0}, {"date": "2009-02-09", "close": 0.475, "volume": 4310.0}, {"date": "2009-02-10", "close": 0.475, "volume": 20000.0}, {"date": "2009-02-11", "close": 0.48, "volume": 47630.0}, {"date": "2009-02-12", "close": 0.48, "volume": 16860.0}, {"date": "2009-02-16", "close": 0.485, "volume": 49400.0}, {"date": "2009-02-17", "close": 0.489, "volume": 59600.0}, {"date": "2009-02-18", "close": 0.48, "volume": 109100.0}, {"date": "2009-02-19", "close": 0.467, "volume": 89650.0}, {"date": "2009-02-20", "close": 0.47, "volume": 61490.0}, {"date": "2009-02-23", "close": 0.453, "volume": 229980.0}, {"date": "2009-02-25", "close": 0.48, "volume": 61500.0}, {"date": "2009-02-26", "close": 0.47, "volume": 11790.0}, {"date": "2009-02-27", "close": 0.495, "volume": 71250.0}, {"date": "2009-03-02", "close": 0.485, "volume": 62920.0}, {"date": "2009-03-03", "close": 0.475, "volume": 10000.0}, {"date": "2009-03-04", "close": 0.475, "volume": 2000.0}, {"date": "2009-03-05", "close": 0.465, "volume": 21060.0}, {"date": "2009-03-06", "close": 0.455, "volume": 71100.0}, {"date": "2009-03-09", "close": 0.46, "volume": 29000.0}, {"date": "2009-03-10", "close": 0.48, "volume": 27060.0}, {"date": "2009-03-11", "close": 0.465, "volume": 55750.0}, {"date": "2009-03-12", "close": 0.465, "volume": 200000.0}, {"date": "2009-03-13", "close": 0.455, "volume": 24390.0}, {"date": "2009-03-16", "close": 0.455, "volume": 47250.0}, {"date": "2009-03-17", "close": 0.45, "volume": 128140.0}, {"date": "2009-03-18", "close": 0.45, "volume": 54920.0}, {"date": "2009-03-19", "close": 0.468, "volume": 74500.0}, {"date": "2009-03-20", "close": 0.47, "volume": 105600.0}, {"date": "2009-03-23", "close": 0.47, "volume": 52520.0}, {"date": "2009-03-24", "close": 0.479, "volume": 69000.0}, {"date": "2009-03-25", "close": 0.481, "volume": 90390.0}, {"date": "2009-03-26", "close": 0.49, "volume": 148200.0}, {"date": "2009-03-27", "close": 0.5, "volume": 50000.0}, {"date": "2009-03-30", "close": 0.5, "volume": 81050.0}, {"date": "2009-03-31", "close": 0.495, "volume": 84000.0}, {"date": "2009-04-01", "close": 0.49, "volume": 25000.0}, {"date": "2009-04-02", "close": 0.49, "volume": 77380.0}, {"date": "2009-04-03", "close": 0.5, "volume": 218570.0}, {"date": "2009-04-06", "close": 0.505, "volume": 11250.0}, {"date": "2009-04-07", "close": 0.53, "volume": 29380.0}, {"date": "2009-04-09", "close": 0.515, "volume": 202000.0}, {"date": "2009-04-14", "close": 0.53, "volume": 50500.0}, {"date": "2009-04-15", "close": 0.53, "volume": 1000.0}, {"date": "2009-04-16", "close": 0.522, "volume": 73950.0}, {"date": "2009-04-17", "close": 0.53, "volume": 309240.0}, {"date": "2009-04-20", "close": 0.531, "volume": 6340.0}, {"date": "2009-04-21", "close": 0.526, "volume": 46160.0}, {"date": "2009-04-22", "close": 0.53, "volume": 49000.0}, {"date": "2009-04-23", "close": 0.525, "volume": 5710.0}, {"date": "2009-04-24", "close": 0.527, "volume": 20000.0}, {"date": "2009-04-27", "close": 0.521, "volume": 81410.0}, {"date": "2009-04-28", "close": 0.521, "volume": 26260.0}, {"date": "2009-04-29", "close": 0.53, "volume": 50010.0}, {"date": "2009-04-30", "close": 0.525, "volume": 122890.0}, {"date": "2009-05-01", "close": 0.525, "volume": 77000.0}, {"date": "2009-05-04", "close": 0.524, "volume": 46170.0}, {"date": "2009-05-05", "close": 0.53, "volume": 281830.0}, {"date": "2009-05-06", "close": 0.526, "volume": 74590.0}, {"date": "2009-05-07", "close": 0.535, "volume": 43130.0}, {"date": "2009-05-08", "close": 0.55, "volume": 94120.0}, {"date": "2009-05-11", "close": 0.58, "volume": 40450.0}, {"date": "2009-05-13", "close": 0.57, "volume": 70900.0}, {"date": "2009-05-14", "close": 0.594, "volume": 28090.0}, {"date": "2009-05-15", "close": 0.595, "volume": 28090.0}, {"date": "2009-05-18", "close": 0.6, "volume": 17450.0}, {"date": "2009-05-19", "close": 0.594, "volume": 25000.0}, {"date": "2009-05-20", "close": 0.6, "volume": 40500.0}, {"date": "2009-05-21", "close": 0.582, "volume": 45700.0}, {"date": "2009-05-25", "close": 0.582, "volume": 57400.0}, {"date": "2009-05-26", "close": 0.584, "volume": 22000.0}, {"date": "2009-05-27", "close": 0.581, "volume": 18540.0}, {"date": "2009-05-28", "close": 0.585, "volume": 20650.0}, {"date": "2009-05-29", "close": 0.59, "volume": 1600.0}, {"date": "2009-06-01", "close": 0.587, "volume": 160380.0}, {"date": "2009-06-02", "close": 0.6, "volume": 63320.0}, {"date": "2009-06-04", "close": 0.6, "volume": 140310.0}, {"date": "2009-06-05", "close": 0.61, "volume": 30210.0}, {"date": "2009-06-09", "close": 0.6, "volume": 22390.0}, {"date": "2009-06-10", "close": 0.591, "volume": 61250.0}, {"date": "2009-06-11", "close": 0.6, "volume": 69000.0}, {"date": "2009-06-12", "close": 0.615, "volume": 104910.0}, {"date": "2009-06-15", "close": 0.615, "volume": 60000.0}, {"date": "2009-06-16", "close": 0.605, "volume": 40150.0}, {"date": "2009-06-17", "close": 0.598, "volume": 65000.0}, {"date": "2009-06-18", "close": 0.605, "volume": 80480.0}, {"date": "2009-06-19", "close": 0.598, "volume": 5000.0}, {"date": "2009-06-22", "close": 0.6, "volume": 13260.0}, {"date": "2009-06-23", "close": 0.595, "volume": 15900.0}, {"date": "2009-06-24", "close": 0.599, "volume": 70000.0}, {"date": "2009-06-26", "close": 0.599, "volume": 72960.0}, {"date": "2009-06-29", "close": 0.592, "volume": 109970.0}, {"date": "2009-06-30", "close": 0.6, "volume": 16660.0}, {"date": "2009-07-01", "close": 0.591, "volume": 139500.0}, {"date": "2009-07-02", "close": 0.588, "volume": 51530.0}, {"date": "2009-07-03", "close": 0.577, "volume": 54150.0}, {"date": "2009-07-06", "close": 0.574, "volume": 64500.0}, {"date": "2009-07-07", "close": 0.56, "volume": 60900.0}, {"date": "2009-07-08", "close": 0.551, "volume": 21570.0}, {"date": "2009-07-09", "close": 0.57, "volume": 34500.0}, {"date": "2009-07-10", "close": 0.569, "volume": 8700.0}, {"date": "2009-07-13", "close": 0.562, "volume": 86250.0}, {"date": "2009-07-14", "close": 0.553, "volume": 245300.0}, {"date": "2009-07-15", "close": 0.57, "volume": 239740.0}, {"date": "2009-07-16", "close": 0.571, "volume": 698950.0}, {"date": "2009-07-17", "close": 0.565, "volume": 427200.0}, {"date": "2009-07-20", "close": 0.56, "volume": 347180.0}, {"date": "2009-07-21", "close": 0.565, "volume": 992550.0}, {"date": "2009-07-22", "close": 0.582, "volume": 11780.0}, {"date": "2009-07-23", "close": 0.585, "volume": 35750.0}, {"date": "2009-07-24", "close": 0.595, "volume": 320000.0}, {"date": "2009-07-27", "close": 0.62, "volume": 197130.0}, {"date": "2009-07-28", "close": 0.62, "volume": 8800.0}, {"date": "2009-07-29", "close": 0.612, "volume": 199480.0}, {"date": "2009-07-30", "close": 0.614, "volume": 87800.0}, {"date": "2009-07-31", "close": 0.62, "volume": 44500.0}, {"date": "2009-08-03", "close": 0.635, "volume": 88560.0}, {"date": "2009-08-04", "close": 0.645, "volume": 120600.0}, {"date": "2009-08-05", "close": 0.647, "volume": 141050.0}, {"date": "2009-08-06", "close": 0.675, "volume": 124450.0}, {"date": "2009-08-07", "close": 0.65, "volume": 170050.0}, {"date": "2009-08-10", "close": 0.675, "volume": 226350.0}, {"date": "2009-08-11", "close": 0.661, "volume": 100710.0}, {"date": "2009-08-12", "close": 0.675, "volume": 112550.0}, {"date": "2009-08-13", "close": 0.695, "volume": 138780.0}, {"date": "2009-08-14", "close": 0.675, "volume": 73000.0}, {"date": "2009-08-17", "close": 0.688, "volume": 66710.0}, {"date": "2009-08-18", "close": 0.672, "volume": 17130.0}, {"date": "2009-08-19", "close": 0.675, "volume": 80870.0}, {"date": "2009-08-20", "close": 0.671, "volume": 108700.0}, {"date": "2009-08-21", "close": 0.675, "volume": 80000.0}, {"date": "2009-08-24", "close": 0.68, "volume": 455240.0}, {"date": "2009-08-25", "close": 0.675, "volume": 278650.0}, {"date": "2009-08-26", "close": 0.695, "volume": 485500.0}, {"date": "2009-08-27", "close": 0.704, "volume": 317360.0}, {"date": "2009-08-28", "close": 0.725, "volume": 186400.0}, {"date": "2009-08-31", "close": 0.72, "volume": 422090.0}, {"date": "2009-09-01", "close": 0.718, "volume": 155860.0}, {"date": "2009-09-02", "close": 0.726, "volume": 359210.0}, {"date": "2009-09-03", "close": 0.74, "volume": 556570.0}, {"date": "2009-09-04", "close": 0.74, "volume": 229070.0}, {"date": "2009-09-07", "close": 0.745, "volume": 397600.0}, {"date": "2009-09-08", "close": 0.748, "volume": 361960.0}, {"date": "2009-09-09", "close": 0.71, "volume": 275250.0}, {"date": "2009-09-10", "close": 0.695, "volume": 264050.0}, {"date": "2009-09-11", "close": 0.701, "volume": 64600.0}, {"date": "2009-09-14", "close": 0.712, "volume": 102860.0}, {"date": "2009-09-15", "close": 0.712, "volume": 21850.0}, {"date": "2009-09-16", "close": 0.712, "volume": 64460.0}, {"date": "2009-09-17", "close": 0.712, "volume": 116130.0}, {"date": "2009-09-18", "close": 0.702, "volume": 139800.0}, {"date": "2009-09-21", "close": 0.703, "volume": 262590.0}, {"date": "2009-09-22", "close": 0.711, "volume": 8750.0}, {"date": "2009-09-23", "close": 0.718, "volume": 114410.0}, {"date": "2009-09-24", "close": 0.722, "volume": 110700.0}, {"date": "2009-09-25", "close": 0.725, "volume": 154740.0}, {"date": "2009-09-28", "close": 0.72, "volume": 56700.0}, {"date": "2009-09-29", "close": 0.73, "volume": 99250.0}, {"date": "2009-09-30", "close": 0.731, "volume": 47200.0}, {"date": "2009-10-01", "close": 0.725, "volume": 21700.0}, {"date": "2009-10-02", "close": 0.725, "volume": 205690.0}, {"date": "2009-10-05", "close": 0.735, "volume": 99510.0}, {"date": "2009-10-06", "close": 0.726, "volume": 94710.0}, {"date": "2009-10-07", "close": 0.731, "volume": 108000.0}, {"date": "2009-10-08", "close": 0.739, "volume": 94790.0}, {"date": "2009-10-09", "close": 0.75, "volume": 176250.0}, {"date": "2009-10-12", "close": 0.75, "volume": 96430.0}, {"date": "2009-10-13", "close": 0.75, "volume": 170370.0}, {"date": "2009-10-14", "close": 0.752, "volume": 108020.0}, {"date": "2009-10-15", "close": 0.77, "volume": 58680.0}, {"date": "2009-10-16", "close": 0.785, "volume": 94420.0}, {"date": "2009-10-19", "close": 0.795, "volume": 167500.0}, {"date": "2009-10-20", "close": 0.798, "volume": 140300.0}, {"date": "2009-10-21", "close": 0.785, "volume": 229520.0}, {"date": "2009-10-22", "close": 0.783, "volume": 53030.0}, {"date": "2009-10-23", "close": 0.812, "volume": 101850.0}, {"date": "2009-10-26", "close": 0.81, "volume": 109100.0}, {"date": "2009-10-27", "close": 0.8, "volume": 167220.0}, {"date": "2009-10-28", "close": 0.787, "volume": 129050.0}, {"date": "2009-10-29", "close": 0.75, "volume": 431320.0}, {"date": "2009-10-30", "close": 0.784, "volume": 514650.0}, {"date": "2009-11-02", "close": 0.77, "volume": 101880.0}, {"date": "2009-11-03", "close": 0.79, "volume": 97300.0}, {"date": "2009-11-04", "close": 0.784, "volume": 95840.0}, {"date": "2009-11-05", "close": 0.78, "volume": 174580.0}, {"date": "2009-11-06", "close": 0.785, "volume": 21950.0}, {"date": "2009-11-09", "close": 0.78, "volume": 40620.0}, {"date": "2009-11-10", "close": 0.775, "volume": 443940.0}, {"date": "2009-11-11", "close": 0.775, "volume": 96060.0}, {"date": "2009-11-12", "close": 0.785, "volume": 186680.0}, {"date": "2009-11-13", "close": 0.785, "volume": 74730.0}, {"date": "2009-11-16", "close": 0.812, "volume": 105460.0}, {"date": "2009-11-17", "close": 0.81, "volume": 152000.0}, {"date": "2009-11-18", "close": 0.808, "volume": 70110.0}, {"date": "2009-11-19", "close": 0.814, "volume": 115960.0}, {"date": "2009-11-20", "close": 0.822, "volume": 86930.0}, {"date": "2009-11-23", "close": 0.822, "volume": 109880.0}, {"date": "2009-11-24", "close": 0.824, "volume": 198220.0}, {"date": "2009-11-25", "close": 0.853, "volume": 355780.0}, {"date": "2009-11-26", "close": 0.874, "volume": 164900.0}, {"date": "2009-11-27", "close": 0.86, "volume": 226580.0}, {"date": "2009-11-30", "close": 0.895, "volume": 85540.0}, {"date": "2009-12-01", "close": 0.87, "volume": 124560.0}, {"date": "2009-12-02", "close": 0.87, "volume": 141170.0}, {"date": "2009-12-03", "close": 0.87, "volume": 560.0}, {"date": "2009-12-04", "close": 0.862, "volume": 89120.0}, {"date": "2009-12-07", "close": 0.856, "volume": 35000.0}, {"date": "2009-12-08", "close": 0.862, "volume": 31000.0}, {"date": "2009-12-09", "close": 0.856, "volume": 28740.0}, {"date": "2009-12-10", "close": 0.864, "volume": 13350.0}, {"date": "2009-12-11", "close": 0.868, "volume": 36710.0}, {"date": "2009-12-14", "close": 0.866, "volume": 91410.0}, {"date": "2009-12-15", "close": 0.865, "volume": 30470.0}, {"date": "2009-12-16", "close": 0.85, "volume": 172260.0}, {"date": "2009-12-17", "close": 0.855, "volume": 125240.0}, {"date": "2009-12-18", "close": 0.854, "volume": 24000.0}, {"date": "2009-12-21", "close": 0.86, "volume": 83550.0}, {"date": "2009-12-22", "close": 0.855, "volume": 199260.0}, {"date": "2009-12-23", "close": 0.86, "volume": 102230.0}, {"date": "2009-12-24", "close": 0.858, "volume": 57690.0}, {"date": "2009-12-29", "close": 0.859, "volume": 67120.0}, {"date": "2009-12-30", "close": 0.854, "volume": 20000.0}, {"date": "2009-12-31", "close": 0.855, "volume": 21080.0}, {"date": "2010-01-04", "close": 0.879, "volume": 117570.0}, {"date": "2010-01-05", "close": 0.883, "volume": 161640.0}, {"date": "2010-01-06", "close": 0.885, "volume": 121860.0}, {"date": "2010-01-07", "close": 0.898, "volume": 88410.0}, {"date": "2010-01-08", "close": 0.885, "volume": 65410.0}, {"date": "2010-01-11", "close": 0.89, "volume": 69830.0}, {"date": "2010-01-12", "close": 0.883, "volume": 15740.0}, {"date": "2010-01-13", "close": 0.881, "volume": 41890.0}, {"date": "2010-01-14", "close": 0.87, "volume": 58610.0}, {"date": "2010-01-15", "close": 0.875, "volume": 100200.0}, {"date": "2010-01-18", "close": 0.865, "volume": 67270.0}, {"date": "2010-01-19", "close": 0.92, "volume": 319090.0}, {"date": "2010-01-20", "close": 0.923, "volume": 142060.0}, {"date": "2010-01-21", "close": 0.929, "volume": 128220.0}, {"date": "2010-01-22", "close": 0.93, "volume": 94610.0}, {"date": "2010-01-25", "close": 0.928, "volume": 83720.0}, {"date": "2010-01-27", "close": 0.929, "volume": 41610.0}, {"date": "2010-01-28", "close": 0.924, "volume": 36250.0}, {"date": "2010-01-29", "close": 0.92, "volume": 54820.0}, {"date": "2010-02-01", "close": 0.864, "volume": 327290.0}, {"date": "2010-02-02", "close": 0.888, "volume": 64330.0}, {"date": "2010-02-03", "close": 0.889, "volume": 71820.0}, {"date": "2010-02-04", "close": 0.885, "volume": 58470.0}, {"date": "2010-02-05", "close": 0.86, "volume": 80640.0}, {"date": "2010-02-08", "close": 0.805, "volume": 482230.0}, {"date": "2010-02-09", "close": 0.77, "volume": 764800.0}, {"date": "2010-02-10", "close": 0.795, "volume": 420670.0}, {"date": "2010-02-11", "close": 0.818, "volume": 156670.0}, {"date": "2010-02-12", "close": 0.83, "volume": 94510.0}, {"date": "2010-02-15", "close": 0.815, "volume": 164970.0}, {"date": "2010-02-16", "close": 0.813, "volume": 62800.0}, {"date": "2010-02-17", "close": 0.827, "volume": 34890.0}, {"date": "2010-02-18", "close": 0.826, "volume": 117280.0}, {"date": "2010-02-19", "close": 0.824, "volume": 33620.0}, {"date": "2010-02-22", "close": 0.835, "volume": 211020.0}, {"date": "2010-02-23", "close": 0.83, "volume": 144010.0}, {"date": "2010-02-24", "close": 0.823, "volume": 230990.0}, {"date": "2010-02-25", "close": 0.823, "volume": 207680.0}, {"date": "2010-02-26", "close": 0.828, "volume": 139200.0}, {"date": "2010-03-01", "close": 0.826, "volume": 113740.0}, {"date": "2010-03-02", "close": 0.824, "volume": 265960.0}, {"date": "2010-03-03", "close": 0.81, "volume": 105190.0}, {"date": "2010-03-04", "close": 0.815, "volume": 167620.0}, {"date": "2010-03-05", "close": 0.813, "volume": 262470.0}, {"date": "2010-03-08", "close": 0.802, "volume": 318090.0}, {"date": "2010-03-09", "close": 0.8, "volume": 427000.0}, {"date": "2010-03-10", "close": 0.802, "volume": 568460.0}, {"date": "2010-03-11", "close": 0.765, "volume": 480360.0}, {"date": "2010-03-12", "close": 0.772, "volume": 141130.0}, {"date": "2010-03-15", "close": 0.78, "volume": 261810.0}, {"date": "2010-03-16", "close": 0.785, "volume": 64250.0}, {"date": "2010-03-17", "close": 0.773, "volume": 149670.0}, {"date": "2010-03-18", "close": 0.775, "volume": 149540.0}, {"date": "2010-03-19", "close": 0.794, "volume": 112670.0}, {"date": "2010-03-22", "close": 0.775, "volume": 155810.0}, {"date": "2010-03-23", "close": 0.782, "volume": 25000.0}, {"date": "2010-03-24", "close": 0.795, "volume": 190250.0}, {"date": "2010-03-25", "close": 0.775, "volume": 197000.0}, {"date": "2010-03-26", "close": 0.79, "volume": 65300.0}, {"date": "2010-03-29", "close": 0.806, "volume": 118130.0}, {"date": "2010-03-30", "close": 0.794, "volume": 130900.0}, {"date": "2010-03-31", "close": 0.798, "volume": 143710.0}, {"date": "2010-04-01", "close": 0.8, "volume": 60410.0}, {"date": "2010-04-06", "close": 0.8, "volume": 37000.0}, {"date": "2010-04-07", "close": 0.812, "volume": 95710.0}, {"date": "2010-04-08", "close": 0.825, "volume": 134360.0}, {"date": "2010-04-09", "close": 0.834, "volume": 93260.0}, {"date": "2010-04-12", "close": 0.834, "volume": 152600.0}, {"date": "2010-04-13", "close": 0.83, "volume": 139330.0}, {"date": "2010-04-14", "close": 0.834, "volume": 45220.0}, {"date": "2010-04-15", "close": 0.83, "volume": 45390.0}, {"date": "2010-04-16", "close": 0.836, "volume": 25530.0}, {"date": "2010-04-19", "close": 0.823, "volume": 144930.0}, {"date": "2010-04-20", "close": 0.83, "volume": 47700.0}, {"date": "2010-04-21", "close": 0.845, "volume": 72600.0}, {"date": "2010-04-22", "close": 0.845, "volume": 44000.0}, {"date": "2010-04-23", "close": 0.855, "volume": 126950.0}, {"date": "2010-04-27", "close": 0.835, "volume": 35720.0}, {"date": "2010-04-28", "close": 0.824, "volume": 245420.0}, {"date": "2010-04-29", "close": 0.825, "volume": 174720.0}, {"date": "2010-04-30", "close": 0.83, "volume": 76000.0}, {"date": "2010-05-03", "close": 0.84, "volume": 79430.0}, {"date": "2010-05-04", "close": 0.84, "volume": 2208000.0}, {"date": "2010-05-05", "close": 0.825, "volume": 20330.0}, {"date": "2010-05-06", "close": 0.81, "volume": 76730.0}, {"date": "2010-05-07", "close": 0.796, "volume": 259630.0}, {"date": "2010-05-10", "close": 0.794, "volume": 217930.0}, {"date": "2010-05-11", "close": 0.815, "volume": 84230.0}, {"date": "2010-05-12", "close": 0.81, "volume": 51050.0}, {"date": "2010-05-13", "close": 0.825, "volume": 32380.0}, {"date": "2010-05-17", "close": 0.82, "volume": 84600.0}, {"date": "2010-05-18", "close": 0.804, "volume": 63910.0}, {"date": "2010-05-19", "close": 0.794, "volume": 205420.0}, {"date": "2010-05-20", "close": 0.797, "volume": 149820.0}, {"date": "2010-05-21", "close": 0.789, "volume": 431650.0}, {"date": "2010-05-24", "close": 0.789, "volume": 436650.0}, {"date": "2010-05-25", "close": 0.78, "volume": 794740.0}, {"date": "2010-05-26", "close": 0.78, "volume": 42070.0}, {"date": "2010-05-27", "close": 0.78, "volume": 133110.0}, {"date": "2010-05-28", "close": 0.81, "volume": 146130.0}, {"date": "2010-05-31", "close": 0.786, "volume": 99030.0}, {"date": "2010-06-01", "close": 0.78, "volume": 23000.0}, {"date": "2010-06-02", "close": 0.791, "volume": 11000.0}, {"date": "2010-06-03", "close": 0.8, "volume": 99170.0}, {"date": "2010-06-04", "close": 0.8, "volume": 69160.0}, {"date": "2010-06-07", "close": 0.81, "volume": 101000.0}, {"date": "2010-06-08", "close": 0.82, "volume": 51500.0}, {"date": "2010-06-09", "close": 0.824, "volume": 42090.0}, {"date": "2010-06-10", "close": 0.82, "volume": 53800.0}, {"date": "2010-06-11", "close": 0.804, "volume": 246990.0}, {"date": "2010-06-15", "close": 0.82, "volume": 31900.0}, {"date": "2010-06-16", "close": 0.824, "volume": 25040.0}, {"date": "2010-06-17", "close": 0.823, "volume": 657030.0}, {"date": "2010-06-18", "close": 0.81, "volume": 21150.0}, {"date": "2010-06-21", "close": 0.82, "volume": 83110.0}, {"date": "2010-06-22", "close": 0.824, "volume": 68000.0}, {"date": "2010-06-23", "close": 0.818, "volume": 20760.0}, {"date": "2010-06-24", "close": 0.805, "volume": 161940.0}, {"date": "2010-06-25", "close": 0.82, "volume": 42530.0}, {"date": "2010-06-28", "close": 0.82, "volume": 65000.0}, {"date": "2010-06-30", "close": 0.801, "volume": 142100.0}, {"date": "2010-07-01", "close": 0.801, "volume": 74450.0}, {"date": "2010-07-02", "close": 0.799, "volume": 86510.0}, {"date": "2010-07-05", "close": 0.81, "volume": 66500.0}, {"date": "2010-07-06", "close": 0.8, "volume": 72000.0}, {"date": "2010-07-07", "close": 0.81, "volume": 58300.0}, {"date": "2010-07-08", "close": 0.82, "volume": 190430.0}, {"date": "2010-07-09", "close": 0.83, "volume": 27350.0}, {"date": "2010-07-12", "close": 0.839, "volume": 83300.0}, {"date": "2010-07-13", "close": 0.835, "volume": 86310.0}, {"date": "2010-07-14", "close": 0.839, "volume": 62560.0}, {"date": "2010-07-15", "close": 0.84, "volume": 81400.0}, {"date": "2010-07-16", "close": 0.839, "volume": 47440.0}, {"date": "2010-07-19", "close": 0.839, "volume": 468770.0}, {"date": "2010-07-20", "close": 0.84, "volume": 357520.0}, {"date": "2010-07-21", "close": 0.842, "volume": 306450.0}, {"date": "2010-07-22", "close": 0.84, "volume": 129100.0}, {"date": "2010-07-23", "close": 0.848, "volume": 212690.0}, {"date": "2010-07-26", "close": 0.85, "volume": 79500.0}, {"date": "2010-07-27", "close": 0.865, "volume": 82830.0}, {"date": "2010-07-28", "close": 0.857, "volume": 154000.0}, {"date": "2010-07-29", "close": 0.87, "volume": 44000.0}, {"date": "2010-07-30", "close": 0.865, "volume": 68850.0}, {"date": "2010-08-02", "close": 0.864, "volume": 80790.0}, {"date": "2010-08-03", "close": 0.87, "volume": 78330.0}, {"date": "2010-08-04", "close": 0.88, "volume": 131780.0}, {"date": "2010-08-05", "close": 0.9, "volume": 39840.0}, {"date": "2010-08-06", "close": 0.87, "volume": 56350.0}, {"date": "2010-08-09", "close": 0.872, "volume": 17450.0}, {"date": "2010-08-10", "close": 0.877, "volume": 52030.0}, {"date": "2010-08-11", "close": 0.87, "volume": 87350.0}, {"date": "2010-08-12", "close": 0.855, "volume": 294320.0}, {"date": "2010-08-13", "close": 0.85, "volume": 14800.0}, {"date": "2010-08-16", "close": 0.861, "volume": 52910.0}, {"date": "2010-08-17", "close": 0.865, "volume": 66640.0}, {"date": "2010-08-18", "close": 0.875, "volume": 2760.0}, {"date": "2010-08-19", "close": 0.88, "volume": 35670.0}, {"date": "2010-08-20", "close": 0.88, "volume": 52850.0}, {"date": "2010-08-23", "close": 0.883, "volume": 186700.0}, {"date": "2010-08-24", "close": 0.885, "volume": 177740.0}, {"date": "2010-08-25", "close": 0.88, "volume": 125910.0}, {"date": "2010-08-26", "close": 0.872, "volume": 55270.0}, {"date": "2010-08-27", "close": 0.883, "volume": 116650.0}, {"date": "2010-08-30", "close": 0.909, "volume": 134130.0}, {"date": "2010-08-31", "close": 0.923, "volume": 164840.0}, {"date": "2010-09-01", "close": 0.923, "volume": 77470.0}, {"date": "2010-09-02", "close": 0.928, "volume": 97100.0}, {"date": "2010-09-03", "close": 0.925, "volume": 71050.0}, {"date": "2010-09-06", "close": 0.95, "volume": 193340.0}, {"date": "2010-09-07", "close": 0.945, "volume": 373480.0}, {"date": "2010-09-08", "close": 0.944, "volume": 124260.0}, {"date": "2010-09-09", "close": 0.938, "volume": 472470.0}, {"date": "2010-09-10", "close": 0.908, "volume": 353690.0}, {"date": "2010-09-13", "close": 0.903, "volume": 145770.0}, {"date": "2010-09-14", "close": 0.939, "volume": 207670.0}, {"date": "2010-09-15", "close": 0.97, "volume": 214340.0}, {"date": "2010-09-16", "close": 1.0, "volume": 181170.0}, {"date": "2010-09-17", "close": 0.98, "volume": 161540.0}, {"date": "2010-09-20", "close": 0.976, "volume": 168750.0}, {"date": "2010-09-21", "close": 0.966, "volume": 130060.0}, {"date": "2010-09-22", "close": 0.972, "volume": 94550.0}, {"date": "2010-09-23", "close": 0.946, "volume": 145970.0}, {"date": "2010-09-24", "close": 0.985, "volume": 83300.0}, {"date": "2010-09-27", "close": 0.976, "volume": 65950.0}, {"date": "2010-09-28", "close": 1.0, "volume": 153280.0}, {"date": "2010-09-29", "close": 1.0, "volume": 91850.0}, {"date": "2010-09-30", "close": 1.009, "volume": 146320.0}, {"date": "2010-10-01", "close": 1.0, "volume": 103650.0}, {"date": "2010-10-04", "close": 0.99, "volume": 72390.0}, {"date": "2010-10-05", "close": 0.975, "volume": 131640.0}, {"date": "2010-10-06", "close": 0.985, "volume": 15000.0}, {"date": "2010-10-07", "close": 0.981, "volume": 77210.0}, {"date": "2010-10-08", "close": 0.981, "volume": 28500.0}, {"date": "2010-10-11", "close": 0.954, "volume": 240430.0}, {"date": "2010-10-12", "close": 0.953, "volume": 11400.0}, {"date": "2010-10-13", "close": 0.973, "volume": 69570.0}, {"date": "2010-10-14", "close": 0.96, "volume": 15000.0}, {"date": "2010-10-15", "close": 0.97, "volume": 153300.0}, {"date": "2010-10-18", "close": 0.973, "volume": 51560.0}, {"date": "2010-10-19", "close": 0.966, "volume": 40000.0}, {"date": "2010-10-20", "close": 0.955, "volume": 57820.0}, {"date": "2010-10-21", "close": 0.963, "volume": 43250.0}, {"date": "2010-10-22", "close": 0.98, "volume": 74990.0}, {"date": "2010-10-25", "close": 0.975, "volume": 68000.0}, {"date": "2010-10-26", "close": 0.97, "volume": 61840.0}, {"date": "2010-10-27", "close": 0.96, "volume": 124750.0}, {"date": "2010-10-28", "close": 0.98, "volume": 40000.0}, {"date": "2010-10-29", "close": 0.98, "volume": 140550.0}, {"date": "2010-11-01", "close": 0.985, "volume": 81160.0}, {"date": "2010-11-02", "close": 1.0, "volume": 232980.0}, {"date": "2010-11-03", "close": 0.98, "volume": 182120.0}, {"date": "2010-11-04", "close": 0.97, "volume": 299500.0}, {"date": "2010-11-05", "close": 1.083, "volume": 817830.0}, {"date": "2010-11-08", "close": 1.139, "volume": 459730.0}, {"date": "2010-11-09", "close": 1.12, "volume": 183600.0}, {"date": "2010-11-10", "close": 1.1, "volume": 123710.0}, {"date": "2010-11-11", "close": 1.1, "volume": 83210.0}, {"date": "2010-11-12", "close": 1.125, "volume": 44360.0}, {"date": "2010-11-15", "close": 1.127, "volume": 112360.0}, {"date": "2010-11-16", "close": 1.121, "volume": 119030.0}, {"date": "2010-11-17", "close": 1.13, "volume": 58770.0}, {"date": "2010-11-18", "close": 1.13, "volume": 82610.0}, {"date": "2010-11-19", "close": 1.12, "volume": 62950.0}, {"date": "2010-11-22", "close": 1.11, "volume": 45030.0}, {"date": "2010-11-23", "close": 1.11, "volume": 67170.0}, {"date": "2010-11-24", "close": 1.11, "volume": 38680.0}, {"date": "2010-11-25", "close": 1.102, "volume": 25470.0}, {"date": "2010-11-26", "close": 1.109, "volume": 20780.0}, {"date": "2010-11-29", "close": 1.11, "volume": 117870.0}, {"date": "2010-11-30", "close": 1.115, "volume": 151900.0}, {"date": "2010-12-01", "close": 1.125, "volume": 47440.0}, {"date": "2010-12-02", "close": 1.14, "volume": 132600.0}, {"date": "2010-12-03", "close": 1.14, "volume": 112980.0}, {"date": "2010-12-06", "close": 1.18, "volume": 96810.0}, {"date": "2010-12-07", "close": 1.164, "volume": 25490.0}, {"date": "2010-12-08", "close": 1.162, "volume": 156760.0}, {"date": "2010-12-09", "close": 1.18, "volume": 65610.0}, {"date": "2010-12-10", "close": 1.179, "volume": 14500.0}, {"date": "2010-12-13", "close": 1.155, "volume": 57410.0}, {"date": "2010-12-14", "close": 1.18, "volume": 51520.0}, {"date": "2010-12-15", "close": 1.18, "volume": 16000.0}, {"date": "2010-12-16", "close": 1.152, "volume": 66610.0}, {"date": "2010-12-17", "close": 1.145, "volume": 45050.0}, {"date": "2010-12-20", "close": 1.16, "volume": 55650.0}, {"date": "2010-12-21", "close": 1.18, "volume": 80760.0}, {"date": "2010-12-22", "close": 1.157, "volume": 30530.0}, {"date": "2010-12-23", "close": 1.163, "volume": 45720.0}, {"date": "2010-12-24", "close": 1.163, "volume": 7690.0}, {"date": "2010-12-29", "close": 1.199, "volume": 191790.0}, {"date": "2010-12-30", "close": 1.218, "volume": 153490.0}, {"date": "2010-12-31", "close": 1.216, "volume": 167890.0}, {"date": "2011-01-04", "close": 1.202, "volume": 61370.0}, {"date": "2011-01-05", "close": 1.21, "volume": 59690.0}, {"date": "2011-01-06", "close": 1.209, "volume": 73550.0}, {"date": "2011-01-07", "close": 1.201, "volume": 19730.0}, {"date": "2011-01-10", "close": 1.228, "volume": 83270.0}, {"date": "2011-01-11", "close": 1.242, "volume": 90990.0}, {"date": "2011-01-12", "close": 1.229, "volume": 72500.0}, {"date": "2011-01-13", "close": 1.22, "volume": 56970.0}, {"date": "2011-01-14", "close": 1.209, "volume": 59030.0}, {"date": "2011-01-17", "close": 1.228, "volume": 11660.0}, {"date": "2011-01-18", "close": 1.23, "volume": 96480.0}, {"date": "2011-01-19", "close": 1.23, "volume": 72030.0}, {"date": "2011-01-20", "close": 1.2, "volume": 177790.0}, {"date": "2011-01-21", "close": 1.19, "volume": 60120.0}, {"date": "2011-01-24", "close": 1.142, "volume": 345230.0}, {"date": "2011-01-25", "close": 1.156, "volume": 46300.0}, {"date": "2011-01-27", "close": 1.246, "volume": 471330.0}, {"date": "2011-01-28", "close": 1.245, "volume": 218400.0}, {"date": "2011-01-31", "close": 1.255, "volume": 112920.0}, {"date": "2011-02-01", "close": 1.255, "volume": 87970.0}, {"date": "2011-02-02", "close": 1.271, "volume": 122310.0}, {"date": "2011-02-03", "close": 1.29, "volume": 184380.0}, {"date": "2011-02-04", "close": 1.289, "volume": 211970.0}, {"date": "2011-02-07", "close": 1.33, "volume": 90330.0}, {"date": "2011-02-08", "close": 1.372, "volume": 325090.0}, {"date": "2011-02-09", "close": 1.4, "volume": 424820.0}, {"date": "2011-02-10", "close": 1.4, "volume": 249620.0}, {"date": "2011-02-11", "close": 1.401, "volume": 107880.0}, {"date": "2011-02-14", "close": 1.429, "volume": 111200.0}, {"date": "2011-02-15", "close": 1.432, "volume": 195990.0}, {"date": "2011-02-16", "close": 1.45, "volume": 239350.0}, {"date": "2011-02-17", "close": 1.47, "volume": 140980.0}, {"date": "2011-02-18", "close": 1.498, "volume": 287750.0}, {"date": "2011-02-21", "close": 1.502, "volume": 464240.0}, {"date": "2011-02-22", "close": 1.51, "volume": 215670.0}, {"date": "2011-02-23", "close": 1.543, "volume": 223170.0}, {"date": "2011-02-24", "close": 1.58, "volume": 427510.0}, {"date": "2011-02-25", "close": 1.59, "volume": 217850.0}, {"date": "2011-02-28", "close": 1.592, "volume": 125370.0}, {"date": "2011-03-01", "close": 1.585, "volume": 288880.0}, {"date": "2011-03-02", "close": 1.577, "volume": 324990.0}, {"date": "2011-03-03", "close": 1.56, "volume": 96760.0}, {"date": "2011-03-04", "close": 1.543, "volume": 156210.0}, {"date": "2011-03-07", "close": 1.535, "volume": 160380.0}, {"date": "2011-03-08", "close": 1.514, "volume": 268450.0}, {"date": "2011-03-09", "close": 1.45, "volume": 556620.0}, {"date": "2011-03-10", "close": 1.352, "volume": 560190.0}, {"date": "2011-03-11", "close": 1.33, "volume": 832620.0}, {"date": "2011-03-14", "close": 1.3, "volume": 471490.0}, {"date": "2011-03-15", "close": 1.36, "volume": 438520.0}, {"date": "2011-03-16", "close": 1.46, "volume": 536870.0}, {"date": "2011-03-17", "close": 1.533, "volume": 277330.0}, {"date": "2011-03-18", "close": 1.511, "volume": 286550.0}, {"date": "2011-03-21", "close": 1.46, "volume": 158930.0}, {"date": "2011-03-22", "close": 1.504, "volume": 146760.0}, {"date": "2011-03-23", "close": 1.54, "volume": 70580.0}, {"date": "2011-03-24", "close": 1.538, "volume": 153890.0}, {"date": "2011-03-25", "close": 1.54, "volume": 183010.0}, {"date": "2011-03-28", "close": 1.535, "volume": 72650.0}, {"date": "2011-03-29", "close": 1.54, "volume": 153250.0}, {"date": "2011-03-30", "close": 1.53, "volume": 121070.0}, {"date": "2011-03-31", "close": 1.523, "volume": 171330.0}, {"date": "2011-04-01", "close": 1.5, "volume": 105350.0}, {"date": "2011-04-04", "close": 1.525, "volume": 138480.0}, {"date": "2011-04-05", "close": 1.502, "volume": 26880.0}, {"date": "2011-04-06", "close": 1.5, "volume": 125400.0}, {"date": "2011-04-07", "close": 1.509, "volume": 102700.0}, {"date": "2011-04-08", "close": 1.5, "volume": 102390.0}, {"date": "2011-04-11", "close": 1.52, "volume": 105010.0}, {"date": "2011-04-12", "close": 1.51, "volume": 355720.0}, {"date": "2011-04-13", "close": 1.51, "volume": 73250.0}, {"date": "2011-04-14", "close": 1.51, "volume": 161060.0}, {"date": "2011-04-15", "close": 1.501, "volume": 29480.0}, {"date": "2011-04-18", "close": 1.48, "volume": 45420.0}, {"date": "2011-04-19", "close": 1.444, "volume": 217520.0}, {"date": "2011-04-20", "close": 1.479, "volume": 50210.0}, {"date": "2011-04-21", "close": 1.455, "volume": 6710.0}, {"date": "2011-04-27", "close": 1.453, "volume": 77480.0}, {"date": "2011-04-28", "close": 1.442, "volume": 68300.0}, {"date": "2011-04-29", "close": 1.403, "volume": 329660.0}, {"date": "2011-05-02", "close": 1.403, "volume": 113180.0}, {"date": "2011-05-03", "close": 1.409, "volume": 19420.0}, {"date": "2011-05-04", "close": 1.394, "volume": 62520.0}, {"date": "2011-05-05", "close": 1.365, "volume": 151390.0}, {"date": "2011-05-06", "close": 1.375, "volume": 65730.0}, {"date": "2011-05-09", "close": 1.352, "volume": 122710.0}, {"date": "2011-05-10", "close": 1.353, "volume": 51770.0}, {"date": "2011-05-11", "close": 1.37, "volume": 6320.0}, {"date": "2011-05-12", "close": 1.398, "volume": 109930.0}, {"date": "2011-05-13", "close": 1.375, "volume": 71710.0}, {"date": "2011-05-16", "close": 1.359, "volume": 10280.0}, {"date": "2011-05-17", "close": 1.332, "volume": 182170.0}, {"date": "2011-05-18", "close": 1.331, "volume": 162480.0}, {"date": "2011-05-19", "close": 1.34, "volume": 122100.0}, {"date": "2011-05-20", "close": 1.337, "volume": 25400.0}, {"date": "2011-05-23", "close": 1.315, "volume": 98630.0}, {"date": "2011-05-24", "close": 1.313, "volume": 27500.0}, {"date": "2011-05-25", "close": 1.33, "volume": 155540.0}, {"date": "2011-05-26", "close": 1.288, "volume": 132460.0}, {"date": "2011-05-27", "close": 1.325, "volume": 67890.0}, {"date": "2011-05-30", "close": 1.305, "volume": 4920.0}, {"date": "2011-05-31", "close": 1.305, "volume": 40980.0}, {"date": "2011-06-01", "close": 1.309, "volume": 25930.0}, {"date": "2011-06-02", "close": 1.294, "volume": 479350.0}, {"date": "2011-06-03", "close": 1.294, "volume": 51170.0}, {"date": "2011-06-06", "close": 1.27, "volume": 132750.0}, {"date": "2011-06-07", "close": 1.255, "volume": 152860.0}, {"date": "2011-06-08", "close": 1.22, "volume": 557470.0}, {"date": "2011-06-09", "close": 1.22, "volume": 210820.0}, {"date": "2011-06-10", "close": 1.231, "volume": 100680.0}, {"date": "2011-06-14", "close": 1.251, "volume": 58710.0}, {"date": "2011-06-15", "close": 1.296, "volume": 170510.0}, {"date": "2011-06-16", "close": 1.283, "volume": 40220.0}, {"date": "2011-06-17", "close": 1.301, "volume": 49500.0}, {"date": "2011-06-20", "close": 1.305, "volume": 165180.0}, {"date": "2011-06-21", "close": 1.309, "volume": 106030.0}, {"date": "2011-06-22", "close": 1.343, "volume": 55840.0}, {"date": "2011-06-23", "close": 1.343, "volume": 37750.0}, {"date": "2011-06-24", "close": 1.351, "volume": 63400.0}, {"date": "2011-06-27", "close": 1.328, "volume": 124270.0}, {"date": "2011-06-28", "close": 1.325, "volume": 56260.0}, {"date": "2011-06-29", "close": 1.325, "volume": 55880.0}, {"date": "2011-06-30", "close": 1.324, "volume": 36550.0}, {"date": "2011-07-01", "close": 1.322, "volume": 23200.0}, {"date": "2011-07-04", "close": 1.33, "volume": 47040.0}, {"date": "2011-07-05", "close": 1.34, "volume": 22820.0}, {"date": "2011-07-06", "close": 1.34, "volume": 49280.0}, {"date": "2011-07-07", "close": 1.34, "volume": 48950.0}, {"date": "2011-07-08", "close": 1.346, "volume": 144760.0}, {"date": "2011-07-11", "close": 1.346, "volume": 30810.0}, {"date": "2011-07-12", "close": 1.335, "volume": 110670.0}, {"date": "2011-07-14", "close": 1.35, "volume": 107000.0}, {"date": "2011-07-15", "close": 1.33, "volume": 42240.0}, {"date": "2011-07-18", "close": 1.28, "volume": 103300.0}, {"date": "2011-07-19", "close": 1.279, "volume": 111940.0}, {"date": "2011-07-20", "close": 1.3, "volume": 85270.0}, {"date": "2011-07-21", "close": 1.291, "volume": 13000.0}, {"date": "2011-07-22", "close": 1.35, "volume": 250810.0}, {"date": "2011-07-25", "close": 1.352, "volume": 595020.0}, {"date": "2011-07-26", "close": 1.379, "volume": 207940.0}, {"date": "2011-07-27", "close": 1.379, "volume": 71930.0}, {"date": "2011-07-28", "close": 1.37, "volume": 82790.0}, {"date": "2011-07-29", "close": 1.363, "volume": 47040.0}, {"date": "2011-08-01", "close": 1.345, "volume": 120060.0}, {"date": "2011-08-02", "close": 1.389, "volume": 117480.0}, {"date": "2011-08-03", "close": 1.38, "volume": 116860.0}, {"date": "2011-08-04", "close": 1.36, "volume": 77350.0}, {"date": "2011-08-05", "close": 1.265, "volume": 706880.0}, {"date": "2011-08-08", "close": 1.201, "volume": 419780.0}, {"date": "2011-08-09", "close": 1.2, "volume": 367400.0}, {"date": "2011-08-10", "close": 1.281, "volume": 275900.0}, {"date": "2011-08-11", "close": 1.282, "volume": 124760.0}, {"date": "2011-08-12", "close": 1.355, "volume": 102430.0}, {"date": "2011-08-15", "close": 1.355, "volume": 123650.0}, {"date": "2011-08-16", "close": 1.37, "volume": 76150.0}, {"date": "2011-08-17", "close": 1.368, "volume": 18550.0}, {"date": "2011-08-18", "close": 1.363, "volume": 51200.0}, {"date": "2011-08-19", "close": 1.315, "volume": 245300.0}, {"date": "2011-08-22", "close": 1.291, "volume": 279780.0}, {"date": "2011-08-23", "close": 1.283, "volume": 682480.0}, {"date": "2011-08-24", "close": 1.296, "volume": 73140.0}, {"date": "2011-08-25", "close": 1.308, "volume": 41270.0}, {"date": "2011-08-26", "close": 1.28, "volume": 329350.0}, {"date": "2011-08-29", "close": 1.311, "volume": 77460.0}, {"date": "2011-08-30", "close": 1.332, "volume": 149620.0}, {"date": "2011-08-31", "close": 1.336, "volume": 15560.0}, {"date": "2011-09-01", "close": 1.335, "volume": 78480.0}, {"date": "2011-09-02", "close": 1.33, "volume": 165860.0}, {"date": "2011-09-05", "close": 1.334, "volume": 126580.0}, {"date": "2011-09-06", "close": 1.32, "volume": 28430.0}, {"date": "2011-09-07", "close": 1.308, "volume": 73890.0}, {"date": "2011-09-08", "close": 1.302, "volume": 103090.0}, {"date": "2011-09-09", "close": 1.314, "volume": 51600.0}, {"date": "2011-09-12", "close": 1.236, "volume": 41980.0}, {"date": "2011-09-13", "close": 1.233, "volume": 132140.0}, {"date": "2011-09-14", "close": 1.185, "volume": 125510.0}, {"date": "2011-09-15", "close": 1.194, "volume": 65170.0}, {"date": "2011-09-16", "close": 1.203, "volume": 85670.0}, {"date": "2011-09-19", "close": 1.208, "volume": 17610.0}, {"date": "2011-09-20", "close": 1.19, "volume": 57070.0}, {"date": "2011-09-21", "close": 1.165, "volume": 172390.0}, {"date": "2011-09-22", "close": 1.15, "volume": 185140.0}, {"date": "2011-09-23", "close": 1.135, "volume": 183980.0}, {"date": "2011-09-26", "close": 1.086, "volume": 171360.0}, {"date": "2011-09-27", "close": 1.085, "volume": 536760.0}, {"date": "2011-09-28", "close": 1.084, "volume": 407530.0}, {"date": "2011-09-29", "close": 1.085, "volume": 76090.0}, {"date": "2011-09-30", "close": 1.15, "volume": 214410.0}, {"date": "2011-10-03", "close": 1.145, "volume": 80970.0}, {"date": "2011-10-04", "close": 1.13, "volume": 59730.0}, {"date": "2011-10-05", "close": 1.121, "volume": 170970.0}, {"date": "2011-10-06", "close": 1.16, "volume": 154950.0}, {"date": "2011-10-07", "close": 1.2, "volume": 118510.0}, {"date": "2011-10-10", "close": 1.208, "volume": 87950.0}, {"date": "2011-10-11", "close": 1.22, "volume": 143590.0}, {"date": "2011-10-12", "close": 1.198, "volume": 190290.0}, {"date": "2011-10-13", "close": 1.197, "volume": 123370.0}, {"date": "2011-10-14", "close": 1.198, "volume": 149850.0}, {"date": "2011-10-17", "close": 1.23, "volume": 31000.0}, {"date": "2011-10-18", "close": 1.206, "volume": 79900.0}, {"date": "2011-10-19", "close": 1.205, "volume": 66850.0}, {"date": "2011-10-20", "close": 1.202, "volume": 111380.0}, {"date": "2011-10-21", "close": 1.22, "volume": 16640.0}, {"date": "2011-10-24", "close": 1.203, "volume": 97510.0}, {"date": "2011-10-25", "close": 1.21, "volume": 65990.0}, {"date": "2011-10-26", "close": 1.225, "volume": 71700.0}, {"date": "2011-10-27", "close": 1.225, "volume": 59050.0}, {"date": "2011-10-28", "close": 1.25, "volume": 115880.0}, {"date": "2011-10-31", "close": 1.265, "volume": 168780.0}, {"date": "2011-11-01", "close": 1.252, "volume": 120220.0}, {"date": "2011-11-02", "close": 1.267, "volume": 26510.0}, {"date": "2011-11-03", "close": 1.241, "volume": 101010.0}, {"date": "2011-11-04", "close": 1.251, "volume": 37750.0}, {"date": "2011-11-07", "close": 1.248, "volume": 172110.0}, {"date": "2011-11-08", "close": 1.265, "volume": 144620.0}, {"date": "2011-11-09", "close": 1.28, "volume": 195120.0}, {"date": "2011-11-24", "close": 1.21, "volume": 170537.0}, {"date": "2011-11-25", "close": 1.18, "volume": 210967.0}, {"date": "2011-11-28", "close": 1.17, "volume": 154110.0}, {"date": "2011-11-29", "close": 1.16, "volume": 164753.0}, {"date": "2011-11-30", "close": 1.16, "volume": 65907.0}, {"date": "2011-12-01", "close": 1.19, "volume": 150372.0}, {"date": "2011-12-02", "close": 1.17, "volume": 111726.0}, {"date": "2011-12-05", "close": 1.2, "volume": 63181.0}, {"date": "2011-12-06", "close": 1.2, "volume": 28531.0}, {"date": "2011-12-07", "close": 1.19, "volume": 23664.0}, {"date": "2011-12-08", "close": 1.19, "volume": 5407.0}, {"date": "2011-12-09", "close": 1.19, "volume": 35560.0}, {"date": "2011-12-12", "close": 1.2, "volume": 28200.0}, {"date": "2011-12-13", "close": 1.19, "volume": 23143.0}, {"date": "2011-12-14", "close": 1.18, "volume": 66163.0}, {"date": "2011-12-15", "close": 1.17, "volume": 73410.0}, {"date": "2011-12-16", "close": 1.17, "volume": 79408.0}, {"date": "2011-12-19", "close": 1.14, "volume": 246417.0}, {"date": "2011-12-20", "close": 1.125, "volume": 136927.0}, {"date": "2011-12-21", "close": 1.165, "volume": 87237.0}, {"date": "2011-12-22", "close": 1.16, "volume": 66562.0}, {"date": "2011-12-23", "close": 1.135, "volume": 73000.0}, {"date": "2011-12-28", "close": 1.125, "volume": 21300.0}, {"date": "2011-12-29", "close": 1.145, "volume": 97890.0}, {"date": "2011-12-30", "close": 1.145, "volume": 43640.0}, {"date": "2012-01-03", "close": 1.16, "volume": 62793.0}, {"date": "2012-01-04", "close": 1.18, "volume": 119061.0}, {"date": "2012-01-05", "close": 1.18, "volume": 48804.0}, {"date": "2012-01-06", "close": 1.175, "volume": 73795.0}, {"date": "2012-01-09", "close": 1.16, "volume": 71629.0}, {"date": "2012-01-10", "close": 1.165, "volume": 22103.0}, {"date": "2012-01-11", "close": 1.17, "volume": 56018.0}, {"date": "2012-01-12", "close": 1.215, "volume": 68644.0}, {"date": "2012-01-13", "close": 1.25, "volume": 74538.0}, {"date": "2012-01-16", "close": 1.25, "volume": 37244.0}, {"date": "2012-01-17", "close": 1.3, "volume": 60620.0}, {"date": "2012-01-18", "close": 1.3, "volume": 61024.0}, {"date": "2012-01-19", "close": 1.28, "volume": 36773.0}, {"date": "2012-01-20", "close": 1.29, "volume": 49903.0}, {"date": "2012-01-23", "close": 1.275, "volume": 101932.0}, {"date": "2012-01-24", "close": 1.295, "volume": 93785.0}, {"date": "2012-01-25", "close": 1.27, "volume": 73747.0}, {"date": "2012-01-27", "close": 1.27, "volume": 94111.0}, {"date": "2012-01-30", "close": 1.24, "volume": 104611.0}, {"date": "2012-01-31", "close": 1.25, "volume": 81396.0}, {"date": "2012-02-01", "close": 1.26, "volume": 5210967.0}, {"date": "2012-02-02", "close": 1.3, "volume": 77204.0}, {"date": "2012-02-03", "close": 1.29, "volume": 117405.0}, {"date": "2012-02-06", "close": 1.31, "volume": 111067.0}, {"date": "2012-02-07", "close": 1.32, "volume": 51313.0}, {"date": "2012-02-08", "close": 1.34, "volume": 101093.0}, {"date": "2012-02-09", "close": 1.34, "volume": 129335.0}, {"date": "2012-02-10", "close": 1.3, "volume": 201896.0}, {"date": "2012-02-13", "close": 1.33, "volume": 65250.0}, {"date": "2012-02-14", "close": 1.3, "volume": 150370.0}, {"date": "2012-02-15", "close": 1.275, "volume": 273197.0}, {"date": "2012-02-16", "close": 1.255, "volume": 269042.0}, {"date": "2012-02-17", "close": 1.25, "volume": 190707.0}, {"date": "2012-02-20", "close": 1.16, "volume": 902329.0}, {"date": "2012-02-21", "close": 1.16, "volume": 489867.0}, {"date": "2012-02-22", "close": 1.12, "volume": 404163.0}, {"date": "2012-02-23", "close": 1.1, "volume": 235067.0}, {"date": "2012-02-24", "close": 1.09, "volume": 393035.0}, {"date": "2012-02-27", "close": 1.08, "volume": 358356.0}, {"date": "2012-02-28", "close": 1.1, "volume": 280887.0}, {"date": "2012-02-29", "close": 1.14, "volume": 264204.0}, {"date": "2012-03-01", "close": 1.155, "volume": 212111.0}, {"date": "2012-03-02", "close": 1.18, "volume": 87401.0}, {"date": "2012-03-05", "close": 1.155, "volume": 158391.0}, {"date": "2012-03-06", "close": 1.105, "volume": 364649.0}, {"date": "2012-03-07", "close": 1.12, "volume": 435042.0}, {"date": "2012-03-08", "close": 1.135, "volume": 244533.0}, {"date": "2012-03-09", "close": 1.11, "volume": 358145.0}, {"date": "2012-03-12", "close": 1.12, "volume": 152751.0}, {"date": "2012-03-13", "close": 1.125, "volume": 98311.0}, {"date": "2012-03-14", "close": 1.1, "volume": 91403.0}, {"date": "2012-03-15", "close": 1.115, "volume": 155998.0}, {"date": "2012-03-16", "close": 1.115, "volume": 330596.0}, {"date": "2012-03-19", "close": 1.115, "volume": 134387.0}, {"date": "2012-03-20", "close": 1.125, "volume": 114171.0}, {"date": "2012-03-21", "close": 1.13, "volume": 135406.0}, {"date": "2012-03-22", "close": 1.1, "volume": 218009.0}, {"date": "2012-03-23", "close": 1.11, "volume": 102930.0}, {"date": "2012-03-26", "close": 1.1, "volume": 1165223.0}, {"date": "2012-03-27", "close": 1.095, "volume": 141367.0}, {"date": "2012-03-28", "close": 1.11, "volume": 2205852.0}, {"date": "2012-03-29", "close": 1.105, "volume": 48077.0}, {"date": "2012-03-30", "close": 1.115, "volume": 104496.0}, {"date": "2012-04-02", "close": 1.1, "volume": 80456.0}, {"date": "2012-04-03", "close": 1.095, "volume": 167564.0}, {"date": "2012-04-04", "close": 1.08, "volume": 315190.0}, {"date": "2012-04-05", "close": 1.08, "volume": 285414.0}, {"date": "2012-04-10", "close": 1.09, "volume": 166731.0}, {"date": "2012-04-11", "close": 1.075, "volume": 276604.0}, {"date": "2012-04-12", "close": 1.06, "volume": 169834.0}, {"date": "2012-04-13", "close": 1.09, "volume": 374119.0}, {"date": "2012-04-16", "close": 1.075, "volume": 101507.0}, {"date": "2012-04-17", "close": 1.075, "volume": 69694.0}, {"date": "2012-04-18", "close": 1.105, "volume": 101509.0}, {"date": "2012-04-19", "close": 1.105, "volume": 82355.0}, {"date": "2012-04-20", "close": 1.095, "volume": 37610.0}, {"date": "2012-04-23", "close": 1.095, "volume": 43370.0}, {"date": "2012-04-24", "close": 1.115, "volume": 60539.0}, {"date": "2012-04-26", "close": 1.105, "volume": 88294.0}, {"date": "2012-04-27", "close": 1.11, "volume": 39925.0}, {"date": "2012-04-30", "close": 1.115, "volume": 27860.0}, {"date": "2012-05-01", "close": 1.12, "volume": 68712.0}, {"date": "2012-05-02", "close": 1.11, "volume": 138098.0}, {"date": "2012-05-03", "close": 1.115, "volume": 44693.0}, {"date": "2012-05-04", "close": 1.1, "volume": 28014.0}, {"date": "2012-05-07", "close": 1.08, "volume": 79311.0}, {"date": "2012-05-08", "close": 1.055, "volume": 406622.0}, {"date": "2012-05-09", "close": 1.07, "volume": 71666.0}, {"date": "2012-05-10", "close": 1.065, "volume": 88350.0}, {"date": "2012-05-11", "close": 1.055, "volume": 22506.0}, {"date": "2012-05-14", "close": 1.06, "volume": 51828.0}, {"date": "2012-05-15", "close": 1.05, "volume": 183887.0}, {"date": "2012-05-16", "close": 1.0, "volume": 508590.0}, {"date": "2012-05-17", "close": 0.95, "volume": 779008.0}, {"date": "2012-05-18", "close": 0.99, "volume": 420533.0}, {"date": "2012-05-21", "close": 0.945, "volume": 155609.0}, {"date": "2012-05-22", "close": 0.99, "volume": 91782.0}, {"date": "2012-05-23", "close": 1.0, "volume": 73695.0}, {"date": "2012-05-24", "close": 0.97, "volume": 142636.0}, {"date": "2012-05-25", "close": 0.975, "volume": 83112.0}, {"date": "2012-05-28", "close": 0.95, "volume": 135156.0}, {"date": "2012-05-29", "close": 0.975, "volume": 69455.0}, {"date": "2012-05-30", "close": 0.98, "volume": 89776.0}, {"date": "2012-05-31", "close": 0.99, "volume": 38892.0}, {"date": "2012-06-01", "close": 0.995, "volume": 65898.0}, {"date": "2012-06-04", "close": 0.98, "volume": 224620.0}, {"date": "2012-06-05", "close": 0.97, "volume": 45883.0}, {"date": "2012-06-06", "close": 0.97, "volume": 5835.0}, {"date": "2012-06-07", "close": 0.995, "volume": 152948.0}, {"date": "2012-06-08", "close": 0.975, "volume": 1982663.0}, {"date": "2012-06-12", "close": 0.98, "volume": 64409.0}, {"date": "2012-06-13", "close": 0.99, "volume": 118459.0}, {"date": "2012-06-14", "close": 0.995, "volume": 107535.0}, {"date": "2012-06-15", "close": 1.155, "volume": 633187.0}, {"date": "2012-06-18", "close": 1.11, "volume": 85828.0}, {"date": "2012-06-19", "close": 1.06, "volume": 128650.0}, {"date": "2012-06-20", "close": 1.075, "volume": 90550.0}, {"date": "2012-06-21", "close": 1.08, "volume": 96844.0}, {"date": "2012-06-22", "close": 1.065, "volume": 101099.0}, {"date": "2012-06-25", "close": 1.06, "volume": 96561.0}, {"date": "2012-06-26", "close": 1.05, "volume": 174695.0}, {"date": "2012-06-27", "close": 1.06, "volume": 129384.0}, {"date": "2012-06-28", "close": 1.05, "volume": 131973.0}, {"date": "2012-06-29", "close": 1.11, "volume": 198308.0}, {"date": "2012-07-02", "close": 1.095, "volume": 105809.0}, {"date": "2012-07-03", "close": 1.08, "volume": 84355.0}, {"date": "2012-07-04", "close": 1.095, "volume": 49557.0}, {"date": "2012-07-05", "close": 1.14, "volume": 58392.0}, {"date": "2012-07-06", "close": 1.115, "volume": 195202.0}, {"date": "2012-07-09", "close": 1.115, "volume": 77294.0}, {"date": "2012-07-10", "close": 1.13, "volume": 149435.0}, {"date": "2012-07-11", "close": 1.115, "volume": 107452.0}, {"date": "2012-07-12", "close": 1.09, "volume": 49176.0}, {"date": "2012-07-13", "close": 1.125, "volume": 95148.0}, {"date": "2012-07-16", "close": 1.1, "volume": 120579.0}, {"date": "2012-07-17", "close": 1.14, "volume": 103118.0}, {"date": "2012-07-18", "close": 1.14, "volume": 87264.0}, {"date": "2012-07-19", "close": 1.15, "volume": 26974.0}, {"date": "2012-07-20", "close": 1.15, "volume": 107874.0}, {"date": "2012-07-23", "close": 1.18, "volume": 105954.0}, {"date": "2012-07-24", "close": 1.2, "volume": 141053.0}, {"date": "2012-07-25", "close": 1.2, "volume": 149513.0}, {"date": "2012-07-26", "close": 1.2, "volume": 105773.0}, {"date": "2012-07-27", "close": 1.155, "volume": 127863.0}, {"date": "2012-07-30", "close": 1.18, "volume": 91481.0}, {"date": "2012-07-31", "close": 1.18, "volume": 29888.0}, {"date": "2012-08-01", "close": 1.18, "volume": 79403.0}, {"date": "2012-08-02", "close": 1.19, "volume": 70266.0}, {"date": "2012-08-03", "close": 1.185, "volume": 50539.0}, {"date": "2012-08-06", "close": 1.23, "volume": 111915.0}, {"date": "2012-08-07", "close": 1.21, "volume": 76429.0}, {"date": "2012-08-08", "close": 1.21, "volume": 22864.0}, {"date": "2012-08-09", "close": 1.21, "volume": 86704.0}, {"date": "2012-08-10", "close": 1.22, "volume": 12684.0}, {"date": "2012-08-13", "close": 1.22, "volume": 68776.0}, {"date": "2012-08-14", "close": 1.22, "volume": 99404.0}, {"date": "2012-08-15", "close": 1.22, "volume": 40938.0}, {"date": "2012-08-16", "close": 1.205, "volume": 82156.0}, {"date": "2012-08-17", "close": 1.2, "volume": 181080.0}, {"date": "2012-08-20", "close": 1.22, "volume": 61762.0}, {"date": "2012-08-21", "close": 1.2, "volume": 24163.0}, {"date": "2012-08-22", "close": 1.19, "volume": 90335.0}, {"date": "2012-08-23", "close": 1.21, "volume": 48304.0}, {"date": "2012-08-24", "close": 1.155, "volume": 252836.0}, {"date": "2012-08-27", "close": 1.19, "volume": 78480.0}, {"date": "2012-08-28", "close": 1.18, "volume": 31026.0}, {"date": "2012-08-29", "close": 1.175, "volume": 44495.0}, {"date": "2012-08-30", "close": 1.165, "volume": 117790.0}, {"date": "2012-08-31", "close": 1.15, "volume": 92659.0}, {"date": "2012-09-03", "close": 1.17, "volume": 98047.0}, {"date": "2012-09-04", "close": 1.155, "volume": 54274.0}, {"date": "2012-09-05", "close": 1.14, "volume": 58120.0}, {"date": "2012-09-06", "close": 1.16, "volume": 23490.0}, {"date": "2012-09-07", "close": 1.19, "volume": 96312.0}, {"date": "2012-09-10", "close": 1.16, "volume": 96534.0}, {"date": "2012-09-11", "close": 1.15, "volume": 44664.0}, {"date": "2012-09-12", "close": 1.16, "volume": 50129.0}, {"date": "2012-09-13", "close": 1.17, "volume": 49724.0}, {"date": "2012-09-14", "close": 1.155, "volume": 194918.0}, {"date": "2012-09-17", "close": 1.165, "volume": 73374.0}, {"date": "2012-09-18", "close": 1.17, "volume": 85813.0}, {"date": "2012-09-19", "close": 1.16, "volume": 34516.0}, {"date": "2012-09-20", "close": 1.155, "volume": 86446.0}, {"date": "2012-09-21", "close": 1.15, "volume": 35555.0}, {"date": "2012-09-24", "close": 1.135, "volume": 2661361.0}, {"date": "2012-09-25", "close": 1.125, "volume": 42868.0}, {"date": "2012-09-26", "close": 1.04, "volume": 550145.0}, {"date": "2012-09-27", "close": 1.015, "volume": 225666.0}, {"date": "2012-09-28", "close": 1.1, "volume": 461647.0}, {"date": "2012-10-01", "close": 1.09, "volume": 191277.0}, {"date": "2012-10-02", "close": 1.12, "volume": 87975.0}, {"date": "2012-10-03", "close": 1.14, "volume": 83371.0}, {"date": "2012-10-04", "close": 1.15, "volume": 142682.0}, {"date": "2012-10-05", "close": 1.155, "volume": 122241.0}, {"date": "2012-10-08", "close": 1.16, "volume": 31825.0}, {"date": "2012-10-09", "close": 1.165, "volume": 33201.0}, {"date": "2012-10-10", "close": 1.155, "volume": 74763.0}, {"date": "2012-10-11", "close": 1.13, "volume": 81417.0}, {"date": "2012-10-12", "close": 1.14, "volume": 21222.0}, {"date": "2012-10-15", "close": 1.145, "volume": 166680.0}, {"date": "2012-10-16", "close": 1.145, "volume": 82426.0}, {"date": "2012-10-17", "close": 1.145, "volume": 86397.0}, {"date": "2012-10-18", "close": 1.135, "volume": 114959.0}, {"date": "2012-10-19", "close": 1.15, "volume": 131120.0}, {"date": "2012-10-22", "close": 1.13, "volume": 131000.0}, {"date": "2012-10-23", "close": 1.14, "volume": 27439.0}, {"date": "2012-10-24", "close": 1.14, "volume": 59533.0}, {"date": "2012-10-25", "close": 1.11, "volume": 94085.0}, {"date": "2012-10-26", "close": 1.1, "volume": 42249.0}, {"date": "2012-10-29", "close": 1.11, "volume": 63917.0}, {"date": "2012-10-30", "close": 1.14, "volume": 91663.0}, {"date": "2012-10-31", "close": 1.15, "volume": 170374.0}, {"date": "2012-11-01", "close": 1.14, "volume": 202941.0}, {"date": "2012-11-02", "close": 1.15, "volume": 47295.0}, {"date": "2012-11-05", "close": 1.16, "volume": 24033.0}, {"date": "2012-11-06", "close": 1.145, "volume": 89263.0}, {"date": "2012-11-07", "close": 1.16, "volume": 35352.0}, {"date": "2012-11-08", "close": 1.15, "volume": 77467.0}, {"date": "2012-11-09", "close": 1.15, "volume": 114541.0}, {"date": "2012-11-12", "close": 1.135, "volume": 38900.0}, {"date": "2012-11-13", "close": 1.125, "volume": 73911.0}, {"date": "2012-11-14", "close": 1.11, "volume": 59763.0}, {"date": "2012-11-15", "close": 1.125, "volume": 91024.0}, {"date": "2012-11-16", "close": 1.14, "volume": 111546.0}, {"date": "2012-11-19", "close": 1.15, "volume": 107470.0}, {"date": "2012-11-20", "close": 1.14, "volume": 56908.0}, {"date": "2012-11-21", "close": 1.16, "volume": 88710.0}, {"date": "2012-11-22", "close": 1.165, "volume": 71568.0}, {"date": "2012-11-23", "close": 1.17, "volume": 20765.0}, {"date": "2012-11-26", "close": 1.16, "volume": 5040.0}, {"date": "2012-11-27", "close": 1.14, "volume": 61720.0}, {"date": "2012-11-28", "close": 1.13, "volume": 57110.0}, {"date": "2012-11-29", "close": 1.13, "volume": 81613.0}, {"date": "2012-11-30", "close": 1.14, "volume": 187567.0}, {"date": "2012-12-03", "close": 1.16, "volume": 36651.0}, {"date": "2012-12-04", "close": 1.15, "volume": 58932.0}, {"date": "2012-12-05", "close": 1.155, "volume": 92895.0}, {"date": "2012-12-06", "close": 1.15, "volume": 120675.0}, {"date": "2012-12-07", "close": 1.145, "volume": 85679.0}, {"date": "2012-12-10", "close": 1.15, "volume": 86277.0}, {"date": "2012-12-11", "close": 1.15, "volume": 84482.0}, {"date": "2012-12-12", "close": 1.155, "volume": 99990.0}, {"date": "2012-12-13", "close": 1.16, "volume": 54653.0}, {"date": "2012-12-14", "close": 1.23, "volume": 337860.0}, {"date": "2012-12-17", "close": 1.25, "volume": 309106.0}, {"date": "2012-12-18", "close": 1.22, "volume": 144200.0}, {"date": "2012-12-19", "close": 1.2, "volume": 263753.0}, {"date": "2012-12-20", "close": 1.215, "volume": 111437.0}, {"date": "2012-12-21", "close": 1.21, "volume": 187886.0}, {"date": "2012-12-24", "close": 1.25, "volume": 200113.0}, {"date": "2012-12-27", "close": 1.265, "volume": 69456.0}, {"date": "2012-12-28", "close": 1.295, "volume": 137483.0}, {"date": "2012-12-31", "close": 1.285, "volume": 29376.0}, {"date": "2013-01-02", "close": 1.27, "volume": 270237.0}, {"date": "2013-01-03", "close": 1.295, "volume": 86560.0}, {"date": "2013-01-04", "close": 1.305, "volume": 64953.0}, {"date": "2013-01-07", "close": 1.29, "volume": 176680.0}, {"date": "2013-01-08", "close": 1.32, "volume": 65694.0}, {"date": "2013-01-09", "close": 1.32, "volume": 89781.0}, {"date": "2013-01-10", "close": 1.33, "volume": 249635.0}, {"date": "2013-01-11", "close": 1.36, "volume": 111546.0}, {"date": "2013-01-14", "close": 1.39, "volume": 255219.0}, {"date": "2013-01-15", "close": 1.385, "volume": 413955.0}, {"date": "2013-01-16", "close": 1.35, "volume": 120525.0}, {"date": "2013-01-17", "close": 1.32, "volume": 223140.0}, {"date": "2013-01-18", "close": 1.29, "volume": 181580.0}, {"date": "2013-01-21", "close": 1.32, "volume": 84835.0}, {"date": "2013-01-22", "close": 1.305, "volume": 87629.0}, {"date": "2013-01-23", "close": 1.325, "volume": 62185.0}, {"date": "2013-01-24", "close": 1.31, "volume": 85714.0}, {"date": "2013-01-25", "close": 1.34, "volume": 135697.0}, {"date": "2013-01-29", "close": 1.37, "volume": 157207.0}, {"date": "2013-01-30", "close": 1.365, "volume": 72707.0}, {"date": "2013-01-31", "close": 1.37, "volume": 136986.0}, {"date": "2013-02-01", "close": 1.365, "volume": 32779.0}, {"date": "2013-02-04", "close": 1.345, "volume": 27208.0}, {"date": "2013-02-05", "close": 1.34, "volume": 178411.0}, {"date": "2013-02-06", "close": 1.31, "volume": 357720.0}, {"date": "2013-02-07", "close": 1.27, "volume": 90510.0}, {"date": "2013-02-08", "close": 1.3, "volume": 192635.0}, {"date": "2013-02-11", "close": 1.31, "volume": 39500.0}, {"date": "2013-02-12", "close": 1.33, "volume": 38642.0}, {"date": "2013-02-13", "close": 1.32, "volume": 81265.0}, {"date": "2013-02-14", "close": 1.32, "volume": 48950.0}, {"date": "2013-02-15", "close": 1.305, "volume": 175729.0}, {"date": "2013-02-18", "close": 1.33, "volume": 127783.0}, {"date": "2013-02-19", "close": 1.33, "volume": 43352.0}, {"date": "2013-02-20", "close": 1.265, "volume": 758944.0}, {"date": "2013-02-21", "close": 1.25, "volume": 244768.0}, {"date": "2013-02-22", "close": 1.24, "volume": 240984.0}, {"date": "2013-02-25", "close": 1.25, "volume": 251688.0}, {"date": "2013-02-26", "close": 1.23, "volume": 92794.0}, {"date": "2013-02-27", "close": 1.23, "volume": 339659.0}, {"date": "2013-02-28", "close": 1.25, "volume": 128526.0}, {"date": "2013-03-01", "close": 1.23, "volume": 64651.0}, {"date": "2013-03-04", "close": 1.26, "volume": 227387.0}, {"date": "2013-03-05", "close": 1.3, "volume": 145476.0}, {"date": "2013-03-06", "close": 1.307, "volume": 198052.0}, {"date": "2013-03-07", "close": 1.285, "volume": 249499.0}, {"date": "2013-03-08", "close": 1.24, "volume": 280646.0}, {"date": "2013-03-11", "close": 1.22, "volume": 130484.0}, {"date": "2013-03-12", "close": 1.235, "volume": 203235.0}, {"date": "2013-03-13", "close": 1.275, "volume": 262447.0}, {"date": "2013-03-14", "close": 1.24, "volume": 16956.0}, {"date": "2013-03-15", "close": 1.24, "volume": 231973.0}, {"date": "2013-03-18", "close": 1.235, "volume": 187718.0}, {"date": "2013-03-19", "close": 1.235, "volume": 65151.0}, {"date": "2013-03-20", "close": 1.22, "volume": 176360.0}, {"date": "2013-03-21", "close": 1.23, "volume": 74852.0}, {"date": "2013-03-22", "close": 1.24, "volume": 87603.0}, {"date": "2013-03-25", "close": 1.205, "volume": 547323.0}, {"date": "2013-03-26", "close": 1.21, "volume": 61592.0}, {"date": "2013-03-27", "close": 1.23, "volume": 137537.0}, {"date": "2013-03-28", "close": 1.24, "volume": 19007.0}, {"date": "2013-04-02", "close": 1.235, "volume": 123943.0}, {"date": "2013-04-03", "close": 1.232, "volume": 91843.0}, {"date": "2013-04-04", "close": 1.19, "volume": 156544.0}, {"date": "2013-04-05", "close": 1.225, "volume": 126659.0}, {"date": "2013-04-08", "close": 1.24, "volume": 134475.0}, {"date": "2013-04-09", "close": 1.24, "volume": 297116.0}, {"date": "2013-04-10", "close": 1.255, "volume": 178401.0}, {"date": "2013-04-11", "close": 1.3, "volume": 299211.0}, {"date": "2013-04-12", "close": 1.345, "volume": 148754.0}, {"date": "2013-04-15", "close": 1.34, "volume": 60811.0}, {"date": "2013-04-16", "close": 1.235, "volume": 265235.0}, {"date": "2013-04-17", "close": 1.25, "volume": 76715.0}, {"date": "2013-04-18", "close": 1.25, "volume": 39732.0}, {"date": "2013-04-19", "close": 1.245, "volume": 138293.0}, {"date": "2013-04-22", "close": 1.22, "volume": 95127.0}, {"date": "2013-04-23", "close": 1.21, "volume": 350260.0}, {"date": "2013-04-24", "close": 1.24, "volume": 181047.0}, {"date": "2013-04-26", "close": 1.22, "volume": 38185.0}, {"date": "2013-04-29", "close": 1.19, "volume": 190681.0}, {"date": "2013-04-30", "close": 1.16, "volume": 261587.0}, {"date": "2013-05-01", "close": 1.155, "volume": 266717.0}, {"date": "2013-05-02", "close": 1.23, "volume": 234652.0}, {"date": "2013-05-03", "close": 1.215, "volume": 197417.0}, {"date": "2013-05-06", "close": 1.2, "volume": 115049.0}, {"date": "2013-05-07", "close": 1.195, "volume": 55511.0}, {"date": "2013-05-08", "close": 1.2, "volume": 154864.0}, {"date": "2013-05-09", "close": 1.21, "volume": 91400.0}, {"date": "2013-05-10", "close": 1.18, "volume": 92868.0}, {"date": "2013-05-13", "close": 1.2, "volume": 52347.0}, {"date": "2013-05-14", "close": 1.23, "volume": 131751.0}, {"date": "2013-05-15", "close": 1.23, "volume": 118930.0}, {"date": "2013-05-16", "close": 1.225, "volume": 199564.0}, {"date": "2013-05-17", "close": 1.235, "volume": 117870.0}, {"date": "2013-05-20", "close": 1.23, "volume": 49764.0}, {"date": "2013-05-21", "close": 1.25, "volume": 86765.0}, {"date": "2013-05-22", "close": 1.24, "volume": 70425.0}, {"date": "2013-05-23", "close": 1.245, "volume": 26849.0}, {"date": "2013-05-24", "close": 1.19, "volume": 89477.0}, {"date": "2013-05-27", "close": 1.2, "volume": 158123.0}, {"date": "2013-05-28", "close": 1.17, "volume": 123687.0}, {"date": "2013-05-29", "close": 1.18, "volume": 15517.0}, {"date": "2013-05-30", "close": 1.19, "volume": 15283.0}, {"date": "2013-05-31", "close": 1.19, "volume": 68184.0}, {"date": "2013-06-03", "close": 1.2, "volume": 54469.0}, {"date": "2013-06-04", "close": 1.22, "volume": 123442.0}, {"date": "2013-06-05", "close": 1.23, "volume": 42934.0}, {"date": "2013-06-06", "close": 1.19, "volume": 16714.0}, {"date": "2013-06-07", "close": 1.195, "volume": 82924.0}, {"date": "2013-06-11", "close": 1.21, "volume": 152045.0}, {"date": "2013-06-12", "close": 1.165, "volume": 102444.0}, {"date": "2013-06-13", "close": 1.14, "volume": 135056.0}, {"date": "2013-06-14", "close": 1.14, "volume": 88892.0}, {"date": "2013-06-17", "close": 1.045, "volume": 323380.0}, {"date": "2013-06-18", "close": 1.09, "volume": 187071.0}, {"date": "2013-06-19", "close": 1.125, "volume": 60245.0}, {"date": "2013-06-20", "close": 1.13, "volume": 51286.0}, {"date": "2013-06-21", "close": 1.06, "volume": 262639.0}, {"date": "2013-06-24", "close": 1.095, "volume": 49057.0}, {"date": "2013-06-25", "close": 1.065, "volume": 54690.0}, {"date": "2013-06-26", "close": 1.095, "volume": 113872.0}, {"date": "2013-06-27", "close": 1.09, "volume": 70621.0}, {"date": "2013-06-28", "close": 1.075, "volume": 94612.0}, {"date": "2013-07-01", "close": 1.07, "volume": 401151.0}, {"date": "2013-07-02", "close": 1.07, "volume": 87959.0}, {"date": "2013-07-03", "close": 1.06, "volume": 140070.0}, {"date": "2013-07-04", "close": 1.065, "volume": 115789.0}, {"date": "2013-07-05", "close": 1.13, "volume": 184217.0}, {"date": "2013-07-08", "close": 1.11, "volume": 41349.0}, {"date": "2013-07-09", "close": 1.18, "volume": 88450.0}, {"date": "2013-07-10", "close": 1.15, "volume": 49996.0}, {"date": "2013-07-11", "close": 1.17, "volume": 45989.0}, {"date": "2013-07-12", "close": 1.1, "volume": 192033.0}, {"date": "2013-07-15", "close": 1.125, "volume": 31263.0}, {"date": "2013-07-16", "close": 1.16, "volume": 30425.0}, {"date": "2013-07-17", "close": 1.16, "volume": 24660.0}, {"date": "2013-07-18", "close": 1.15, "volume": 52337.0}, {"date": "2013-07-19", "close": 1.16, "volume": 57812.0}, {"date": "2013-07-22", "close": 1.17, "volume": 14345.0}, {"date": "2013-07-23", "close": 1.155, "volume": 85174.0}, {"date": "2013-07-24", "close": 1.17, "volume": 60749.0}, {"date": "2013-07-25", "close": 1.13, "volume": 50274.0}, {"date": "2013-07-26", "close": 1.19, "volume": 120435.0}, {"date": "2013-07-29", "close": 1.18, "volume": 27106.0}, {"date": "2013-07-30", "close": 1.2, "volume": 64533.0}, {"date": "2013-07-31", "close": 1.195, "volume": 116432.0}, {"date": "2013-08-01", "close": 1.187, "volume": 46611.0}, {"date": "2013-08-02", "close": 1.182, "volume": 34634.0}, {"date": "2013-08-05", "close": 1.18, "volume": 56573.0}, {"date": "2013-08-06", "close": 1.2, "volume": 29746.0}, {"date": "2013-08-07", "close": 1.21, "volume": 146343.0}, {"date": "2013-08-08", "close": 1.21, "volume": 91444.0}, {"date": "2013-08-09", "close": 1.225, "volume": 93433.0}, {"date": "2013-08-12", "close": 1.21, "volume": 69236.0}, {"date": "2013-08-13", "close": 1.215, "volume": 69203.0}, {"date": "2013-08-14", "close": 1.185, "volume": 261972.0}, {"date": "2013-08-15", "close": 1.19, "volume": 34728.0}, {"date": "2013-08-16", "close": 1.205, "volume": 73313.0}, {"date": "2013-08-19", "close": 1.235, "volume": 93462.0}, {"date": "2013-08-20", "close": 1.23, "volume": 14879.0}, {"date": "2013-08-21", "close": 1.225, "volume": 91826.0}, {"date": "2013-08-22", "close": 1.21, "volume": 24536.0}, {"date": "2013-08-23", "close": 1.19, "volume": 210356.0}, {"date": "2013-08-26", "close": 1.165, "volume": 178953.0}, {"date": "2013-08-27", "close": 1.2, "volume": 31875.0}, {"date": "2013-08-28", "close": 1.19, "volume": 28957.0}, {"date": "2013-08-29", "close": 1.19, "volume": 93839.0}, {"date": "2013-08-30", "close": 1.18, "volume": 51006.0}, {"date": "2013-09-02", "close": 1.195, "volume": 57369.0}, {"date": "2013-09-03", "close": 1.195, "volume": 49945.0}, {"date": "2013-09-04", "close": 1.195, "volume": 11314.0}, {"date": "2013-09-05", "close": 1.21, "volume": 640574.0}, {"date": "2013-09-06", "close": 1.2, "volume": 59611.0}, {"date": "2013-09-09", "close": 1.22, "volume": 71309.0}, {"date": "2013-09-10", "close": 1.175, "volume": 164050.0}, {"date": "2013-09-11", "close": 1.175, "volume": 44922.0}, {"date": "2013-09-12", "close": 1.155, "volume": 39734.0}, {"date": "2013-09-13", "close": 1.15, "volume": 102459.0}, {"date": "2013-09-16", "close": 1.11, "volume": 192556.0}, {"date": "2013-09-17", "close": 1.12, "volume": 131382.0}, {"date": "2013-09-18", "close": 1.105, "volume": 47148.0}, {"date": "2013-09-19", "close": 1.165, "volume": 149482.0}, {"date": "2013-09-20", "close": 1.19, "volume": 95108.0}, {"date": "2013-09-23", "close": 1.185, "volume": 218225.0}, {"date": "2013-09-24", "close": 1.185, "volume": 190558.0}, {"date": "2013-09-25", "close": 1.17, "volume": 167314.0}, {"date": "2013-09-26", "close": 1.17, "volume": 81858.0}, {"date": "2013-09-27", "close": 1.19, "volume": 76285.0}, {"date": "2013-09-30", "close": 1.16, "volume": 69245.0}, {"date": "2013-10-01", "close": 1.18, "volume": 53083.0}, {"date": "2013-10-02", "close": 1.16, "volume": 83622.0}, {"date": "2013-10-03", "close": 1.145, "volume": 113335.0}, {"date": "2013-10-04", "close": 1.15, "volume": 31300.0}, {"date": "2013-10-07", "close": 1.19, "volume": 22160.0}, {"date": "2013-10-08", "close": 1.185, "volume": 69318.0}, {"date": "2013-10-09", "close": 1.18, "volume": 52659.0}, {"date": "2013-10-10", "close": 1.2, "volume": 519103.0}, {"date": "2013-10-11", "close": 1.215, "volume": 102688.0}, {"date": "2013-10-14", "close": 1.2, "volume": 204927.0}, {"date": "2013-10-15", "close": 1.16, "volume": 140807.0}, {"date": "2013-10-16", "close": 1.2, "volume": 82958.0}, {"date": "2013-10-17", "close": 1.18, "volume": 87855.0}, {"date": "2013-10-18", "close": 1.175, "volume": 43200.0}, {"date": "2013-10-21", "close": 1.15, "volume": 243911.0}, {"date": "2013-10-22", "close": 1.135, "volume": 611145.0}, {"date": "2013-10-23", "close": 1.13, "volume": 541146.0}, {"date": "2013-10-24", "close": 1.11, "volume": 589595.0}, {"date": "2013-10-25", "close": 1.125, "volume": 140921.0}, {"date": "2013-10-28", "close": 1.15, "volume": 65182.0}, {"date": "2013-10-29", "close": 1.14, "volume": 28895.0}, {"date": "2013-10-30", "close": 1.165, "volume": 63919.0}, {"date": "2013-10-31", "close": 1.16, "volume": 26209.0}, {"date": "2013-11-01", "close": 1.14, "volume": 93150.0}, {"date": "2013-11-04", "close": 1.11, "volume": 118893.0}, {"date": "2013-11-05", "close": 1.105, "volume": 274828.0}, {"date": "2013-11-06", "close": 1.1, "volume": 530874.0}, {"date": "2013-11-07", "close": 1.095, "volume": 736549.0}, {"date": "2013-11-08", "close": 1.08, "volume": 269390.0}, {"date": "2013-11-11", "close": 1.12, "volume": 82014.0}, {"date": "2013-11-12", "close": 1.085, "volume": 43229.0}, {"date": "2013-11-13", "close": 1.08, "volume": 56450.0}, {"date": "2013-11-14", "close": 1.05, "volume": 178237.0}, {"date": "2013-11-15", "close": 1.08, "volume": 95521.0}, {"date": "2013-11-18", "close": 1.055, "volume": 116636.0}, {"date": "2013-11-19", "close": 1.06, "volume": 206294.0}, {"date": "2013-11-20", "close": 1.055, "volume": 220442.0}, {"date": "2013-11-21", "close": 1.055, "volume": 275208.0}, {"date": "2013-11-22", "close": 1.06, "volume": 82916.0}, {"date": "2013-11-25", "close": 1.045, "volume": 220265.0}, {"date": "2013-11-26", "close": 1.035, "volume": 129614.0}, {"date": "2013-11-27", "close": 1.03, "volume": 164931.0}, {"date": "2013-11-28", "close": 0.99, "volume": 607276.0}, {"date": "2013-11-29", "close": 1.0, "volume": 422479.0}, {"date": "2013-12-02", "close": 1.0, "volume": 132860.0}, {"date": "2013-12-03", "close": 0.99, "volume": 272619.0}, {"date": "2013-12-04", "close": 1.0, "volume": 75799.0}, {"date": "2013-12-05", "close": 1.02, "volume": 133945.0}, {"date": "2013-12-06", "close": 1.02, "volume": 308662.0}, {"date": "2013-12-09", "close": 1.03, "volume": 255141.0}, {"date": "2013-12-10", "close": 1.05, "volume": 249156.0}, {"date": "2013-12-11", "close": 1.05, "volume": 91394.0}, {"date": "2013-12-12", "close": 1.02, "volume": 155724.0}, {"date": "2013-12-13", "close": 1.05, "volume": 246263.0}, {"date": "2013-12-16", "close": 1.025, "volume": 61245.0}, {"date": "2013-12-17", "close": 1.02, "volume": 74341.0}, {"date": "2013-12-18", "close": 1.035, "volume": 104063.0}, {"date": "2013-12-19", "close": 1.025, "volume": 168192.0}, {"date": "2013-12-20", "close": 0.915, "volume": 1677682.0}, {"date": "2013-12-23", "close": 0.915, "volume": 456584.0}, {"date": "2013-12-24", "close": 0.85, "volume": 777656.0}, {"date": "2013-12-27", "close": 0.88, "volume": 346791.0}, {"date": "2013-12-30", "close": 0.925, "volume": 332284.0}, {"date": "2013-12-31", "close": 0.94, "volume": 133471.0}, {"date": "2014-01-02", "close": 0.97, "volume": 289122.0}, {"date": "2014-01-03", "close": 0.99, "volume": 87439.0}, {"date": "2014-01-06", "close": 0.975, "volume": 203687.0}, {"date": "2014-01-07", "close": 0.97, "volume": 123887.0}, {"date": "2014-01-08", "close": 0.965, "volume": 11237.0}, {"date": "2014-01-09", "close": 0.96, "volume": 111761.0}, {"date": "2014-01-10", "close": 0.95, "volume": 202759.0}, {"date": "2014-01-13", "close": 0.925, "volume": 182908.0}, {"date": "2014-01-14", "close": 0.91, "volume": 210874.0}, {"date": "2014-01-15", "close": 0.905, "volume": 245340.0}, {"date": "2014-01-16", "close": 0.865, "volume": 415576.0}, {"date": "2014-01-17", "close": 0.9, "volume": 328004.0}, {"date": "2014-01-20", "close": 0.905, "volume": 136121.0}, {"date": "2014-01-21", "close": 0.91, "volume": 244673.0}, {"date": "2014-01-22", "close": 0.88, "volume": 193480.0}, {"date": "2014-01-23", "close": 0.9, "volume": 275497.0}, {"date": "2014-01-24", "close": 0.9, "volume": 296059.0}, {"date": "2014-01-28", "close": 0.885, "volume": 237325.0}, {"date": "2014-01-29", "close": 0.88, "volume": 150354.0}, {"date": "2014-01-30", "close": 0.88, "volume": 75574.0}, {"date": "2014-01-31", "close": 0.895, "volume": 262885.0}, {"date": "2014-02-03", "close": 0.87, "volume": 118545.0}, {"date": "2014-02-04", "close": 0.875, "volume": 142343.0}, {"date": "2014-02-05", "close": 0.855, "volume": 170486.0}, {"date": "2014-02-06", "close": 0.88, "volume": 211118.0}, {"date": "2014-02-07", "close": 0.945, "volume": 494682.0}, {"date": "2014-02-10", "close": 0.91, "volume": 24942.0}, {"date": "2014-02-11", "close": 0.9, "volume": 29242.0}, {"date": "2014-02-12", "close": 0.88, "volume": 50336.0}, {"date": "2014-02-13", "close": 0.88, "volume": 9300.0}, {"date": "2014-02-14", "close": 0.87, "volume": 113970.0}, {"date": "2014-02-17", "close": 0.9, "volume": 126300.0}, {"date": "2014-02-18", "close": 0.89, "volume": 178689.0}, {"date": "2014-02-19", "close": 0.845, "volume": 1066747.0}, {"date": "2014-02-20", "close": 0.8, "volume": 636361.0}, {"date": "2014-02-21", "close": 0.785, "volume": 484961.0}, {"date": "2014-02-24", "close": 0.79, "volume": 831624.0}, {"date": "2014-02-25", "close": 0.785, "volume": 458930.0}, {"date": "2014-02-26", "close": 0.795, "volume": 157206.0}, {"date": "2014-02-27", "close": 0.775, "volume": 110771.0}, {"date": "2014-02-28", "close": 0.76, "volume": 288678.0}, {"date": "2014-03-03", "close": 0.765, "volume": 162881.0}, {"date": "2014-03-04", "close": 0.77, "volume": 82983.0}, {"date": "2014-03-05", "close": 0.775, "volume": 156122.0}, {"date": "2014-03-06", "close": 0.75, "volume": 685466.0}, {"date": "2014-03-07", "close": 0.76, "volume": 262459.0}, {"date": "2014-03-10", "close": 0.735, "volume": 254647.0}, {"date": "2014-03-11", "close": 0.73, "volume": 194245.0}, {"date": "2014-03-12", "close": 0.72, "volume": 272628.0}, {"date": "2014-03-13", "close": 0.73, "volume": 158362.0}, {"date": "2014-03-14", "close": 0.7, "volume": 1106722.0}, {"date": "2014-03-17", "close": 0.665, "volume": 574518.0}, {"date": "2014-03-18", "close": 0.66, "volume": 238728.0}, {"date": "2014-03-19", "close": 0.67, "volume": 271579.0}, {"date": "2014-03-20", "close": 0.695, "volume": 355557.0}, {"date": "2014-03-21", "close": 0.72, "volume": 278065.0}, {"date": "2014-03-24", "close": 0.7, "volume": 352757.0}, {"date": "2014-03-25", "close": 0.7, "volume": 237899.0}, {"date": "2014-03-26", "close": 0.695, "volume": 108367.0}, {"date": "2014-03-27", "close": 0.685, "volume": 89238.0}, {"date": "2014-03-28", "close": 0.685, "volume": 179664.0}, {"date": "2014-03-31", "close": 0.665, "volume": 145485.0}, {"date": "2014-04-01", "close": 0.65, "volume": 129823.0}, {"date": "2014-04-02", "close": 0.65, "volume": 282090.0}, {"date": "2014-04-03", "close": 0.64, "volume": 301550.0}, {"date": "2014-04-04", "close": 0.64, "volume": 183155.0}, {"date": "2014-04-07", "close": 0.645, "volume": 283525.0}, {"date": "2014-04-08", "close": 0.635, "volume": 158972.0}, {"date": "2014-04-09", "close": 0.64, "volume": 236532.0}, {"date": "2014-04-10", "close": 0.64, "volume": 328196.0}, {"date": "2014-04-11", "close": 0.62, "volume": 330203.0}, {"date": "2014-04-14", "close": 0.62, "volume": 125128.0}, {"date": "2014-04-15", "close": 0.612, "volume": 222918.0}, {"date": "2014-04-16", "close": 0.605, "volume": 265521.0}, {"date": "2014-04-17", "close": 0.575, "volume": 589950.0}, {"date": "2014-04-22", "close": 0.585, "volume": 349916.0}, {"date": "2014-04-23", "close": 0.595, "volume": 356440.0}, {"date": "2014-04-24", "close": 0.595, "volume": 429796.0}, {"date": "2014-04-28", "close": 0.555, "volume": 990594.0}, {"date": "2014-04-29", "close": 0.565, "volume": 210383.0}, {"date": "2014-04-30", "close": 0.58, "volume": 308680.0}, {"date": "2014-05-01", "close": 0.55, "volume": 877396.0}, {"date": "2014-05-02", "close": 0.665, "volume": 2190616.0}, {"date": "2014-05-05", "close": 0.635, "volume": 465413.0}, {"date": "2014-05-06", "close": 0.625, "volume": 260197.0}, {"date": "2014-05-07", "close": 0.65, "volume": 232217.0}, {"date": "2014-05-08", "close": 0.635, "volume": 140603.0}, {"date": "2014-05-09", "close": 0.67, "volume": 248424.0}, {"date": "2014-05-12", "close": 0.65, "volume": 126937.0}, {"date": "2014-05-13", "close": 0.62, "volume": 287191.0}, {"date": "2014-05-14", "close": 0.635, "volume": 52500.0}, {"date": "2014-05-15", "close": 0.62, "volume": 271895.0}, {"date": "2014-05-16", "close": 0.61, "volume": 321391.0}, {"date": "2014-05-19", "close": 0.61, "volume": 123468.0}, {"date": "2014-05-20", "close": 0.605, "volume": 228404.0}, {"date": "2014-05-21", "close": 0.6, "volume": 93563.0}, {"date": "2014-05-22", "close": 0.6, "volume": 200474.0}, {"date": "2014-05-23", "close": 0.61, "volume": 49491.0}, {"date": "2014-05-26", "close": 0.64, "volume": 221832.0}, {"date": "2014-05-27", "close": 0.64, "volume": 82008.0}, {"date": "2014-05-28", "close": 0.625, "volume": 236739.0}, {"date": "2014-05-29", "close": 0.645, "volume": 90404.0}, {"date": "2014-05-30", "close": 0.685, "volume": 385540.0}, {"date": "2014-06-02", "close": 0.7, "volume": 389931.0}, {"date": "2014-06-03", "close": 0.665, "volume": 241690.0}, {"date": "2014-06-04", "close": 0.67, "volume": 145492.0}, {"date": "2014-06-05", "close": 0.66, "volume": 125158.0}, {"date": "2014-06-06", "close": 0.69, "volume": 167507.0}, {"date": "2014-06-10", "close": 0.675, "volume": 179774.0}, {"date": "2014-06-11", "close": 0.675, "volume": 71016.0}, {"date": "2014-06-12", "close": 0.665, "volume": 148754.0}, {"date": "2014-06-13", "close": 0.65, "volume": 217810.0}, {"date": "2014-06-16", "close": 0.645, "volume": 88917.0}, {"date": "2014-06-17", "close": 0.645, "volume": 258340.0}, {"date": "2014-06-18", "close": 0.66, "volume": 54649.0}, {"date": "2014-06-19", "close": 0.66, "volume": 216584.0}, {"date": "2014-06-20", "close": 0.65, "volume": 389852.0}, {"date": "2014-06-23", "close": 0.65, "volume": 286081.0}, {"date": "2014-06-24", "close": 0.645, "volume": 217847.0}, {"date": "2014-06-25", "close": 0.625, "volume": 555692.0}, {"date": "2014-06-26", "close": 0.64, "volume": 152283.0}, {"date": "2014-06-27", "close": 0.655, "volume": 149074.0}, {"date": "2014-06-30", "close": 0.68, "volume": 200531.0}, {"date": "2014-07-01", "close": 0.675, "volume": 89625.0}, {"date": "2014-07-02", "close": 0.675, "volume": 129262.0}, {"date": "2014-07-03", "close": 0.675, "volume": 84121.0}, {"date": "2014-07-04", "close": 0.715, "volume": 475380.0}, {"date": "2014-07-07", "close": 0.74, "volume": 404973.0}, {"date": "2014-07-08", "close": 0.74, "volume": 289067.0}, {"date": "2014-07-09", "close": 0.725, "volume": 87096.0}, {"date": "2014-07-10", "close": 0.715, "volume": 181736.0}, {"date": "2014-07-11", "close": 0.705, "volume": 132339.0}, {"date": "2014-07-14", "close": 0.71, "volume": 118905.0}, {"date": "2014-07-15", "close": 0.7, "volume": 118253.0}, {"date": "2014-07-16", "close": 0.72, "volume": 79971.0}, {"date": "2014-07-17", "close": 0.77, "volume": 512000.0}, {"date": "2014-07-18", "close": 0.755, "volume": 332010.0}, {"date": "2014-07-21", "close": 0.72, "volume": 407081.0}, {"date": "2014-07-22", "close": 0.765, "volume": 223041.0}, {"date": "2014-07-23", "close": 0.765, "volume": 338379.0}, {"date": "2014-07-24", "close": 0.78, "volume": 228442.0}, {"date": "2014-07-25", "close": 0.77, "volume": 101381.0}, {"date": "2014-07-28", "close": 0.78, "volume": 360999.0}, {"date": "2014-07-29", "close": 0.78, "volume": 94053.0}, {"date": "2014-07-30", "close": 0.8, "volume": 145029.0}, {"date": "2014-07-31", "close": 0.815, "volume": 189256.0}, {"date": "2014-08-01", "close": 0.795, "volume": 215785.0}, {"date": "2014-08-04", "close": 0.785, "volume": 265676.0}, {"date": "2014-08-05", "close": 0.77, "volume": 95217.0}, {"date": "2014-08-06", "close": 0.755, "volume": 278844.0}, {"date": "2014-08-07", "close": 0.78, "volume": 91424.0}, {"date": "2014-08-08", "close": 0.79, "volume": 58498.0}, {"date": "2014-08-11", "close": 0.825, "volume": 184675.0}, {"date": "2014-08-12", "close": 0.83, "volume": 176127.0}, {"date": "2014-08-13", "close": 0.83, "volume": 259886.0}, {"date": "2014-08-14", "close": 0.85, "volume": 276358.0}, {"date": "2014-08-15", "close": 0.885, "volume": 305008.0}, {"date": "2014-08-18", "close": 0.895, "volume": 168474.0}, {"date": "2014-08-19", "close": 0.875, "volume": 280437.0}, {"date": "2014-08-20", "close": 0.825, "volume": 367596.0}, {"date": "2014-08-21", "close": 0.75, "volume": 1059642.0}, {"date": "2014-08-22", "close": 0.795, "volume": 465947.0}, {"date": "2014-08-25", "close": 0.795, "volume": 258713.0}, {"date": "2014-08-26", "close": 0.795, "volume": 118316.0}, {"date": "2014-08-27", "close": 0.82, "volume": 81917.0}, {"date": "2014-08-28", "close": 0.82, "volume": 100254.0}, {"date": "2014-08-29", "close": 0.82, "volume": 143746.0}, {"date": "2014-09-01", "close": 0.83, "volume": 106135.0}, {"date": "2014-09-02", "close": 0.82, "volume": 63875.0}, {"date": "2014-09-03", "close": 0.83, "volume": 206271.0}, {"date": "2014-09-04", "close": 0.87, "volume": 115906.0}, {"date": "2014-09-05", "close": 0.875, "volume": 112242.0}, {"date": "2014-09-08", "close": 0.84, "volume": 194172.0}, {"date": "2014-09-09", "close": 0.84, "volume": 27925.0}, {"date": "2014-09-10", "close": 0.86, "volume": 281451.0}, {"date": "2014-09-11", "close": 0.86, "volume": 100640.0}, {"date": "2014-09-12", "close": 0.82, "volume": 117855.0}, {"date": "2014-09-15", "close": 0.78, "volume": 138252.0}, {"date": "2014-09-16", "close": 0.785, "volume": 50184.0}, {"date": "2014-09-17", "close": 0.795, "volume": 175204.0}, {"date": "2014-09-18", "close": 0.75, "volume": 211840.0}, {"date": "2014-09-19", "close": 0.76, "volume": 96258.0}, {"date": "2014-09-22", "close": 0.695, "volume": 447374.0}, {"date": "2014-09-23", "close": 0.72, "volume": 359261.0}, {"date": "2014-09-24", "close": 0.745, "volume": 107364.0}, {"date": "2014-09-25", "close": 0.75, "volume": 99151.0}, {"date": "2014-09-26", "close": 0.745, "volume": 167789.0}, {"date": "2014-09-29", "close": 0.76, "volume": 88432.0}, {"date": "2014-09-30", "close": 0.76, "volume": 171849.0}, {"date": "2014-10-01", "close": 0.78, "volume": 115090.0}, {"date": "2014-10-02", "close": 0.76, "volume": 139692.0}, {"date": "2014-10-03", "close": 0.8, "volume": 110605.0}, {"date": "2014-10-06", "close": 0.805, "volume": 77488.0}, {"date": "2014-10-07", "close": 0.765, "volume": 350835.0}, {"date": "2014-10-08", "close": 0.765, "volume": 114079.0}, {"date": "2014-10-09", "close": 0.8, "volume": 101975.0}, {"date": "2014-10-10", "close": 0.77, "volume": 115720.0}, {"date": "2014-10-13", "close": 0.745, "volume": 108399.0}, {"date": "2014-10-14", "close": 0.755, "volume": 111606.0}, {"date": "2014-10-15", "close": 0.76, "volume": 28895.0}, {"date": "2014-10-16", "close": 0.75, "volume": 342871.0}, {"date": "2014-10-17", "close": 0.755, "volume": 48933.0}, {"date": "2014-10-20", "close": 0.73, "volume": 140922.0}, {"date": "2014-10-21", "close": 0.725, "volume": 91138.0}, {"date": "2014-10-22", "close": 0.72, "volume": 145831.0}, {"date": "2014-10-24", "close": 0.72, "volume": 157815.0}, {"date": "2014-10-27", "close": 0.72, "volume": 50777.0}, {"date": "2014-10-28", "close": 0.72, "volume": 182084.0}, {"date": "2014-10-29", "close": 0.705, "volume": 277944.0}, {"date": "2014-10-30", "close": 0.685, "volume": 333861.0}, {"date": "2014-10-31", "close": 0.665, "volume": 199625.0}, {"date": "2014-11-03", "close": 0.64, "volume": 167426.0}, {"date": "2014-11-04", "close": 0.65, "volume": 33883.0}, {"date": "2014-11-05", "close": 0.67, "volume": 111644.0}, {"date": "2014-11-06", "close": 0.65, "volume": 126743.0}, {"date": "2014-11-07", "close": 0.66, "volume": 45064.0}, {"date": "2014-11-10", "close": 0.65, "volume": 41118.0}, {"date": "2014-11-11", "close": 0.68, "volume": 190538.0}, {"date": "2014-11-12", "close": 0.69, "volume": 93417.0}, {"date": "2014-11-13", "close": 0.665, "volume": 80130.0}, {"date": "2014-11-14", "close": 0.665, "volume": 119276.0}, {"date": "2014-11-17", "close": 0.67, "volume": 57815.0}, {"date": "2014-11-18", "close": 0.675, "volume": 41648.0}, {"date": "2014-11-19", "close": 0.66, "volume": 90886.0}, {"date": "2014-11-20", "close": 0.655, "volume": 49925.0}, {"date": "2014-11-21", "close": 0.735, "volume": 581464.0}, {"date": "2014-11-24", "close": 0.76, "volume": 358680.0}, {"date": "2014-11-25", "close": 0.74, "volume": 69014.0}, {"date": "2014-11-26", "close": 0.72, "volume": 203155.0}, {"date": "2014-11-27", "close": 0.72, "volume": 167020.0}, {"date": "2014-11-28", "close": 0.715, "volume": 85520.0}, {"date": "2014-12-01", "close": 0.71, "volume": 87499.0}, {"date": "2014-12-02", "close": 0.7, "volume": 67940.0}, {"date": "2014-12-03", "close": 0.69, "volume": 104301.0}, {"date": "2014-12-04", "close": 0.675, "volume": 133909.0}, {"date": "2014-12-05", "close": 0.685, "volume": 229054.0}, {"date": "2014-12-08", "close": 0.695, "volume": 50561.0}, {"date": "2014-12-09", "close": 0.705, "volume": 119962.0}, {"date": "2014-12-10", "close": 0.7, "volume": 151490.0}, {"date": "2014-12-11", "close": 0.68, "volume": 102084.0}, {"date": "2014-12-12", "close": 0.68, "volume": 39179.0}, {"date": "2014-12-15", "close": 0.68, "volume": 114200.0}, {"date": "2014-12-16", "close": 0.66, "volume": 56000.0}, {"date": "2014-12-17", "close": 0.66, "volume": 70561.0}, {"date": "2014-12-18", "close": 0.665, "volume": 94360.0}, {"date": "2014-12-19", "close": 0.66, "volume": 278405.0}, {"date": "2014-12-22", "close": 0.645, "volume": 397622.0}, {"date": "2014-12-23", "close": 0.66, "volume": 142887.0}, {"date": "2014-12-24", "close": 0.66, "volume": 12628.0}, {"date": "2014-12-29", "close": 0.68, "volume": 9400.0}, {"date": "2014-12-30", "close": 0.66, "volume": 15565.0}, {"date": "2014-12-31", "close": 0.665, "volume": 5016.0}, {"date": "2015-01-02", "close": 0.68, "volume": 6115.0}, {"date": "2015-01-05", "close": 0.69, "volume": 211000.0}, {"date": "2015-01-06", "close": 0.67, "volume": 62971.0}, {"date": "2015-01-07", "close": 0.68, "volume": 25229.0}, {"date": "2015-01-08", "close": 0.665, "volume": 25232.0}, {"date": "2015-01-09", "close": 0.665, "volume": 19295.0}, {"date": "2015-01-12", "close": 0.665, "volume": 39106.0}, {"date": "2015-01-13", "close": 0.685, "volume": 56142.0}, {"date": "2015-01-14", "close": 0.69, "volume": 100473.0}, {"date": "2015-01-15", "close": 0.68, "volume": 89270.0}, {"date": "2015-01-16", "close": 0.685, "volume": 70745.0}, {"date": "2015-01-19", "close": 0.68, "volume": 30113.0}, {"date": "2015-01-20", "close": 0.675, "volume": 43765.0}, {"date": "2015-01-21", "close": 0.675, "volume": 96971.0}, {"date": "2015-01-22", "close": 0.675, "volume": 21120.0}, {"date": "2015-01-23", "close": 0.685, "volume": 516961.0}, {"date": "2015-01-27", "close": 0.69, "volume": 107648.0}, {"date": "2015-01-28", "close": 0.655, "volume": 175442.0}, {"date": "2015-01-29", "close": 0.67, "volume": 29946.0}, {"date": "2015-01-30", "close": 0.655, "volume": 67212.0}, {"date": "2015-02-02", "close": 0.66, "volume": 48698.0}, {"date": "2015-02-03", "close": 0.665, "volume": 170978.0}, {"date": "2015-02-04", "close": 0.665, "volume": 128908.0}, {"date": "2015-02-05", "close": 0.675, "volume": 193030.0}, {"date": "2015-02-06", "close": 0.67, "volume": 52878.0}, {"date": "2015-02-09", "close": 0.672, "volume": 256271.0}, {"date": "2015-02-10", "close": 0.675, "volume": 392611.0}, {"date": "2015-02-11", "close": 0.705, "volume": 208899.0}, {"date": "2015-02-12", "close": 0.69, "volume": 145803.0}, {"date": "2015-02-13", "close": 0.7, "volume": 263780.0}, {"date": "2015-02-16", "close": 0.73, "volume": 303282.0}, {"date": "2015-02-17", "close": 0.76, "volume": 458059.0}, {"date": "2015-02-18", "close": 0.755, "volume": 187679.0}, {"date": "2015-02-19", "close": 0.77, "volume": 106484.0}, {"date": "2015-02-20", "close": 0.77, "volume": 98735.0}, {"date": "2015-02-23", "close": 0.765, "volume": 452400.0}, {"date": "2015-02-24", "close": 0.76, "volume": 198881.0}, {"date": "2015-02-25", "close": 0.8, "volume": 351972.0}, {"date": "2015-02-26", "close": 0.8, "volume": 127200.0}, {"date": "2015-02-27", "close": 0.79, "volume": 170970.0}, {"date": "2015-03-02", "close": 0.795, "volume": 74077.0}, {"date": "2015-03-03", "close": 0.79, "volume": 18231.0}, {"date": "2015-03-04", "close": 0.795, "volume": 65629.0}, {"date": "2015-03-05", "close": 0.79, "volume": 60985.0}, {"date": "2015-03-06", "close": 0.79, "volume": 58282.0}, {"date": "2015-03-09", "close": 0.78, "volume": 63765.0}, {"date": "2015-03-10", "close": 0.75, "volume": 112100.0}, {"date": "2015-03-11", "close": 0.765, "volume": 99447.0}, {"date": "2015-03-12", "close": 0.76, "volume": 50342.0}, {"date": "2015-03-13", "close": 0.74, "volume": 149196.0}, {"date": "2015-03-16", "close": 0.745, "volume": 42497.0}, {"date": "2015-03-17", "close": 0.755, "volume": 105205.0}, {"date": "2015-03-18", "close": 0.74, "volume": 59825.0}, {"date": "2015-03-19", "close": 0.73, "volume": 95716.0}, {"date": "2015-03-20", "close": 0.73, "volume": 51983.0}, {"date": "2015-03-23", "close": 0.73, "volume": 166379.0}, {"date": "2015-03-24", "close": 0.735, "volume": 65091.0}, {"date": "2015-03-25", "close": 0.745, "volume": 38972.0}, {"date": "2015-03-26", "close": 0.73, "volume": 98794.0}, {"date": "2015-03-27", "close": 0.785, "volume": 244678.0}, {"date": "2015-03-30", "close": 0.795, "volume": 210840.0}, {"date": "2015-03-31", "close": 0.79, "volume": 95665.0}, {"date": "2015-04-01", "close": 0.8, "volume": 201108.0}, {"date": "2015-04-02", "close": 0.795, "volume": 377731.0}, {"date": "2015-04-07", "close": 0.785, "volume": 239072.0}, {"date": "2015-04-08", "close": 0.795, "volume": 269337.0}, {"date": "2015-04-09", "close": 0.8, "volume": 165067.0}, {"date": "2015-04-10", "close": 0.795, "volume": 267593.0}, {"date": "2015-04-13", "close": 0.79, "volume": 60012.0}, {"date": "2015-04-14", "close": 0.83, "volume": 587190.0}, {"date": "2015-04-15", "close": 0.825, "volume": 108712.0}, {"date": "2015-04-16", "close": 0.825, "volume": 247055.0}, {"date": "2015-04-17", "close": 0.835, "volume": 149022.0}, {"date": "2015-04-20", "close": 0.83, "volume": 127172.0}, {"date": "2015-04-21", "close": 0.84, "volume": 458504.0}, {"date": "2015-04-22", "close": 0.83, "volume": 139850.0}, {"date": "2015-04-23", "close": 0.85, "volume": 301179.0}, {"date": "2015-04-24", "close": 0.87, "volume": 133912.0}, {"date": "2015-04-27", "close": 0.86, "volume": 167471.0}, {"date": "2015-04-28", "close": 0.9, "volume": 178170.0}, {"date": "2015-04-29", "close": 0.89, "volume": 218042.0}, {"date": "2015-04-30", "close": 0.88, "volume": 105529.0}, {"date": "2015-05-01", "close": 0.87, "volume": 48720.0}, {"date": "2015-05-04", "close": 0.84, "volume": 48129.0}, {"date": "2015-05-05", "close": 0.845, "volume": 69905.0}, {"date": "2015-05-06", "close": 0.83, "volume": 145412.0}, {"date": "2015-05-07", "close": 0.79, "volume": 167202.0}, {"date": "2015-05-08", "close": 0.8, "volume": 44361.0}, {"date": "2015-05-11", "close": 0.805, "volume": 145253.0}, {"date": "2015-05-12", "close": 0.79, "volume": 129983.0}, {"date": "2015-05-13", "close": 0.78, "volume": 83910.0}, {"date": "2015-05-14", "close": 0.77, "volume": 26987.0}, {"date": "2015-05-15", "close": 0.775, "volume": 23439.0}, {"date": "2015-05-18", "close": 0.775, "volume": 134870.0}, {"date": "2015-05-19", "close": 0.775, "volume": 98070.0}, {"date": "2015-05-20", "close": 0.82, "volume": 263551.0}, {"date": "2015-05-21", "close": 0.835, "volume": 102615.0}, {"date": "2015-05-22", "close": 0.84, "volume": 37588.0}, {"date": "2015-05-25", "close": 0.8, "volume": 199557.0}, {"date": "2015-05-26", "close": 0.815, "volume": 75550.0}, {"date": "2015-05-27", "close": 0.83, "volume": 83016.0}, {"date": "2015-05-28", "close": 0.83, "volume": 56005.0}, {"date": "2015-05-29", "close": 0.825, "volume": 142647.0}, {"date": "2015-06-01", "close": 0.82, "volume": 262838.0}, {"date": "2015-06-02", "close": 0.83, "volume": 88753.0}, {"date": "2015-06-03", "close": 0.835, "volume": 85020.0}, {"date": "2015-06-04", "close": 0.845, "volume": 186908.0}, {"date": "2015-06-05", "close": 0.845, "volume": 178007.0}, {"date": "2015-06-09", "close": 0.85, "volume": 151172.0}, {"date": "2015-06-10", "close": 0.82, "volume": 70531.0}, {"date": "2015-06-11", "close": 0.84, "volume": 6000.0}, {"date": "2015-06-12", "close": 0.825, "volume": 18847.0}, {"date": "2015-06-15", "close": 0.82, "volume": 122886.0}, {"date": "2015-06-16", "close": 0.825, "volume": 333024.0}, {"date": "2015-06-17", "close": 0.825, "volume": 49591.0}, {"date": "2015-06-18", "close": 0.83, "volume": 64170.0}, {"date": "2015-06-19", "close": 0.835, "volume": 13851.0}, {"date": "2015-06-22", "close": 0.82, "volume": 101468.0}, {"date": "2015-06-23", "close": 0.82, "volume": 54817.0}, {"date": "2015-06-24", "close": 0.825, "volume": 42051.0}, {"date": "2015-06-25", "close": 0.82, "volume": 48581.0}, {"date": "2015-06-26", "close": 0.83, "volume": 158204.0}, {"date": "2015-06-29", "close": 0.825, "volume": 82857.0}, {"date": "2015-06-30", "close": 0.79, "volume": 145946.0}, {"date": "2015-07-01", "close": 0.76, "volume": 142894.0}, {"date": "2015-07-02", "close": 0.825, "volume": 69726.0}, {"date": "2015-07-03", "close": 0.795, "volume": 27725.0}, {"date": "2015-07-06", "close": 0.76, "volume": 78656.0}, {"date": "2015-07-07", "close": 0.78, "volume": 46991.0}, {"date": "2015-07-08", "close": 0.78, "volume": 17778.0}, {"date": "2015-07-09", "close": 0.795, "volume": 203591.0}, {"date": "2015-07-10", "close": 0.79, "volume": 106629.0}, {"date": "2015-07-13", "close": 0.785, "volume": 49722.0}, {"date": "2015-07-14", "close": 0.79, "volume": 146669.0}, {"date": "2015-07-15", "close": 0.795, "volume": 52018.0}, {"date": "2015-07-16", "close": 0.79, "volume": 26110.0}, {"date": "2015-07-17", "close": 0.78, "volume": 56960.0}, {"date": "2015-07-20", "close": 0.78, "volume": 742905.0}, {"date": "2015-07-21", "close": 0.79, "volume": 25164.0}, {"date": "2015-07-22", "close": 0.96, "volume": 980386.0}, {"date": "2015-07-23", "close": 0.945, "volume": 227615.0}, {"date": "2015-07-24", "close": 0.98, "volume": 641188.0}, {"date": "2015-07-27", "close": 0.99, "volume": 127988.0}, {"date": "2015-07-28", "close": 1.0, "volume": 211069.0}, {"date": "2015-07-29", "close": 0.995, "volume": 165320.0}, {"date": "2015-07-30", "close": 0.99, "volume": 124946.0}, {"date": "2015-07-31", "close": 0.95, "volume": 303716.0}, {"date": "2015-08-03", "close": 0.98, "volume": 142183.0}, {"date": "2015-08-04", "close": 0.98, "volume": 131255.0}, {"date": "2015-08-05", "close": 0.97, "volume": 75362.0}, {"date": "2015-08-06", "close": 0.965, "volume": 73586.0}, {"date": "2015-08-07", "close": 0.93, "volume": 148586.0}, {"date": "2015-08-10", "close": 0.95, "volume": 97430.0}, {"date": "2015-08-11", "close": 0.95, "volume": 101782.0}, {"date": "2015-08-12", "close": 0.92, "volume": 73430.0}, {"date": "2015-08-13", "close": 0.945, "volume": 42022.0}, {"date": "2015-08-14", "close": 0.95, "volume": 77982.0}, {"date": "2015-08-17", "close": 0.94, "volume": 44228.0}, {"date": "2015-08-18", "close": 0.915, "volume": 107480.0}, {"date": "2015-08-19", "close": 0.975, "volume": 218857.0}, {"date": "2015-08-20", "close": 1.0, "volume": 806949.0}, {"date": "2015-08-21", "close": 1.0, "volume": 236112.0}, {"date": "2015-08-24", "close": 0.93, "volume": 342057.0}, {"date": "2015-08-25", "close": 0.955, "volume": 210958.0}, {"date": "2015-08-26", "close": 0.96, "volume": 172146.0}, {"date": "2015-08-27", "close": 1.0, "volume": 153894.0}, {"date": "2015-08-28", "close": 1.025, "volume": 309629.0}, {"date": "2015-08-31", "close": 1.005, "volume": 53261.0}, {"date": "2015-09-01", "close": 0.995, "volume": 123503.0}, {"date": "2015-09-02", "close": 1.01, "volume": 212827.0}, {"date": "2015-09-03", "close": 1.01, "volume": 75054.0}, {"date": "2015-09-04", "close": 1.02, "volume": 170750.0}, {"date": "2015-09-07", "close": 1.01, "volume": 69720.0}, {"date": "2015-09-08", "close": 1.04, "volume": 174552.0}, {"date": "2015-09-09", "close": 1.05, "volume": 169664.0}, {"date": "2015-09-10", "close": 1.045, "volume": 106631.0}, {"date": "2015-09-11", "close": 1.055, "volume": 263420.0}, {"date": "2015-09-14", "close": 1.02, "volume": 255857.0}, {"date": "2015-09-15", "close": 1.02, "volume": 116374.0}, {"date": "2015-09-16", "close": 1.015, "volume": 36984.0}, {"date": "2015-09-17", "close": 1.01, "volume": 467394.0}, {"date": "2015-09-18", "close": 1.005, "volume": 114628.0}, {"date": "2015-09-21", "close": 1.03, "volume": 116920.0}, {"date": "2015-09-22", "close": 1.03, "volume": 190684.0}, {"date": "2015-09-23", "close": 1.05, "volume": 84196.0}, {"date": "2015-09-24", "close": 1.05, "volume": 148615.0}, {"date": "2015-09-25", "close": 1.15, "volume": 310305.0}, {"date": "2015-09-28", "close": 1.15, "volume": 430654.0}, {"date": "2015-09-29", "close": 1.15, "volume": 352527.0}, {"date": "2015-09-30", "close": 1.17, "volume": 296726.0}, {"date": "2015-10-01", "close": 1.18, "volume": 123290.0}, {"date": "2015-10-02", "close": 1.15, "volume": 340398.0}, {"date": "2015-10-05", "close": 1.22, "volume": 609753.0}, {"date": "2015-10-06", "close": 1.24, "volume": 594791.0}, {"date": "2015-10-07", "close": 1.24, "volume": 254308.0}, {"date": "2015-10-08", "close": 1.22, "volume": 116077.0}, {"date": "2015-10-09", "close": 1.21, "volume": 113384.0}, {"date": "2015-10-12", "close": 1.18, "volume": 215795.0}, {"date": "2015-10-13", "close": 1.15, "volume": 195507.0}, {"date": "2015-10-14", "close": 1.17, "volume": 131146.0}, {"date": "2015-10-15", "close": 1.18, "volume": 151312.0}, {"date": "2015-10-16", "close": 1.185, "volume": 173350.0}, {"date": "2015-10-19", "close": 1.16, "volume": 82590.0}, {"date": "2015-10-20", "close": 1.2, "volume": 77861.0}, {"date": "2015-10-21", "close": 1.18, "volume": 245738.0}, {"date": "2015-10-22", "close": 1.16, "volume": 137609.0}, {"date": "2015-10-23", "close": 1.16, "volume": 73547.0}, {"date": "2015-10-26", "close": 1.16, "volume": 233152.0}, {"date": "2015-10-27", "close": 1.19, "volume": 131458.0}, {"date": "2015-10-28", "close": 1.17, "volume": 72127.0}, {"date": "2015-10-29", "close": 1.2, "volume": 138201.0}, {"date": "2015-10-30", "close": 1.17, "volume": 82845.0}, {"date": "2015-11-02", "close": 1.16, "volume": 111201.0}, {"date": "2015-11-03", "close": 1.17, "volume": 9963.0}, {"date": "2015-11-04", "close": 1.18, "volume": 104667.0}, {"date": "2015-11-05", "close": 1.17, "volume": 115230.0}, {"date": "2015-11-06", "close": 1.175, "volume": 53388.0}, {"date": "2015-11-09", "close": 1.175, "volume": 351066.0}, {"date": "2015-11-10", "close": 1.17, "volume": 131990.0}, {"date": "2015-11-11", "close": 1.19, "volume": 162312.0}, {"date": "2015-11-12", "close": 1.06, "volume": 1229229.0}, {"date": "2015-11-13", "close": 1.075, "volume": 375983.0}, {"date": "2015-11-16", "close": 1.045, "volume": 299648.0}, {"date": "2015-11-17", "close": 1.06, "volume": 182957.0}, {"date": "2015-11-18", "close": 1.12, "volume": 128120.0}, {"date": "2015-11-19", "close": 1.11, "volume": 134154.0}, {"date": "2015-11-20", "close": 1.105, "volume": 115711.0}, {"date": "2015-11-23", "close": 1.1, "volume": 104651.0}, {"date": "2015-11-24", "close": 1.09, "volume": 110531.0}, {"date": "2015-11-25", "close": 1.1, "volume": 103721.0}, {"date": "2015-11-26", "close": 1.095, "volume": 90540.0}, {"date": "2015-11-27", "close": 1.065, "volume": 119663.0}, {"date": "2015-11-30", "close": 1.08, "volume": 87485.0}, {"date": "2015-12-01", "close": 1.08, "volume": 56509.0}, {"date": "2015-12-02", "close": 1.065, "volume": 78416.0}, {"date": "2015-12-03", "close": 1.06, "volume": 24032.0}, {"date": "2015-12-04", "close": 1.08, "volume": 100666.0}, {"date": "2015-12-07", "close": 1.075, "volume": 51360.0}, {"date": "2015-12-08", "close": 1.065, "volume": 41041.0}, {"date": "2015-12-09", "close": 1.07, "volume": 66665.0}, {"date": "2015-12-10", "close": 1.06, "volume": 165497.0}, {"date": "2015-12-11", "close": 1.07, "volume": 29562.0}, {"date": "2015-12-14", "close": 1.075, "volume": 54944.0}, {"date": "2015-12-15", "close": 1.085, "volume": 107349.0}, {"date": "2015-12-16", "close": 1.055, "volume": 82561.0}, {"date": "2015-12-17", "close": 1.055, "volume": 117564.0}, {"date": "2015-12-18", "close": 1.055, "volume": 16204.0}, {"date": "2015-12-21", "close": 1.065, "volume": 57304.0}, {"date": "2015-12-22", "close": 1.05, "volume": 161614.0}, {"date": "2015-12-23", "close": 1.06, "volume": 139038.0}, {"date": "2015-12-24", "close": 1.055, "volume": 34946.0}, {"date": "2015-12-29", "close": 1.055, "volume": 91451.0}, {"date": "2015-12-30", "close": 1.07, "volume": 78417.0}, {"date": "2015-12-31", "close": 1.06, "volume": 8816.0}, {"date": "2016-01-04", "close": 1.08, "volume": 76817.0}, {"date": "2016-01-05", "close": 1.09, "volume": 77512.0}, {"date": "2016-01-06", "close": 1.1, "volume": 102511.0}, {"date": "2016-01-07", "close": 1.015, "volume": 362843.0}, {"date": "2016-01-08", "close": 1.035, "volume": 187141.0}, {"date": "2016-01-11", "close": 1.075, "volume": 103297.0}, {"date": "2016-01-12", "close": 1.09, "volume": 95931.0}, {"date": "2016-01-13", "close": 1.08, "volume": 357847.0}, {"date": "2016-01-14", "close": 1.09, "volume": 52860.0}, {"date": "2016-01-15", "close": 1.11, "volume": 154712.0}, {"date": "2016-01-18", "close": 1.12, "volume": 159217.0}, {"date": "2016-01-19", "close": 1.11, "volume": 51463.0}, {"date": "2016-01-20", "close": 1.135, "volume": 38615.0}, {"date": "2016-01-21", "close": 1.19, "volume": 107626.0}, {"date": "2016-01-22", "close": 1.145, "volume": 47589.0}, {"date": "2016-01-25", "close": 1.175, "volume": 63703.0}, {"date": "2016-01-27", "close": 1.175, "volume": 206214.0}, {"date": "2016-01-28", "close": 1.18, "volume": 42980.0}, {"date": "2016-01-29", "close": 1.185, "volume": 171254.0}, {"date": "2016-02-01", "close": 1.12, "volume": 72903.0}, {"date": "2016-02-02", "close": 1.12, "volume": 12978.0}, {"date": "2016-02-03", "close": 1.175, "volume": 54064.0}, {"date": "2016-02-04", "close": 1.14, "volume": 12831.0}, {"date": "2016-02-05", "close": 1.14, "volume": 25931.0}, {"date": "2016-02-08", "close": 1.12, "volume": 88548.0}, {"date": "2016-02-09", "close": 1.085, "volume": 115840.0}, {"date": "2016-02-10", "close": 1.065, "volume": 112709.0}, {"date": "2016-02-11", "close": 1.06, "volume": 178081.0}, {"date": "2016-02-12", "close": 1.07, "volume": 57367.0}, {"date": "2016-02-15", "close": 1.05, "volume": 21219.0}, {"date": "2016-02-16", "close": 1.055, "volume": 39983.0}, {"date": "2016-02-17", "close": 1.06, "volume": 23692.0}, {"date": "2016-02-18", "close": 1.075, "volume": 90034.0}, {"date": "2016-02-19", "close": 1.105, "volume": 80320.0}, {"date": "2016-02-22", "close": 1.125, "volume": 435567.0}, {"date": "2016-02-23", "close": 1.135, "volume": 60016.0}, {"date": "2016-02-24", "close": 1.145, "volume": 131699.0}, {"date": "2016-02-25", "close": 1.14, "volume": 3016.0}, {"date": "2016-02-26", "close": 1.13, "volume": 151727.0}, {"date": "2016-02-29", "close": 1.14, "volume": 75284.0}, {"date": "2016-03-01", "close": 1.115, "volume": 51383.0}, {"date": "2016-03-02", "close": 1.07, "volume": 80807.0}, {"date": "2016-03-03", "close": 1.075, "volume": 42856.0}, {"date": "2016-03-04", "close": 1.07, "volume": 48852.0}, {"date": "2016-03-07", "close": 1.055, "volume": 61979.0}, {"date": "2016-03-08", "close": 1.085, "volume": 42687.0}, {"date": "2016-03-09", "close": 1.1, "volume": 143765.0}, {"date": "2016-03-10", "close": 1.1, "volume": 24970.0}, {"date": "2016-03-11", "close": 1.115, "volume": 45658.0}, {"date": "2016-03-14", "close": 1.135, "volume": 18700.0}, {"date": "2016-03-15", "close": 1.135, "volume": 15615.0}, {"date": "2016-03-16", "close": 1.11, "volume": 59156.0}, {"date": "2016-03-17", "close": 1.08, "volume": 39349.0}, {"date": "2016-03-18", "close": 1.08, "volume": 20652.0}, {"date": "2016-03-21", "close": 1.095, "volume": 194463.0}, {"date": "2016-03-22", "close": 1.1, "volume": 40912.0}, {"date": "2016-03-23", "close": 1.1, "volume": 122936.0}, {"date": "2016-03-24", "close": 1.11, "volume": 30847.0}, {"date": "2016-03-29", "close": 1.11, "volume": 54182.0}, {"date": "2016-03-30", "close": 1.1, "volume": 133623.0}, {"date": "2016-03-31", "close": 1.12, "volume": 100496.0}, {"date": "2016-04-01", "close": 1.08, "volume": 43010.0}, {"date": "2016-04-04", "close": 1.09, "volume": 1669.0}, {"date": "2016-04-05", "close": 1.09, "volume": 31733.0}, {"date": "2016-04-06", "close": 1.1, "volume": 70744.0}, {"date": "2016-04-07", "close": 1.087, "volume": 18537.0}, {"date": "2016-04-08", "close": 1.095, "volume": 5675.0}, {"date": "2016-04-11", "close": 1.09, "volume": 42827.0}, {"date": "2016-04-12", "close": 1.075, "volume": 67461.0}, {"date": "2016-04-13", "close": 1.07, "volume": 178921.0}, {"date": "2016-04-14", "close": 1.065, "volume": 122213.0}, {"date": "2016-04-15", "close": 1.07, "volume": 131322.0}, {"date": "2016-04-18", "close": 1.06, "volume": 180529.0}, {"date": "2016-04-19", "close": 1.065, "volume": 24265.0}, {"date": "2016-04-20", "close": 1.04, "volume": 147476.0}, {"date": "2016-04-21", "close": 1.045, "volume": 281921.0}, {"date": "2016-04-22", "close": 1.04, "volume": 141254.0}, {"date": "2016-04-26", "close": 0.965, "volume": 636608.0}, {"date": "2016-04-27", "close": 0.975, "volume": 191384.0}, {"date": "2016-04-28", "close": 1.02, "volume": 133068.0}, {"date": "2016-04-29", "close": 1.02, "volume": 72705.0}, {"date": "2016-05-02", "close": 1.02, "volume": 594228.0}, {"date": "2016-05-03", "close": 1.01, "volume": 1179.0}, {"date": "2016-05-04", "close": 1.02, "volume": 147700.0}, {"date": "2016-05-05", "close": 1.0, "volume": 45321.0}, {"date": "2016-05-06", "close": 1.04, "volume": 74672.0}, {"date": "2016-05-09", "close": 1.035, "volume": 54887.0}, {"date": "2016-05-10", "close": 1.05, "volume": 63547.0}, {"date": "2016-05-11", "close": 1.05, "volume": 102606.0}, {"date": "2016-05-12", "close": 1.025, "volume": 255220.0}, {"date": "2016-05-13", "close": 1.01, "volume": 146134.0}, {"date": "2016-05-16", "close": 1.0, "volume": 38873.0}, {"date": "2016-05-17", "close": 1.06, "volume": 180491.0}, {"date": "2016-05-18", "close": 1.02, "volume": 4363.0}, {"date": "2016-05-19", "close": 1.03, "volume": 2374.0}, {"date": "2016-05-20", "close": 1.015, "volume": 50535.0}, {"date": "2016-05-23", "close": 1.0, "volume": 190202.0}, {"date": "2016-05-24", "close": 0.995, "volume": 267619.0}, {"date": "2016-05-25", "close": 0.995, "volume": 73383.0}, {"date": "2016-05-26", "close": 1.07, "volume": 365220.0}, {"date": "2016-05-27", "close": 1.095, "volume": 187683.0}, {"date": "2016-05-30", "close": 1.105, "volume": 166594.0}, {"date": "2016-05-31", "close": 1.075, "volume": 139212.0}, {"date": "2016-06-01", "close": 1.085, "volume": 21805.0}, {"date": "2016-06-02", "close": 1.1, "volume": 28694.0}, {"date": "2016-06-03", "close": 1.1, "volume": 4527.0}, {"date": "2016-06-06", "close": 1.11, "volume": 67720.0}, {"date": "2016-06-07", "close": 1.105, "volume": 20625.0}, {"date": "2016-06-08", "close": 1.11, "volume": 13000.0}, {"date": "2016-06-09", "close": 1.1, "volume": 66405.0}, {"date": "2016-06-10", "close": 1.08, "volume": 44306.0}, {"date": "2016-06-14", "close": 1.07, "volume": 97828.0}, {"date": "2016-06-15", "close": 1.07, "volume": 140800.0}, {"date": "2016-06-16", "close": 1.06, "volume": 50112.0}, {"date": "2016-06-17", "close": 1.065, "volume": 7564.0}, {"date": "2016-06-20", "close": 1.08, "volume": 33026.0}, {"date": "2016-06-21", "close": 1.075, "volume": 45977.0}, {"date": "2016-06-22", "close": 1.08, "volume": 46869.0}, {"date": "2016-06-23", "close": 1.065, "volume": 178961.0}, {"date": "2016-06-24", "close": 1.04, "volume": 198647.0}, {"date": "2016-06-27", "close": 1.05, "volume": 93334.0}, {"date": "2016-06-28", "close": 1.045, "volume": 92062.0}, {"date": "2016-06-29", "close": 1.07, "volume": 119407.0}, {"date": "2016-06-30", "close": 1.05, "volume": 190330.0}, {"date": "2016-07-01", "close": 1.065, "volume": 9426.0}, {"date": "2016-07-04", "close": 1.065, "volume": 6180.0}, {"date": "2016-07-05", "close": 1.08, "volume": 65334.0}, {"date": "2016-07-06", "close": 1.045, "volume": 19671.0}, {"date": "2016-07-07", "close": 1.105, "volume": 112231.0}, {"date": "2016-07-08", "close": 1.105, "volume": 13969.0}, {"date": "2016-07-11", "close": 1.13, "volume": 74379.0}, {"date": "2016-07-12", "close": 1.13, "volume": 37014.0}, {"date": "2016-07-13", "close": 1.13, "volume": 45100.0}, {"date": "2016-07-14", "close": 1.12, "volume": 50166.0}, {"date": "2016-07-15", "close": 1.08, "volume": 474225.0}, {"date": "2016-07-18", "close": 1.115, "volume": 52059.0}, {"date": "2016-07-19", "close": 1.14, "volume": 82334.0}, {"date": "2016-07-20", "close": 1.16, "volume": 64866.0}, {"date": "2016-07-21", "close": 1.16, "volume": 80992.0}, {"date": "2016-07-22", "close": 1.155, "volume": 51767.0}, {"date": "2016-07-25", "close": 1.3, "volume": 1194975.0}, {"date": "2016-07-26", "close": 1.25, "volume": 304984.0}, {"date": "2016-07-27", "close": 1.225, "volume": 288049.0}, {"date": "2016-07-28", "close": 1.26, "volume": 271152.0}, {"date": "2016-07-29", "close": 1.245, "volume": 198985.0}, {"date": "2016-08-01", "close": 1.255, "volume": 425519.0}, {"date": "2016-08-02", "close": 1.31, "volume": 306008.0}, {"date": "2016-08-03", "close": 1.32, "volume": 302000.0}, {"date": "2016-08-04", "close": 1.325, "volume": 400457.0}, {"date": "2016-08-05", "close": 1.325, "volume": 90661.0}, {"date": "2016-08-08", "close": 1.4, "volume": 305813.0}, {"date": "2016-08-09", "close": 1.35, "volume": 72291.0}, {"date": "2016-08-10", "close": 1.39, "volume": 51015.0}, {"date": "2016-08-11", "close": 1.375, "volume": 57840.0}, {"date": "2016-08-12", "close": 1.395, "volume": 99825.0}, {"date": "2016-08-15", "close": 1.41, "volume": 217860.0}, {"date": "2016-08-16", "close": 1.41, "volume": 118098.0}, {"date": "2016-08-17", "close": 1.405, "volume": 127372.0}, {"date": "2016-08-18", "close": 1.375, "volume": 84607.0}, {"date": "2016-08-19", "close": 1.395, "volume": 179612.0}, {"date": "2016-08-22", "close": 1.43, "volume": 877950.0}, {"date": "2016-08-23", "close": 1.47, "volume": 507055.0}, {"date": "2016-08-24", "close": 1.53, "volume": 581626.0}, {"date": "2016-08-25", "close": 1.49, "volume": 317188.0}, {"date": "2016-08-26", "close": 1.48, "volume": 131291.0}, {"date": "2016-08-29", "close": 1.505, "volume": 412752.0}, {"date": "2016-08-30", "close": 1.545, "volume": 313242.0}, {"date": "2016-08-31", "close": 1.515, "volume": 154943.0}, {"date": "2016-09-01", "close": 1.585, "volume": 229964.0}, {"date": "2016-09-02", "close": 1.555, "volume": 160070.0}, {"date": "2016-09-05", "close": 1.58, "volume": 120039.0}, {"date": "2016-09-06", "close": 1.57, "volume": 408984.0}, {"date": "2016-09-07", "close": 1.56, "volume": 154856.0}, {"date": "2016-09-08", "close": 1.56, "volume": 51242.0}, {"date": "2016-09-09", "close": 1.62, "volume": 413099.0}, {"date": "2016-09-12", "close": 1.53, "volume": 292109.0}, {"date": "2016-09-13", "close": 1.55, "volume": 245131.0}, {"date": "2016-09-14", "close": 1.57, "volume": 117889.0}, {"date": "2016-09-15", "close": 1.48, "volume": 364279.0}, {"date": "2016-09-16", "close": 1.485, "volume": 725231.0}, {"date": "2016-09-19", "close": 1.475, "volume": 66637.0}, {"date": "2016-09-20", "close": 1.395, "volume": 272994.0}, {"date": "2016-09-21", "close": 1.28, "volume": 896393.0}, {"date": "2016-09-22", "close": 1.39, "volume": 310864.0}, {"date": "2016-09-23", "close": 1.45, "volume": 407429.0}, {"date": "2016-09-26", "close": 1.45, "volume": 1934832.0}, {"date": "2016-09-27", "close": 1.46, "volume": 159261.0}, {"date": "2016-09-28", "close": 1.46, "volume": 282749.0}, {"date": "2016-09-29", "close": 1.47, "volume": 85484.0}, {"date": "2016-09-30", "close": 1.465, "volume": 81981.0}, {"date": "2016-10-03", "close": 1.49, "volume": 108408.0}, {"date": "2016-10-04", "close": 1.53, "volume": 176197.0}, {"date": "2016-10-05", "close": 1.56, "volume": 237852.0}, {"date": "2016-10-06", "close": 1.54, "volume": 142580.0}, {"date": "2016-10-07", "close": 1.5, "volume": 83486.0}, {"date": "2016-10-10", "close": 1.56, "volume": 187948.0}, {"date": "2016-10-11", "close": 1.56, "volume": 112751.0}, {"date": "2016-10-12", "close": 1.58, "volume": 136358.0}, {"date": "2016-10-13", "close": 1.59, "volume": 138072.0}, {"date": "2016-10-14", "close": 1.58, "volume": 128951.0}, {"date": "2016-10-17", "close": 1.59, "volume": 138939.0}, {"date": "2016-10-18", "close": 1.56, "volume": 135271.0}, {"date": "2016-10-19", "close": 1.585, "volume": 1127156.0}, {"date": "2016-10-20", "close": 1.59, "volume": 54033.0}, {"date": "2016-10-21", "close": 1.605, "volume": 149383.0}, {"date": "2016-10-24", "close": 1.565, "volume": 118257.0}, {"date": "2016-10-25", "close": 1.565, "volume": 85704.0}, {"date": "2016-10-26", "close": 1.59, "volume": 1462664.0}, {"date": "2016-10-27", "close": 1.59, "volume": 90947.0}, {"date": "2016-10-28", "close": 1.59, "volume": 200358.0}, {"date": "2016-10-31", "close": 1.58, "volume": 129112.0}, {"date": "2016-11-01", "close": 1.56, "volume": 52856.0}, {"date": "2016-11-02", "close": 1.435, "volume": 589025.0}, {"date": "2016-11-03", "close": 1.485, "volume": 279468.0}, {"date": "2016-11-04", "close": 1.455, "volume": 110102.0}, {"date": "2016-11-07", "close": 1.49, "volume": 178699.0}, {"date": "2016-11-08", "close": 1.55, "volume": 293428.0}, {"date": "2016-11-09", "close": 1.48, "volume": 145245.0}, {"date": "2016-11-10", "close": 1.505, "volume": 125019.0}, {"date": "2016-11-11", "close": 1.565, "volume": 90761.0}, {"date": "2016-11-14", "close": 1.54, "volume": 366162.0}, {"date": "2016-11-15", "close": 1.52, "volume": 109095.0}, {"date": "2016-11-16", "close": 1.7, "volume": 1581453.0}, {"date": "2016-11-17", "close": 1.68, "volume": 422872.0}, {"date": "2016-11-18", "close": 1.655, "volume": 181695.0}, {"date": "2016-11-21", "close": 1.705, "volume": 186125.0}, {"date": "2016-11-22", "close": 1.675, "volume": 267004.0}, {"date": "2016-11-23", "close": 1.67, "volume": 98737.0}, {"date": "2016-11-24", "close": 1.68, "volume": 135915.0}, {"date": "2016-11-25", "close": 1.705, "volume": 221248.0}, {"date": "2016-11-28", "close": 1.72, "volume": 423064.0}, {"date": "2016-11-29", "close": 1.73, "volume": 405975.0}, {"date": "2016-11-30", "close": 1.645, "volume": 399159.0}, {"date": "2016-12-01", "close": 1.68, "volume": 100052.0}, {"date": "2016-12-02", "close": 1.63, "volume": 122156.0}, {"date": "2016-12-05", "close": 1.495, "volume": 324304.0}, {"date": "2016-12-06", "close": 1.525, "volume": 272981.0}, {"date": "2016-12-07", "close": 1.5, "volume": 192910.0}, {"date": "2016-12-08", "close": 1.5, "volume": 76969.0}, {"date": "2016-12-09", "close": 1.505, "volume": 236767.0}, {"date": "2016-12-12", "close": 1.525, "volume": 274630.0}, {"date": "2016-12-13", "close": 1.5, "volume": 63443.0}, {"date": "2016-12-14", "close": 1.495, "volume": 266457.0}, {"date": "2016-12-15", "close": 1.5, "volume": 217144.0}, {"date": "2016-12-16", "close": 1.51, "volume": 129303.0}, {"date": "2016-12-19", "close": 1.535, "volume": 141048.0}, {"date": "2016-12-20", "close": 1.52, "volume": 68992.0}, {"date": "2016-12-21", "close": 1.47, "volume": 147805.0}, {"date": "2016-12-22", "close": 1.43, "volume": 258627.0}, {"date": "2016-12-23", "close": 1.48, "volume": 212267.0}, {"date": "2016-12-28", "close": 1.51, "volume": 145276.0}, {"date": "2016-12-29", "close": 1.545, "volume": 64246.0}, {"date": "2016-12-30", "close": 1.535, "volume": 79311.0}, {"date": "2017-01-03", "close": 1.515, "volume": 126799.0}, {"date": "2017-01-04", "close": 1.545, "volume": 77506.0}, {"date": "2017-01-05", "close": 1.54, "volume": 32941.0}, {"date": "2017-01-06", "close": 1.525, "volume": 99414.0}, {"date": "2017-01-09", "close": 1.49, "volume": 143249.0}, {"date": "2017-01-10", "close": 1.5, "volume": 169238.0}, {"date": "2017-01-11", "close": 1.52, "volume": 123988.0}, {"date": "2017-01-12", "close": 1.6, "volume": 314390.0}, {"date": "2017-01-13", "close": 1.625, "volume": 197177.0}, {"date": "2017-01-16", "close": 1.66, "volume": 279437.0}, {"date": "2017-01-17", "close": 1.68, "volume": 98624.0}, {"date": "2017-01-18", "close": 1.635, "volume": 110042.0}, {"date": "2017-01-19", "close": 1.65, "volume": 47914.0}, {"date": "2017-01-20", "close": 1.755, "volume": 1022440.0}, {"date": "2017-01-23", "close": 1.795, "volume": 548198.0}, {"date": "2017-01-24", "close": 1.76, "volume": 680465.0}, {"date": "2017-01-25", "close": 1.8, "volume": 108679.0}, {"date": "2017-01-27", "close": 1.805, "volume": 245381.0}, {"date": "2017-01-30", "close": 1.8, "volume": 127978.0}, {"date": "2017-01-31", "close": 1.8, "volume": 52936.0}, {"date": "2017-02-01", "close": 1.73, "volume": 113273.0}, {"date": "2017-02-02", "close": 1.75, "volume": 41240.0}, {"date": "2017-02-03", "close": 1.74, "volume": 129937.0}, {"date": "2017-02-06", "close": 1.74, "volume": 13578.0}, {"date": "2017-02-07", "close": 1.705, "volume": 147435.0}, {"date": "2017-02-08", "close": 1.725, "volume": 71164.0}, {"date": "2017-02-09", "close": 1.69, "volume": 75696.0}, {"date": "2017-02-10", "close": 1.705, "volume": 81087.0}, {"date": "2017-02-13", "close": 1.745, "volume": 179591.0}, {"date": "2017-02-14", "close": 1.755, "volume": 164066.0}, {"date": "2017-02-15", "close": 1.755, "volume": 96363.0}, {"date": "2017-02-16", "close": 1.74, "volume": 144026.0}, {"date": "2017-02-17", "close": 1.755, "volume": 122777.0}, {"date": "2017-02-20", "close": 1.79, "volume": 83612.0}, {"date": "2017-02-21", "close": 1.765, "volume": 85009.0}, {"date": "2017-02-22", "close": 1.7, "volume": 336021.0}, {"date": "2017-02-23", "close": 1.7, "volume": 90328.0}, {"date": "2017-02-24", "close": 1.675, "volume": 53941.0}, {"date": "2017-02-27", "close": 1.645, "volume": 99721.0}, {"date": "2017-02-28", "close": 1.615, "volume": 249276.0}, {"date": "2017-03-01", "close": 1.61, "volume": 72054.0}, {"date": "2017-03-02", "close": 1.6, "volume": 120909.0}, {"date": "2017-03-03", "close": 1.63, "volume": 124575.0}, {"date": "2017-03-06", "close": 1.61, "volume": 172683.0}, {"date": "2017-03-07", "close": 1.61, "volume": 141534.0}, {"date": "2017-03-08", "close": 1.665, "volume": 52016.0}, {"date": "2017-03-09", "close": 1.665, "volume": 64865.0}, {"date": "2017-03-10", "close": 1.7, "volume": 138376.0}, {"date": "2017-03-13", "close": 1.675, "volume": 83936.0}, {"date": "2017-03-14", "close": 1.7, "volume": 90573.0}, {"date": "2017-03-15", "close": 1.72, "volume": 108823.0}, {"date": "2017-03-16", "close": 1.67, "volume": 109966.0}, {"date": "2017-03-17", "close": 1.65, "volume": 108201.0}, {"date": "2017-03-20", "close": 1.68, "volume": 115101.0}, {"date": "2017-03-21", "close": 1.665, "volume": 31766.0}, {"date": "2017-03-22", "close": 1.64, "volume": 84711.0}, {"date": "2017-03-23", "close": 1.61, "volume": 58699.0}, {"date": "2017-03-24", "close": 1.625, "volume": 91261.0}, {"date": "2017-03-27", "close": 1.6, "volume": 24422.0}, {"date": "2017-03-28", "close": 1.62, "volume": 29471.0}, {"date": "2017-03-29", "close": 1.61, "volume": 49932.0}, {"date": "2017-03-30", "close": 1.62, "volume": 65469.0}, {"date": "2017-03-31", "close": 1.64, "volume": 97954.0}, {"date": "2017-04-03", "close": 1.635, "volume": 124831.0}, {"date": "2017-04-04", "close": 1.645, "volume": 29154.0}, {"date": "2017-04-05", "close": 1.64, "volume": 57514.0}, {"date": "2017-04-06", "close": 1.645, "volume": 12393.0}, {"date": "2017-04-07", "close": 1.65, "volume": 359618.0}, {"date": "2017-04-10", "close": 1.77, "volume": 296973.0}, {"date": "2017-04-11", "close": 1.7, "volume": 135381.0}, {"date": "2017-04-12", "close": 1.72, "volume": 44304.0}, {"date": "2017-04-13", "close": 1.695, "volume": 43083.0}, {"date": "2017-04-18", "close": 1.7, "volume": 53497.0}, {"date": "2017-04-19", "close": 1.695, "volume": 90582.0}, {"date": "2017-04-20", "close": 1.76, "volume": 280664.0}, {"date": "2017-04-21", "close": 1.7, "volume": 285101.0}, {"date": "2017-04-24", "close": 1.745, "volume": 248704.0}, {"date": "2017-04-26", "close": 1.75, "volume": 136729.0}, {"date": "2017-04-27", "close": 1.735, "volume": 161110.0}, {"date": "2017-04-28", "close": 1.72, "volume": 200672.0}, {"date": "2017-05-01", "close": 1.7, "volume": 97135.0}, {"date": "2017-05-02", "close": 1.7, "volume": 121784.0}, {"date": "2017-05-03", "close": 1.695, "volume": 211320.0}, {"date": "2017-05-04", "close": 1.69, "volume": 100835.0}, {"date": "2017-05-05", "close": 1.695, "volume": 68887.0}, {"date": "2017-05-08", "close": 1.685, "volume": 121123.0}, {"date": "2017-05-09", "close": 1.695, "volume": 430505.0}, {"date": "2017-05-10", "close": 1.635, "volume": 171624.0}, {"date": "2017-05-11", "close": 1.69, "volume": 168521.0}, {"date": "2017-05-12", "close": 1.65, "volume": 87728.0}, {"date": "2017-05-15", "close": 1.66, "volume": 319284.0}, {"date": "2017-05-16", "close": 1.66, "volume": 60320.0}, {"date": "2017-05-17", "close": 1.63, "volume": 71705.0}, {"date": "2017-05-18", "close": 1.6, "volume": 503085.0}, {"date": "2017-05-19", "close": 1.63, "volume": 74787.0}, {"date": "2017-05-22", "close": 1.665, "volume": 113565.0}, {"date": "2017-05-23", "close": 1.675, "volume": 61099.0}, {"date": "2017-05-24", "close": 1.73, "volume": 156629.0}, {"date": "2017-05-25", "close": 1.71, "volume": 123100.0}, {"date": "2017-05-26", "close": 1.69, "volume": 8674.0}, {"date": "2017-05-29", "close": 1.65, "volume": 144463.0}, {"date": "2017-05-30", "close": 1.64, "volume": 65638.0}, {"date": "2017-05-31", "close": 1.64, "volume": 15117.0}, {"date": "2017-06-01", "close": 1.66, "volume": 22243.0}, {"date": "2017-06-02", "close": 1.655, "volume": 64605.0}, {"date": "2017-06-05", "close": 1.65, "volume": 54665.0}, {"date": "2017-06-06", "close": 1.655, "volume": 21326.0}, {"date": "2017-06-07", "close": 1.695, "volume": 80195.0}, {"date": "2017-06-08", "close": 1.685, "volume": 1137306.0}, {"date": "2017-06-09", "close": 1.685, "volume": 34300.0}, {"date": "2017-06-13", "close": 1.68, "volume": 20064.0}, {"date": "2017-06-14", "close": 1.69, "volume": 2326408.0}, {"date": "2017-06-15", "close": 1.69, "volume": 28122.0}, {"date": "2017-06-16", "close": 1.695, "volume": 251702.0}, {"date": "2017-06-19", "close": 1.71, "volume": 87483.0}, {"date": "2017-06-20", "close": 1.705, "volume": 1022352.0}, {"date": "2017-06-21", "close": 1.705, "volume": 52979.0}, {"date": "2017-06-22", "close": 1.695, "volume": 125149.0}, {"date": "2017-06-23", "close": 1.71, "volume": 824737.0}, {"date": "2017-06-26", "close": 1.7, "volume": 115223.0}, {"date": "2017-06-27", "close": 1.685, "volume": 411706.0}, {"date": "2017-06-28", "close": 1.72, "volume": 127067.0}, {"date": "2017-06-29", "close": 1.715, "volume": 73754.0}, {"date": "2017-06-30", "close": 1.725, "volume": 117789.0}, {"date": "2017-07-03", "close": 1.715, "volume": 100180.0}, {"date": "2017-07-04", "close": 1.74, "volume": 221402.0}, {"date": "2017-07-05", "close": 1.74, "volume": 39314.0}, {"date": "2017-07-06", "close": 1.745, "volume": 80230.0}, {"date": "2017-07-07", "close": 1.74, "volume": 103361.0}, {"date": "2017-07-10", "close": 1.74, "volume": 248511.0}, {"date": "2017-07-11", "close": 1.75, "volume": 21610.0}, {"date": "2017-07-12", "close": 1.75, "volume": 32072.0}, {"date": "2017-07-13", "close": 1.73, "volume": 86847.0}, {"date": "2017-07-14", "close": 1.73, "volume": 84799.0}, {"date": "2017-07-17", "close": 1.86, "volume": 438143.0}, {"date": "2017-07-18", "close": 1.825, "volume": 314758.0}, {"date": "2017-07-19", "close": 1.84, "volume": 290815.0}, {"date": "2017-07-20", "close": 1.81, "volume": 120999.0}, {"date": "2017-07-21", "close": 1.84, "volume": 51323.0}, {"date": "2017-07-24", "close": 1.87, "volume": 357423.0}, {"date": "2017-07-25", "close": 1.84, "volume": 314800.0}, {"date": "2017-07-26", "close": 1.845, "volume": 167350.0}, {"date": "2017-07-27", "close": 1.83, "volume": 116637.0}, {"date": "2017-07-28", "close": 1.81, "volume": 168138.0}, {"date": "2017-07-31", "close": 1.78, "volume": 189668.0}, {"date": "2017-08-01", "close": 1.75, "volume": 125567.0}, {"date": "2017-08-02", "close": 1.78, "volume": 118627.0}, {"date": "2017-08-03", "close": 1.77, "volume": 95580.0}, {"date": "2017-08-04", "close": 1.765, "volume": 95237.0}, {"date": "2017-08-07", "close": 1.83, "volume": 64957.0}, {"date": "2017-08-08", "close": 1.8, "volume": 58437.0}, {"date": "2017-08-09", "close": 1.83, "volume": 90390.0}, {"date": "2017-08-10", "close": 1.82, "volume": 92661.0}, {"date": "2017-08-11", "close": 1.81, "volume": 59511.0}, {"date": "2017-08-14", "close": 1.815, "volume": 71330.0}, {"date": "2017-08-15", "close": 1.795, "volume": 125004.0}, {"date": "2017-08-16", "close": 1.795, "volume": 96226.0}, {"date": "2017-08-17", "close": 1.77, "volume": 109012.0}, {"date": "2017-08-18", "close": 1.765, "volume": 67628.0}, {"date": "2017-08-21", "close": 1.76, "volume": 87929.0}, {"date": "2017-08-22", "close": 1.765, "volume": 84959.0}, {"date": "2017-08-23", "close": 1.79, "volume": 393849.0}, {"date": "2017-08-24", "close": 1.825, "volume": 149795.0}, {"date": "2017-08-25", "close": 1.8, "volume": 220684.0}, {"date": "2017-08-28", "close": 1.805, "volume": 123856.0}, {"date": "2017-08-29", "close": 1.805, "volume": 157637.0}, {"date": "2017-08-30", "close": 1.82, "volume": 167218.0}, {"date": "2017-08-31", "close": 1.83, "volume": 222696.0}, {"date": "2017-09-01", "close": 1.83, "volume": 137817.0}, {"date": "2017-09-04", "close": 1.82, "volume": 138154.0}, {"date": "2017-09-05", "close": 1.82, "volume": 69163.0}, {"date": "2017-09-06", "close": 1.82, "volume": 102534.0}, {"date": "2017-09-07", "close": 1.82, "volume": 68438.0}, {"date": "2017-09-08", "close": 1.795, "volume": 119233.0}, {"date": "2017-09-11", "close": 1.8, "volume": 152285.0}, {"date": "2017-09-12", "close": 1.8, "volume": 403297.0}, {"date": "2017-09-13", "close": 1.8, "volume": 277752.0}, {"date": "2017-09-14", "close": 1.705, "volume": 318998.0}, {"date": "2017-09-15", "close": 1.725, "volume": 88279.0}, {"date": "2017-09-18", "close": 1.665, "volume": 537404.0}, {"date": "2017-09-19", "close": 1.655, "volume": 780900.0}, {"date": "2017-09-20", "close": 1.675, "volume": 270500.0}, {"date": "2017-09-21", "close": 1.69, "volume": 144429.0}, {"date": "2017-09-22", "close": 1.675, "volume": 95062.0}, {"date": "2017-09-25", "close": 1.68, "volume": 189916.0}, {"date": "2017-09-26", "close": 1.685, "volume": 51987.0}, {"date": "2017-09-27", "close": 1.67, "volume": 127190.0}, {"date": "2017-09-28", "close": 1.68, "volume": 121334.0}, {"date": "2017-09-29", "close": 1.715, "volume": 55637.0}, {"date": "2017-10-02", "close": 1.755, "volume": 47488.0}, {"date": "2017-10-03", "close": 1.745, "volume": 46468.0}, {"date": "2017-10-04", "close": 1.73, "volume": 57240.0}, {"date": "2017-10-05", "close": 1.745, "volume": 99283.0}, {"date": "2017-10-06", "close": 1.785, "volume": 125411.0}, {"date": "2017-10-09", "close": 1.795, "volume": 187450.0}, {"date": "2017-10-10", "close": 1.815, "volume": 112447.0}, {"date": "2017-10-11", "close": 1.85, "volume": 572300.0}, {"date": "2017-10-12", "close": 1.855, "volume": 238766.0}, {"date": "2017-10-13", "close": 1.895, "volume": 131208.0}, {"date": "2017-10-16", "close": 1.9, "volume": 342270.0}, {"date": "2017-10-17", "close": 1.85, "volume": 157189.0}, {"date": "2017-10-18", "close": 1.83, "volume": 168344.0}, {"date": "2017-10-19", "close": 1.85, "volume": 174872.0}, {"date": "2017-10-20", "close": 1.835, "volume": 100600.0}, {"date": "2017-10-23", "close": 1.86, "volume": 171684.0}, {"date": "2017-10-24", "close": 1.835, "volume": 91222.0}, {"date": "2017-10-25", "close": 1.86, "volume": 30140.0}, {"date": "2017-10-26", "close": 1.855, "volume": 31026.0}, {"date": "2017-10-27", "close": 1.845, "volume": 44008.0}, {"date": "2017-10-30", "close": 1.89, "volume": 148122.0}, {"date": "2017-10-31", "close": 1.89, "volume": 218822.0}, {"date": "2017-11-01", "close": 1.84, "volume": 116275.0}, {"date": "2017-11-02", "close": 1.855, "volume": 61148.0}, {"date": "2017-11-03", "close": 1.865, "volume": 109621.0}, {"date": "2017-11-06", "close": 1.865, "volume": 62775.0}, {"date": "2017-11-07", "close": 1.915, "volume": 282120.0}, {"date": "2017-11-08", "close": 1.94, "volume": 157183.0}, {"date": "2017-11-09", "close": 1.93, "volume": 205165.0}, {"date": "2017-11-10", "close": 1.9, "volume": 58656.0}, {"date": "2017-11-13", "close": 1.925, "volume": 977779.0}, {"date": "2017-11-14", "close": 1.925, "volume": 83767.0}, {"date": "2017-11-15", "close": 1.925, "volume": 87822.0}, {"date": "2017-11-16", "close": 1.9, "volume": 74696.0}, {"date": "2017-11-17", "close": 1.9, "volume": 418952.0}, {"date": "2017-11-20", "close": 1.93, "volume": 102795.0}, {"date": "2017-11-21", "close": 1.93, "volume": 85010.0}, {"date": "2017-11-22", "close": 1.9, "volume": 198524.0}, {"date": "2017-11-23", "close": 1.89, "volume": 1615712.0}, {"date": "2017-11-24", "close": 1.91, "volume": 139572.0}, {"date": "2017-11-27", "close": 1.91, "volume": 107470.0}, {"date": "2017-11-28", "close": 1.9, "volume": 211694.0}, {"date": "2017-11-29", "close": 1.915, "volume": 58776.0}, {"date": "2017-11-30", "close": 1.915, "volume": 69630.0}, {"date": "2017-12-01", "close": 1.935, "volume": 159310.0}, {"date": "2017-12-04", "close": 1.925, "volume": 119871.0}, {"date": "2017-12-05", "close": 1.92, "volume": 98942.0}, {"date": "2017-12-06", "close": 1.92, "volume": 19638.0}, {"date": "2017-12-07", "close": 1.925, "volume": 107640.0}, {"date": "2017-12-08", "close": 2.0, "volume": 210487.0}, {"date": "2017-12-11", "close": 1.975, "volume": 225087.0}, {"date": "2017-12-12", "close": 1.97, "volume": 208285.0}, {"date": "2017-12-13", "close": 1.97, "volume": 78167.0}, {"date": "2017-12-14", "close": 1.975, "volume": 79940.0}, {"date": "2017-12-15", "close": 1.97, "volume": 70655.0}, {"date": "2017-12-18", "close": 1.71, "volume": 1913591.0}, {"date": "2017-12-19", "close": 1.7, "volume": 960503.0}, {"date": "2017-12-20", "close": 1.685, "volume": 404320.0}, {"date": "2017-12-21", "close": 1.72, "volume": 568677.0}, {"date": "2017-12-22", "close": 1.78, "volume": 298324.0}, {"date": "2017-12-27", "close": 1.815, "volume": 244551.0}, {"date": "2017-12-28", "close": 1.78, "volume": 163879.0}, {"date": "2017-12-29", "close": 1.815, "volume": 103898.0}, {"date": "2018-01-02", "close": 1.805, "volume": 53844.0}, {"date": "2018-01-03", "close": 1.815, "volume": 115547.0}, {"date": "2018-01-04", "close": 1.77, "volume": 125290.0}, {"date": "2018-01-05", "close": 1.72, "volume": 174777.0}, {"date": "2018-01-08", "close": 1.77, "volume": 247110.0}, {"date": "2018-01-09", "close": 1.82, "volume": 111331.0}, {"date": "2018-01-10", "close": 1.77, "volume": 141046.0}, {"date": "2018-01-11", "close": 1.76, "volume": 130104.0}, {"date": "2018-01-12", "close": 1.76, "volume": 90837.0}, {"date": "2018-01-15", "close": 1.71, "volume": 94353.0}, {"date": "2018-01-16", "close": 1.725, "volume": 188839.0}, {"date": "2018-01-17", "close": 1.72, "volume": 382105.0}, {"date": "2018-01-18", "close": 1.725, "volume": 236497.0}, {"date": "2018-01-19", "close": 1.72, "volume": 55410.0}, {"date": "2018-01-22", "close": 1.655, "volume": 348944.0}, {"date": "2018-01-23", "close": 1.535, "volume": 1324441.0}, {"date": "2018-01-24", "close": 1.62, "volume": 3833978.0}, {"date": "2018-01-25", "close": 1.645, "volume": 406452.0}, {"date": "2018-01-29", "close": 1.64, "volume": 460770.0}, {"date": "2018-01-30", "close": 1.65, "volume": 390953.0}, {"date": "2018-01-31", "close": 1.62, "volume": 219130.0}, {"date": "2018-02-01", "close": 1.62, "volume": 243401.0}, {"date": "2018-02-02", "close": 1.64, "volume": 915857.0}, {"date": "2018-02-05", "close": 1.635, "volume": 246489.0}, {"date": "2018-02-06", "close": 1.63, "volume": 325554.0}, {"date": "2018-02-07", "close": 1.625, "volume": 161583.0}, {"date": "2018-02-08", "close": 1.62, "volume": 294641.0}, {"date": "2018-02-09", "close": 1.6, "volume": 140244.0}, {"date": "2018-02-12", "close": 1.625, "volume": 140170.0}, {"date": "2018-02-13", "close": 1.605, "volume": 102596.0}, {"date": "2018-02-14", "close": 1.61, "volume": 80812.0}, {"date": "2018-02-15", "close": 1.62, "volume": 78988.0}, {"date": "2018-02-16", "close": 1.63, "volume": 87065.0}, {"date": "2018-02-19", "close": 1.635, "volume": 2038058.0}, {"date": "2018-02-20", "close": 1.645, "volume": 69164.0}, {"date": "2018-02-21", "close": 1.63, "volume": 294994.0}, {"date": "2018-02-22", "close": 1.6, "volume": 225765.0}, {"date": "2018-02-23", "close": 1.625, "volume": 103724.0}, {"date": "2018-02-26", "close": 1.62, "volume": 92946.0}, {"date": "2018-02-27", "close": 1.62, "volume": 38689.0}, {"date": "2018-02-28", "close": 1.655, "volume": 122543.0}, {"date": "2018-03-01", "close": 1.635, "volume": 116768.0}, {"date": "2018-03-02", "close": 1.62, "volume": 295236.0}, {"date": "2018-03-05", "close": 1.635, "volume": 72876.0}, {"date": "2018-03-06", "close": 1.64, "volume": 119358.0}, {"date": "2018-03-07", "close": 1.63, "volume": 280047.0}, {"date": "2018-03-08", "close": 1.69, "volume": 83938.0}, {"date": "2018-03-09", "close": 1.81, "volume": 516829.0}, {"date": "2018-03-12", "close": 1.8, "volume": 465346.0}, {"date": "2018-03-13", "close": 1.785, "volume": 114184.0}, {"date": "2018-03-14", "close": 1.745, "volume": 98695.0}, {"date": "2018-03-15", "close": 1.68, "volume": 160796.0}, {"date": "2018-03-16", "close": 1.665, "volume": 173291.0}, {"date": "2018-03-19", "close": 1.69, "volume": 76550.0}, {"date": "2018-03-20", "close": 1.73, "volume": 120013.0}, {"date": "2018-03-21", "close": 1.725, "volume": 58722.0}, {"date": "2018-03-22", "close": 1.72, "volume": 26804.0}, {"date": "2018-03-23", "close": 1.64, "volume": 104614.0}, {"date": "2018-03-26", "close": 1.64, "volume": 253698.0}, {"date": "2018-03-27", "close": 1.61, "volume": 210977.0}, {"date": "2018-03-28", "close": 1.585, "volume": 187496.0}, {"date": "2018-03-29", "close": 1.59, "volume": 110118.0}, {"date": "2018-04-03", "close": 1.59, "volume": 192728.0}, {"date": "2018-04-04", "close": 1.6, "volume": 58626.0}, {"date": "2018-04-05", "close": 1.6, "volume": 45210.0}, {"date": "2018-04-06", "close": 1.605, "volume": 36065.0}, {"date": "2018-04-09", "close": 1.605, "volume": 111488.0}, {"date": "2018-04-10", "close": 1.625, "volume": 67189.0}, {"date": "2018-04-11", "close": 1.72, "volume": 210507.0}, {"date": "2018-04-12", "close": 1.68, "volume": 80014.0}, {"date": "2018-04-13", "close": 1.7, "volume": 47517.0}, {"date": "2018-04-16", "close": 1.695, "volume": 64884.0}, {"date": "2018-04-17", "close": 1.695, "volume": 45481.0}, {"date": "2018-04-18", "close": 1.7, "volume": 98506.0}, {"date": "2018-04-19", "close": 1.69, "volume": 56158.0}, {"date": "2018-04-20", "close": 1.65, "volume": 67126.0}, {"date": "2018-04-23", "close": 1.66, "volume": 96566.0}, {"date": "2018-04-24", "close": 1.67, "volume": 50533.0}, {"date": "2018-04-26", "close": 1.685, "volume": 68265.0}, {"date": "2018-04-27", "close": 1.665, "volume": 65533.0}, {"date": "2018-04-30", "close": 1.695, "volume": 100229.0}, {"date": "2018-05-01", "close": 1.665, "volume": 49798.0}, {"date": "2018-05-02", "close": 1.67, "volume": 59999.0}, {"date": "2018-05-03", "close": 1.68, "volume": 23124.0}, {"date": "2018-05-04", "close": 1.69, "volume": 123941.0}, {"date": "2018-05-07", "close": 1.69, "volume": 36342.0}, {"date": "2018-05-08", "close": 1.7, "volume": 78754.0}, {"date": "2018-05-09", "close": 1.73, "volume": 122608.0}, {"date": "2018-05-10", "close": 1.7, "volume": 93592.0}, {"date": "2018-05-11", "close": 1.7, "volume": 85073.0}, {"date": "2018-05-14", "close": 1.72, "volume": 88935.0}, {"date": "2018-05-15", "close": 1.7, "volume": 56527.0}, {"date": "2018-05-16", "close": 1.675, "volume": 135123.0}, {"date": "2018-05-17", "close": 1.675, "volume": 87537.0}, {"date": "2018-05-18", "close": 1.675, "volume": 22218.0}, {"date": "2018-05-21", "close": 1.665, "volume": 58898.0}, {"date": "2018-05-22", "close": 1.675, "volume": 41864.0}, {"date": "2018-05-23", "close": 1.69, "volume": 47686.0}, {"date": "2018-05-24", "close": 1.71, "volume": 61860.0}, {"date": "2018-05-25", "close": 1.68, "volume": 64144.0}, {"date": "2018-05-28", "close": 1.675, "volume": 20628.0}, {"date": "2018-05-29", "close": 1.645, "volume": 140955.0}, {"date": "2018-05-30", "close": 1.635, "volume": 72858.0}, {"date": "2018-05-31", "close": 1.63, "volume": 41293.0}, {"date": "2018-06-01", "close": 1.63, "volume": 51026.0}, {"date": "2018-06-04", "close": 1.57, "volume": 280969.0}, {"date": "2018-06-05", "close": 1.57, "volume": 100165.0}, {"date": "2018-06-06", "close": 1.59, "volume": 287353.0}, {"date": "2018-06-07", "close": 1.62, "volume": 53285.0}, {"date": "2018-06-08", "close": 1.61, "volume": 6691.0}, {"date": "2018-06-12", "close": 1.555, "volume": 353028.0}, {"date": "2018-06-13", "close": 1.605, "volume": 313015.0}, {"date": "2018-06-14", "close": 1.6, "volume": 276550.0}, {"date": "2018-06-15", "close": 1.6, "volume": 231468.0}, {"date": "2018-06-18", "close": 1.6, "volume": 373111.0}, {"date": "2018-06-19", "close": 1.61, "volume": 383569.0}, {"date": "2018-06-20", "close": 1.6, "volume": 44826.0}, {"date": "2018-06-21", "close": 1.59, "volume": 102308.0}, {"date": "2018-06-22", "close": 1.59, "volume": 25004.0}, {"date": "2018-06-25", "close": 1.59, "volume": 67141.0}, {"date": "2018-06-26", "close": 1.58, "volume": 166479.0}, {"date": "2018-06-27", "close": 1.58, "volume": 108524.0}, {"date": "2018-06-28", "close": 1.58, "volume": 118351.0}, {"date": "2018-06-29", "close": 1.6, "volume": 173441.0}, {"date": "2018-07-02", "close": 1.59, "volume": 1080521.0}, {"date": "2018-07-03", "close": 1.65, "volume": 85017.0}, {"date": "2018-07-04", "close": 1.68, "volume": 45811.0}, {"date": "2018-07-05", "close": 1.65, "volume": 52041.0}, {"date": "2018-07-06", "close": 1.7, "volume": 145006.0}, {"date": "2018-07-09", "close": 1.67, "volume": 87863.0}, {"date": "2018-07-10", "close": 1.62, "volume": 149221.0}, {"date": "2018-07-11", "close": 1.65, "volume": 44631.0}, {"date": "2018-07-12", "close": 1.62, "volume": 234120.0}, {"date": "2018-07-13", "close": 1.62, "volume": 70372.0}, {"date": "2018-07-16", "close": 1.635, "volume": 17944.0}, {"date": "2018-07-17", "close": 1.685, "volume": 80125.0}, {"date": "2018-07-18", "close": 1.61, "volume": 274454.0}, {"date": "2018-07-19", "close": 1.62, "volume": 164453.0}, {"date": "2018-07-20", "close": 1.61, "volume": 102339.0}, {"date": "2018-07-23", "close": 1.59, "volume": 87643.0}, {"date": "2018-07-24", "close": 1.575, "volume": 89975.0}, {"date": "2018-07-25", "close": 1.575, "volume": 52601.0}, {"date": "2018-07-26", "close": 1.575, "volume": 228516.0}, {"date": "2018-07-27", "close": 1.57, "volume": 97901.0}, {"date": "2018-07-30", "close": 1.57, "volume": 202514.0}, {"date": "2018-07-31", "close": 1.525, "volume": 146564.0}, {"date": "2018-08-01", "close": 1.52, "volume": 92007.0}, {"date": "2018-08-02", "close": 1.525, "volume": 39268.0}, {"date": "2018-08-03", "close": 1.57, "volume": 63795.0}, {"date": "2018-08-06", "close": 1.585, "volume": 67252.0}, {"date": "2018-08-07", "close": 1.58, "volume": 4207.0}, {"date": "2018-08-08", "close": 1.575, "volume": 70479.0}, {"date": "2018-08-09", "close": 1.55, "volume": 61542.0}, {"date": "2018-08-10", "close": 1.56, "volume": 44232.0}, {"date": "2018-08-13", "close": 1.555, "volume": 36421.0}, {"date": "2018-08-14", "close": 1.545, "volume": 48234.0}, {"date": "2018-08-15", "close": 1.525, "volume": 95880.0}, {"date": "2018-08-16", "close": 1.525, "volume": 76074.0}, {"date": "2018-08-17", "close": 1.555, "volume": 33285.0}, {"date": "2018-08-20", "close": 1.56, "volume": 56361.0}, {"date": "2018-08-21", "close": 1.595, "volume": 40708.0}, {"date": "2018-08-22", "close": 1.635, "volume": 88393.0}, {"date": "2018-08-23", "close": 1.61, "volume": 90312.0}, {"date": "2018-08-24", "close": 1.605, "volume": 77155.0}, {"date": "2018-08-27", "close": 1.65, "volume": 35411.0}, {"date": "2018-08-28", "close": 1.66, "volume": 39583.0}, {"date": "2018-08-29", "close": 1.67, "volume": 71811.0}, {"date": "2018-08-30", "close": 1.66, "volume": 18843.0}, {"date": "2018-08-31", "close": 1.635, "volume": 103072.0}, {"date": "2018-09-03", "close": 1.63, "volume": 90530.0}, {"date": "2018-09-04", "close": 1.59, "volume": 110495.0}, {"date": "2018-09-05", "close": 1.605, "volume": 205516.0}, {"date": "2018-09-06", "close": 1.58, "volume": 84427.0}, {"date": "2018-09-07", "close": 1.52, "volume": 237024.0}, {"date": "2018-09-10", "close": 1.6, "volume": 41379.0}, {"date": "2018-09-11", "close": 1.535, "volume": 268056.0}, {"date": "2018-09-12", "close": 1.55, "volume": 111975.0}, {"date": "2018-09-13", "close": 1.48, "volume": 176696.0}, {"date": "2018-09-14", "close": 1.385, "volume": 399749.0}, {"date": "2018-09-17", "close": 1.405, "volume": 440475.0}, {"date": "2018-09-18", "close": 1.4, "volume": 579746.0}, {"date": "2018-09-19", "close": 1.435, "volume": 69951.0}, {"date": "2018-09-20", "close": 1.49, "volume": 170565.0}, {"date": "2018-09-21", "close": 1.455, "volume": 82948.0}, {"date": "2018-09-24", "close": 1.5, "volume": 79561.0}, {"date": "2018-09-25", "close": 1.465, "volume": 80258.0}, {"date": "2018-09-26", "close": 1.485, "volume": 72381.0}, {"date": "2018-09-27", "close": 1.47, "volume": 55645.0}, {"date": "2018-09-28", "close": 1.48, "volume": 49735.0}, {"date": "2018-10-01", "close": 1.47, "volume": 48740.0}, {"date": "2018-10-02", "close": 1.48, "volume": 29522.0}, {"date": "2018-10-03", "close": 1.47, "volume": 56325.0}, {"date": "2018-10-04", "close": 1.47, "volume": 92366.0}, {"date": "2018-10-05", "close": 1.48, "volume": 115222.0}, {"date": "2018-10-08", "close": 1.53, "volume": 241614.0}, {"date": "2018-10-09", "close": 1.53, "volume": 88370.0}, {"date": "2018-10-10", "close": 1.53, "volume": 110307.0}, {"date": "2018-10-11", "close": 1.53, "volume": 154555.0}, {"date": "2018-10-12", "close": 1.53, "volume": 58398.0}, {"date": "2018-10-15", "close": 1.56, "volume": 312212.0}, {"date": "2018-10-16", "close": 1.54, "volume": 77664.0}, {"date": "2018-10-17", "close": 1.59, "volume": 21511.0}, {"date": "2018-10-18", "close": 1.56, "volume": 195762.0}, {"date": "2018-10-19", "close": 1.53, "volume": 57785.0}, {"date": "2018-10-22", "close": 1.575, "volume": 38958.0}, {"date": "2018-10-23", "close": 1.51, "volume": 85767.0}, {"date": "2018-10-24", "close": 1.51, "volume": 122181.0}, {"date": "2018-10-25", "close": 1.46, "volume": 235241.0}, {"date": "2018-10-26", "close": 1.47, "volume": 73218.0}, {"date": "2018-10-29", "close": 1.47, "volume": 39121.0}, {"date": "2018-10-30", "close": 1.455, "volume": 71253.0}, {"date": "2018-10-31", "close": 1.5, "volume": 22858.0}, {"date": "2018-11-01", "close": 1.47, "volume": 34819.0}, {"date": "2018-11-02", "close": 1.442, "volume": 79952.0}, {"date": "2018-11-05", "close": 1.405, "volume": 95496.0}, {"date": "2018-11-06", "close": 1.465, "volume": 7823.0}, {"date": "2018-11-07", "close": 1.385, "volume": 491758.0}, {"date": "2018-11-08", "close": 1.39, "volume": 565084.0}, {"date": "2018-11-09", "close": 1.455, "volume": 47299.0}, {"date": "2018-11-12", "close": 1.465, "volume": 481614.0}, {"date": "2018-11-13", "close": 1.46, "volume": 9517.0}, {"date": "2018-11-14", "close": 1.53, "volume": 229753.0}, {"date": "2018-11-15", "close": 1.55, "volume": 11148.0}, {"date": "2018-11-16", "close": 1.555, "volume": 49890.0}, {"date": "2018-11-19", "close": 1.565, "volume": 68207.0}, {"date": "2018-11-20", "close": 1.54, "volume": 114797.0}, {"date": "2018-11-21", "close": 1.52, "volume": 125672.0}, {"date": "2018-11-22", "close": 1.54, "volume": 83556.0}, {"date": "2018-11-23", "close": 1.555, "volume": 85544.0}, {"date": "2018-11-26", "close": 1.53, "volume": 746.0}, {"date": "2018-11-27", "close": 1.53, "volume": 12378.0}, {"date": "2018-11-28", "close": 1.54, "volume": 8655.0}, {"date": "2018-11-29", "close": 1.53, "volume": 7745.0}, {"date": "2018-11-30", "close": 1.53, "volume": 51315.0}, {"date": "2018-12-03", "close": 1.54, "volume": 16338.0}, {"date": "2018-12-04", "close": 1.535, "volume": 12512.0}, {"date": "2018-12-05", "close": 1.54, "volume": 12017.0}, {"date": "2018-12-06", "close": 1.535, "volume": 42616.0}, {"date": "2018-12-07", "close": 1.53, "volume": 132741.0}, {"date": "2018-12-10", "close": 1.535, "volume": 31836.0}, {"date": "2018-12-11", "close": 1.535, "volume": 8269.0}, {"date": "2018-12-12", "close": 1.55, "volume": 81150.0}, {"date": "2018-12-13", "close": 1.54, "volume": 15875.0}, {"date": "2018-12-14", "close": 1.55, "volume": 80638.0}, {"date": "2018-12-17", "close": 1.54, "volume": 3825.0}, {"date": "2018-12-18", "close": 1.54, "volume": 71546.0}, {"date": "2018-12-19", "close": 1.545, "volume": 106416.0}, {"date": "2018-12-20", "close": 1.53, "volume": 14826.0}, {"date": "2018-12-21", "close": 1.5, "volume": 338541.0}, {"date": "2018-12-24", "close": 1.505, "volume": 5862.0}, {"date": "2018-12-27", "close": 1.535, "volume": 41834.0}, {"date": "2018-12-28", "close": 1.525, "volume": 1507.0}, {"date": "2018-12-31", "close": 1.5, "volume": 42561.0}, {"date": "2019-01-02", "close": 1.525, "volume": 6444.0}, {"date": "2019-01-03", "close": 1.5, "volume": 48691.0}, {"date": "2019-01-04", "close": 1.51, "volume": 2633.0}, {"date": "2019-01-07", "close": 1.5, "volume": 78318.0}, {"date": "2019-01-08", "close": 1.49, "volume": 168063.0}, {"date": "2019-01-09", "close": 1.46, "volume": 32693.0}, {"date": "2019-01-10", "close": 1.45, "volume": 53750.0}, {"date": "2019-01-11", "close": 1.44, "volume": 9729.0}, {"date": "2019-01-14", "close": 1.435, "volume": 56120.0}, {"date": "2019-01-15", "close": 1.445, "volume": 32047.0}, {"date": "2019-01-16", "close": 1.645, "volume": 1027991.0}, {"date": "2019-01-17", "close": 1.605, "volume": 126038.0}, {"date": "2019-01-18", "close": 1.6, "volume": 130056.0}, {"date": "2019-01-21", "close": 1.615, "volume": 43346.0}, {"date": "2019-01-22", "close": 1.6, "volume": 86031.0}, {"date": "2019-01-23", "close": 1.63, "volume": 39182.0}, {"date": "2019-01-24", "close": 1.6, "volume": 109869.0}, {"date": "2019-01-25", "close": 1.605, "volume": 109081.0}, {"date": "2019-01-29", "close": 1.605, "volume": 107072.0}, {"date": "2019-01-30", "close": 1.615, "volume": 53932.0}, {"date": "2019-01-31", "close": 1.6, "volume": 64113.0}, {"date": "2019-02-01", "close": 1.66, "volume": 132436.0}, {"date": "2019-02-04", "close": 1.665, "volume": 70927.0}, {"date": "2019-02-05", "close": 1.69, "volume": 63388.0}, {"date": "2019-02-06", "close": 1.695, "volume": 54704.0}, {"date": "2019-02-07", "close": 1.685, "volume": 34464.0}, {"date": "2019-02-08", "close": 1.665, "volume": 29060.0}, {"date": "2019-02-11", "close": 1.68, "volume": 86340.0}, {"date": "2019-02-12", "close": 1.68, "volume": 116947.0}, {"date": "2019-02-13", "close": 1.67, "volume": 36595.0}, {"date": "2019-02-14", "close": 1.645, "volume": 62924.0}, {"date": "2019-02-15", "close": 1.62, "volume": 46406.0}, {"date": "2019-02-18", "close": 1.65, "volume": 11509.0}, {"date": "2019-02-19", "close": 1.6, "volume": 109131.0}, {"date": "2019-02-20", "close": 1.635, "volume": 169028.0}, {"date": "2019-02-21", "close": 1.63, "volume": 90024.0}, {"date": "2019-02-22", "close": 1.63, "volume": 318217.0}, {"date": "2019-02-25", "close": 1.605, "volume": 158831.0}, {"date": "2019-02-26", "close": 1.62, "volume": 475694.0}, {"date": "2019-02-27", "close": 1.64, "volume": 1589837.0}, {"date": "2019-02-28", "close": 1.64, "volume": 1560564.0}, {"date": "2019-03-01", "close": 1.64, "volume": 58791.0}, {"date": "2019-03-04", "close": 1.61, "volume": 109029.0}, {"date": "2019-03-05", "close": 1.61, "volume": 895520.0}, {"date": "2019-03-06", "close": 1.62, "volume": 143595.0}, {"date": "2019-03-07", "close": 1.62, "volume": 359780.0}, {"date": "2019-03-08", "close": 1.67, "volume": 1341079.0}, {"date": "2019-03-11", "close": 1.685, "volume": 716595.0}, {"date": "2019-03-12", "close": 1.69, "volume": 1520942.0}, {"date": "2019-03-13", "close": 1.685, "volume": 1334351.0}, {"date": "2019-03-14", "close": 1.68, "volume": 854918.0}, {"date": "2019-03-15", "close": 1.71, "volume": 335217.0}, {"date": "2019-03-18", "close": 1.8, "volume": 258425.0}, {"date": "2019-03-19", "close": 1.79, "volume": 183799.0}, {"date": "2019-03-20", "close": 1.78, "volume": 242640.0}, {"date": "2019-03-21", "close": 1.78, "volume": 289997.0}, {"date": "2019-03-22", "close": 1.795, "volume": 211912.0}, {"date": "2019-03-25", "close": 1.785, "volume": 266473.0}, {"date": "2019-03-26", "close": 1.78, "volume": 113323.0}, {"date": "2019-03-27", "close": 1.77, "volume": 158368.0}, {"date": "2019-03-28", "close": 1.765, "volume": 99819.0}, {"date": "2019-03-29", "close": 1.77, "volume": 112706.0}, {"date": "2019-04-01", "close": 1.765, "volume": 199590.0}, {"date": "2019-04-02", "close": 1.765, "volume": 379218.0}, {"date": "2019-04-03", "close": 1.775, "volume": 288286.0}, {"date": "2019-04-04", "close": 1.775, "volume": 187118.0}, {"date": "2019-04-05", "close": 1.795, "volume": 168701.0}, {"date": "2019-04-08", "close": 1.79, "volume": 214448.0}, {"date": "2019-04-09", "close": 1.79, "volume": 526203.0}, {"date": "2019-04-10", "close": 1.795, "volume": 228549.0}, {"date": "2019-04-11", "close": 1.795, "volume": 280652.0}, {"date": "2019-04-12", "close": 1.805, "volume": 1107809.0}, {"date": "2019-04-15", "close": 1.82, "volume": 567385.0}, {"date": "2019-04-16", "close": 1.88, "volume": 303667.0}, {"date": "2019-04-17", "close": 1.82, "volume": 173174.0}, {"date": "2019-04-18", "close": 1.75, "volume": 341664.0}, {"date": "2019-04-23", "close": 1.765, "volume": 461634.0}, {"date": "2019-04-24", "close": 1.775, "volume": 263244.0}, {"date": "2019-04-26", "close": 1.755, "volume": 107684.0}, {"date": "2019-04-29", "close": 1.765, "volume": 69555.0}, {"date": "2019-04-30", "close": 1.78, "volume": 104315.0}, {"date": "2019-05-01", "close": 1.77, "volume": 136197.0}, {"date": "2019-05-02", "close": 1.78, "volume": 36095.0}, {"date": "2019-05-03", "close": 1.77, "volume": 132331.0}, {"date": "2019-05-06", "close": 1.785, "volume": 66860.0}, {"date": "2019-05-07", "close": 1.775, "volume": 238849.0}, {"date": "2019-05-08", "close": 1.78, "volume": 252015.0}, {"date": "2019-05-09", "close": 1.775, "volume": 159990.0}, {"date": "2019-05-10", "close": 1.75, "volume": 127889.0}, {"date": "2019-05-13", "close": 1.775, "volume": 104063.0}, {"date": "2019-05-14", "close": 1.77, "volume": 44033.0}, {"date": "2019-05-15", "close": 1.755, "volume": 61166.0}, {"date": "2019-05-16", "close": 1.75, "volume": 165440.0}, {"date": "2019-05-17", "close": 1.77, "volume": 194351.0}, {"date": "2019-05-20", "close": 1.785, "volume": 142111.0}, {"date": "2019-05-21", "close": 1.8, "volume": 133540.0}, {"date": "2019-05-22", "close": 1.8, "volume": 173000.0}, {"date": "2019-05-23", "close": 1.805, "volume": 129534.0}, {"date": "2019-05-24", "close": 1.81, "volume": 54250.0}, {"date": "2019-05-27", "close": 1.845, "volume": 57791.0}, {"date": "2019-05-28", "close": 1.815, "volume": 22927.0}, {"date": "2019-05-29", "close": 1.85, "volume": 132752.0}, {"date": "2019-05-30", "close": 1.85, "volume": 105165.0}, {"date": "2019-05-31", "close": 1.87, "volume": 68830.0}, {"date": "2019-06-03", "close": 1.87, "volume": 138723.0}, {"date": "2019-06-04", "close": 1.91, "volume": 137457.0}, {"date": "2019-06-05", "close": 1.94, "volume": 80949.0}, {"date": "2019-06-06", "close": 1.935, "volume": 193451.0}, {"date": "2019-06-07", "close": 1.95, "volume": 68808.0}, {"date": "2019-06-11", "close": 1.995, "volume": 255130.0}, {"date": "2019-06-12", "close": 2.03, "volume": 200355.0}, {"date": "2019-06-13", "close": 2.1, "volume": 276435.0}, {"date": "2019-06-14", "close": 2.14, "volume": 117963.0}, {"date": "2019-06-17", "close": 2.15, "volume": 150201.0}, {"date": "2019-06-18", "close": 2.15, "volume": 146889.0}, {"date": "2019-06-19", "close": 2.12, "volume": 131484.0}, {"date": "2019-06-20", "close": 2.17, "volume": 75668.0}, {"date": "2019-06-21", "close": 2.21, "volume": 941629.0}, {"date": "2019-06-24", "close": 2.15, "volume": 197729.0}, {"date": "2019-06-25", "close": 2.11, "volume": 218349.0}, {"date": "2019-06-26", "close": 2.13, "volume": 216426.0}, {"date": "2019-06-27", "close": 2.1, "volume": 825508.0}, {"date": "2019-06-28", "close": 2.12, "volume": 147652.0}, {"date": "2019-07-01", "close": 2.15, "volume": 38238.0}, {"date": "2019-07-02", "close": 2.12, "volume": 74141.0}, {"date": "2019-07-03", "close": 2.16, "volume": 20525.0}, {"date": "2019-07-04", "close": 2.15, "volume": 112255.0}, {"date": "2019-07-05", "close": 2.16, "volume": 69313.0}, {"date": "2019-07-08", "close": 2.16, "volume": 228855.0}, {"date": "2019-07-09", "close": 2.15, "volume": 129487.0}, {"date": "2019-07-10", "close": 2.13, "volume": 87436.0}, {"date": "2019-07-11", "close": 2.5, "volume": 1290729.0}, {"date": "2019-07-12", "close": 2.49, "volume": 538097.0}, {"date": "2019-07-15", "close": 2.55, "volume": 379155.0}, {"date": "2019-07-16", "close": 2.58, "volume": 431849.0}, {"date": "2019-07-17", "close": 2.55, "volume": 209130.0}, {"date": "2019-07-18", "close": 2.54, "volume": 956903.0}, {"date": "2019-07-19", "close": 2.61, "volume": 894278.0}, {"date": "2019-07-22", "close": 2.62, "volume": 455680.0}, {"date": "2019-07-23", "close": 2.63, "volume": 114482.0}, {"date": "2019-07-24", "close": 2.5, "volume": 204872.0}, {"date": "2019-07-25", "close": 2.54, "volume": 109134.0}, {"date": "2019-07-26", "close": 2.59, "volume": 178358.0}, {"date": "2019-07-29", "close": 2.64, "volume": 140178.0}, {"date": "2019-07-30", "close": 2.65, "volume": 284022.0}, {"date": "2019-07-31", "close": 2.54, "volume": 124423.0}, {"date": "2019-08-01", "close": 2.56, "volume": 107596.0}, {"date": "2019-08-02", "close": 2.63, "volume": 140783.0}, {"date": "2019-08-05", "close": 2.51, "volume": 98989.0}, {"date": "2019-08-06", "close": 2.27, "volume": 643717.0}, {"date": "2019-08-07", "close": 2.32, "volume": 311571.0}, {"date": "2019-08-08", "close": 2.35, "volume": 162130.0}, {"date": "2019-08-09", "close": 2.28, "volume": 167514.0}, {"date": "2019-08-12", "close": 2.3, "volume": 122625.0}, {"date": "2019-08-13", "close": 2.25, "volume": 122204.0}, {"date": "2019-08-14", "close": 2.31, "volume": 104154.0}, {"date": "2019-08-15", "close": 2.25, "volume": 397425.0}, {"date": "2019-08-16", "close": 2.22, "volume": 81892.0}, {"date": "2019-08-19", "close": 2.24, "volume": 125711.0}, {"date": "2019-08-20", "close": 2.31, "volume": 94795.0}, {"date": "2019-08-21", "close": 2.53, "volume": 437524.0}, {"date": "2019-08-22", "close": 2.47, "volume": 81489.0}, {"date": "2019-08-23", "close": 2.45, "volume": 93769.0}, {"date": "2019-08-26", "close": 2.35, "volume": 247963.0}, {"date": "2019-08-27", "close": 2.46, "volume": 145198.0}, {"date": "2019-08-28", "close": 2.47, "volume": 61690.0}, {"date": "2019-08-29", "close": 2.46, "volume": 166257.0}, {"date": "2019-08-30", "close": 2.46, "volume": 126883.0}, {"date": "2019-09-02", "close": 2.52, "volume": 303026.0}, {"date": "2019-09-03", "close": 2.52, "volume": 73009.0}, {"date": "2019-09-04", "close": 2.63, "volume": 126925.0}, {"date": "2019-09-05", "close": 2.64, "volume": 89590.0}, {"date": "2019-09-06", "close": 2.77, "volume": 622950.0}, {"date": "2019-09-09", "close": 2.94, "volume": 539470.0}, {"date": "2019-09-10", "close": 2.86, "volume": 1506571.0}, {"date": "2019-09-11", "close": 2.88, "volume": 234003.0}, {"date": "2019-09-12", "close": 2.96, "volume": 255986.0}, {"date": "2019-09-13", "close": 2.94, "volume": 528421.0}, {"date": "2019-09-16", "close": 2.88, "volume": 302619.0}, {"date": "2019-09-17", "close": 2.85, "volume": 214023.0}, {"date": "2019-09-18", "close": 2.84, "volume": 152849.0}, {"date": "2019-09-19", "close": 2.68, "volume": 657706.0}, {"date": "2019-09-20", "close": 2.72, "volume": 2234308.0}, {"date": "2019-09-23", "close": 2.87, "volume": 305162.0}, {"date": "2019-09-24", "close": 2.87, "volume": 455519.0}, {"date": "2019-09-25", "close": 2.88, "volume": 192388.0}, {"date": "2019-09-26", "close": 2.96, "volume": 465914.0}, {"date": "2019-09-27", "close": 2.98, "volume": 600802.0}, {"date": "2019-09-30", "close": 2.97, "volume": 634490.0}, {"date": "2019-10-01", "close": 3.1, "volume": 1169305.0}, {"date": "2019-10-02", "close": 3.09, "volume": 889327.0}, {"date": "2019-10-03", "close": 3.06, "volume": 811208.0}, {"date": "2019-10-04", "close": 3.0, "volume": 346829.0}, {"date": "2019-10-07", "close": 3.09, "volume": 474738.0}, {"date": "2019-10-08", "close": 3.14, "volume": 542628.0}, {"date": "2019-10-09", "close": 3.11, "volume": 439319.0}, {"date": "2019-10-10", "close": 3.09, "volume": 503187.0}, {"date": "2019-10-11", "close": 3.09, "volume": 274663.0}, {"date": "2019-10-14", "close": 3.17, "volume": 273366.0}, {"date": "2019-10-15", "close": 3.29, "volume": 1024453.0}, {"date": "2019-10-16", "close": 3.41, "volume": 842093.0}, {"date": "2019-10-17", "close": 3.5, "volume": 1773311.0}, {"date": "2019-10-18", "close": 3.57, "volume": 1213064.0}, {"date": "2019-10-21", "close": 3.65, "volume": 1327956.0}, {"date": "2019-10-22", "close": 3.66, "volume": 875560.0}, {"date": "2019-10-23", "close": 3.35, "volume": 811995.0}, {"date": "2019-10-24", "close": 3.43, "volume": 850792.0}, {"date": "2019-10-25", "close": 3.55, "volume": 400289.0}, {"date": "2019-10-28", "close": 3.46, "volume": 274192.0}, {"date": "2019-10-29", "close": 3.55, "volume": 478153.0}, {"date": "2019-10-30", "close": 3.49, "volume": 357068.0}, {"date": "2019-10-31", "close": 3.44, "volume": 524868.0}, {"date": "2019-11-01", "close": 3.48, "volume": 1076314.0}, {"date": "2019-11-04", "close": 3.41, "volume": 291474.0}, {"date": "2019-11-05", "close": 3.19, "volume": 388636.0}, {"date": "2019-11-06", "close": 3.06, "volume": 1267560.0}, {"date": "2019-11-07", "close": 3.11, "volume": 706296.0}, {"date": "2019-11-08", "close": 3.12, "volume": 462299.0}, {"date": "2019-11-11", "close": 3.19, "volume": 502343.0}, {"date": "2019-11-12", "close": 3.26, "volume": 327035.0}, {"date": "2019-11-13", "close": 3.43, "volume": 1162137.0}, {"date": "2019-11-14", "close": 3.53, "volume": 546972.0}, {"date": "2019-11-15", "close": 3.53, "volume": 305944.0}, {"date": "2019-11-18", "close": 3.78, "volume": 963634.0}, {"date": "2019-11-19", "close": 3.82, "volume": 622877.0}, {"date": "2019-11-20", "close": 3.84, "volume": 821202.0}, {"date": "2019-11-21", "close": 3.61, "volume": 662491.0}, {"date": "2019-11-22", "close": 3.65, "volume": 275143.0}, {"date": "2019-11-25", "close": 3.44, "volume": 239889.0}, {"date": "2019-11-26", "close": 3.56, "volume": 426022.0}, {"date": "2019-11-27", "close": 3.55, "volume": 233802.0}, {"date": "2019-11-28", "close": 3.65, "volume": 501725.0}, {"date": "2019-11-29", "close": 3.72, "volume": 403620.0}, {"date": "2019-12-02", "close": 3.63, "volume": 194173.0}, {"date": "2019-12-03", "close": 3.69, "volume": 484850.0}, {"date": "2019-12-04", "close": 3.51, "volume": 258809.0}, {"date": "2019-12-05", "close": 3.55, "volume": 267534.0}, {"date": "2019-12-06", "close": 3.49, "volume": 134693.0}, {"date": "2019-12-09", "close": 3.49, "volume": 311073.0}, {"date": "2019-12-10", "close": 3.51, "volume": 114279.0}, {"date": "2019-12-11", "close": 3.51, "volume": 661465.0}, {"date": "2019-12-12", "close": 3.5, "volume": 193304.0}, {"date": "2019-12-13", "close": 3.55, "volume": 94923.0}, {"date": "2019-12-16", "close": 3.53, "volume": 251205.0}, {"date": "2019-12-17", "close": 3.54, "volume": 572277.0}, {"date": "2019-12-18", "close": 3.59, "volume": 158305.0}, {"date": "2019-12-19", "close": 3.76, "volume": 1001475.0}, {"date": "2019-12-20", "close": 3.9, "volume": 806855.0}, {"date": "2019-12-23", "close": 3.79, "volume": 136860.0}, {"date": "2019-12-24", "close": 3.78, "volume": 85699.0}, {"date": "2019-12-27", "close": 3.73, "volume": 197974.0}, {"date": "2019-12-30", "close": 3.8, "volume": 192045.0}, {"date": "2019-12-31", "close": 3.71, "volume": 102131.0}, {"date": "2020-01-02", "close": 3.8, "volume": 333328.0}, {"date": "2020-01-03", "close": 3.97, "volume": 504850.0}, {"date": "2020-01-06", "close": 4.13, "volume": 463696.0}, {"date": "2020-01-07", "close": 4.09, "volume": 338562.0}, {"date": "2020-01-08", "close": 4.06, "volume": 295359.0}, {"date": "2020-01-09", "close": 4.19, "volume": 740840.0}, {"date": "2020-01-10", "close": 4.05, "volume": 487715.0}, {"date": "2020-01-13", "close": 4.12, "volume": 411251.0}, {"date": "2020-01-14", "close": 4.17, "volume": 507815.0}, {"date": "2020-01-15", "close": 4.18, "volume": 528540.0}, {"date": "2020-01-16", "close": 4.2, "volume": 939744.0}, {"date": "2020-01-17", "close": 4.17, "volume": 538905.0}, {"date": "2020-01-20", "close": 4.04, "volume": 294244.0}, {"date": "2020-01-21", "close": 4.2, "volume": 1089201.0}, {"date": "2020-01-22", "close": 4.36, "volume": 426505.0}, {"date": "2020-01-23", "close": 4.44, "volume": 914247.0}, {"date": "2020-01-24", "close": 4.4, "volume": 388580.0}, {"date": "2020-01-28", "close": 4.42, "volume": 437988.0}, {"date": "2020-01-29", "close": 4.43, "volume": 465235.0}, {"date": "2020-01-30", "close": 4.38, "volume": 1394911.0}, {"date": "2020-01-31", "close": 4.56, "volume": 350406.0}, {"date": "2020-02-03", "close": 4.52, "volume": 1182445.0}, {"date": "2020-02-04", "close": 4.81, "volume": 1504290.0}, {"date": "2020-02-05", "close": 4.78, "volume": 635841.0}, {"date": "2020-02-06", "close": 4.76, "volume": 461476.0}, {"date": "2020-02-07", "close": 4.73, "volume": 243086.0}, {"date": "2020-02-10", "close": 4.72, "volume": 346827.0}, {"date": "2020-02-11", "close": 4.87, "volume": 710557.0}, {"date": "2020-02-12", "close": 4.8, "volume": 349473.0}, {"date": "2020-02-13", "close": 4.89, "volume": 194035.0}, {"date": "2020-02-14", "close": 4.67, "volume": 452701.0}, {"date": "2020-02-17", "close": 4.88, "volume": 306200.0}, {"date": "2020-02-18", "close": 4.64, "volume": 451213.0}, {"date": "2020-02-19", "close": 4.73, "volume": 1097515.0}, {"date": "2020-02-20", "close": 4.65, "volume": 564774.0}, {"date": "2020-02-21", "close": 4.71, "volume": 546109.0}, {"date": "2020-02-24", "close": 4.4, "volume": 979269.0}, {"date": "2020-02-25", "close": 4.62, "volume": 1485297.0}, {"date": "2020-02-26", "close": 4.18, "volume": 1009185.0}, {"date": "2020-02-27", "close": 4.28, "volume": 1328204.0}, {"date": "2020-02-28", "close": 4.12, "volume": 941676.0}, {"date": "2020-03-02", "close": 4.0, "volume": 1088070.0}, {"date": "2020-03-03", "close": 4.12, "volume": 855700.0}, {"date": "2020-03-04", "close": 4.03, "volume": 612808.0}, {"date": "2020-03-05", "close": 4.0, "volume": 551768.0}, {"date": "2020-03-06", "close": 3.68, "volume": 1013294.0}, {"date": "2020-03-09", "close": 3.33, "volume": 1823205.0}, {"date": "2020-03-10", "close": 3.39, "volume": 1487573.0}, {"date": "2020-03-11", "close": 3.62, "volume": 1260711.0}, {"date": "2020-03-12", "close": 3.28, "volume": 1136730.0}, {"date": "2020-03-13", "close": 3.24, "volume": 1391271.0}, {"date": "2020-03-16", "close": 2.8, "volume": 1606321.0}, {"date": "2020-03-17", "close": 3.04, "volume": 3651012.0}, {"date": "2020-03-18", "close": 2.92, "volume": 2412319.0}, {"date": "2020-03-19", "close": 2.7, "volume": 1418599.0}, {"date": "2020-03-20", "close": 2.9, "volume": 3915699.0}, {"date": "2020-03-23", "close": 2.64, "volume": 974614.0}, {"date": "2020-03-24", "close": 2.94, "volume": 1121441.0}, {"date": "2020-03-25", "close": 3.1, "volume": 1156604.0}, {"date": "2020-03-26", "close": 3.23, "volume": 1125649.0}, {"date": "2020-03-27", "close": 3.16, "volume": 920730.0}, {"date": "2020-03-30", "close": 3.26, "volume": 630835.0}, {"date": "2020-03-31", "close": 3.44, "volume": 706401.0}, {"date": "2020-04-01", "close": 3.41, "volume": 708681.0}, {"date": "2020-04-02", "close": 3.24, "volume": 717356.0}, {"date": "2020-04-03", "close": 3.33, "volume": 472727.0}, {"date": "2020-04-06", "close": 3.25, "volume": 1017306.0}, {"date": "2020-04-07", "close": 3.26, "volume": 1154569.0}, {"date": "2020-04-08", "close": 3.13, "volume": 535230.0}, {"date": "2020-04-09", "close": 3.45, "volume": 922508.0}, {"date": "2020-04-14", "close": 3.71, "volume": 1013761.0}, {"date": "2020-04-15", "close": 3.79, "volume": 851013.0}, {"date": "2020-04-16", "close": 3.67, "volume": 421086.0}, {"date": "2020-04-17", "close": 3.9, "volume": 703825.0}, {"date": "2020-04-20", "close": 3.81, "volume": 427814.0}, {"date": "2020-04-21", "close": 3.6, "volume": 601062.0}, {"date": "2020-04-22", "close": 3.61, "volume": 298812.0}, {"date": "2020-04-23", "close": 3.58, "volume": 372490.0}, {"date": "2020-04-24", "close": 3.68, "volume": 402775.0}, {"date": "2020-04-27", "close": 3.9, "volume": 521347.0}, {"date": "2020-04-28", "close": 3.82, "volume": 397254.0}, {"date": "2020-04-29", "close": 3.84, "volume": 265578.0}, {"date": "2020-04-30", "close": 3.9, "volume": 558075.0}, {"date": "2020-05-01", "close": 3.83, "volume": 372281.0}, {"date": "2020-05-04", "close": 3.75, "volume": 211492.0}, {"date": "2020-05-05", "close": 4.1, "volume": 491939.0}, {"date": "2020-05-06", "close": 4.02, "volume": 328435.0}, {"date": "2020-05-07", "close": 4.18, "volume": 543921.0}, {"date": "2020-05-08", "close": 4.33, "volume": 1083015.0}, {"date": "2020-05-11", "close": 4.3, "volume": 522290.0}, {"date": "2020-05-12", "close": 4.28, "volume": 524573.0}, {"date": "2020-05-13", "close": 4.51, "volume": 1003182.0}, {"date": "2020-05-14", "close": 4.42, "volume": 547694.0}, {"date": "2020-05-15", "close": 4.5, "volume": 542879.0}, {"date": "2020-05-18", "close": 4.53, "volume": 536513.0}, {"date": "2020-05-19", "close": 4.53, "volume": 338415.0}, {"date": "2020-05-20", "close": 4.65, "volume": 460692.0}, {"date": "2020-05-21", "close": 4.54, "volume": 330116.0}, {"date": "2020-05-22", "close": 4.49, "volume": 340311.0}, {"date": "2020-05-25", "close": 4.68, "volume": 444199.0}, {"date": "2020-05-26", "close": 4.78, "volume": 451040.0}, {"date": "2020-05-27", "close": 5.1, "volume": 877150.0}, {"date": "2020-05-28", "close": 5.11, "volume": 790961.0}, {"date": "2020-05-29", "close": 5.34, "volume": 4382690.0}, {"date": "2020-06-01", "close": 5.62, "volume": 1043458.0}, {"date": "2020-06-02", "close": 5.78, "volume": 750014.0}, {"date": "2020-06-03", "close": 5.82, "volume": 674785.0}, {"date": "2020-06-04", "close": 5.5, "volume": 753566.0}, {"date": "2020-06-05", "close": 5.38, "volume": 653345.0}, {"date": "2020-06-09", "close": 4.96, "volume": 1301455.0}, {"date": "2020-06-10", "close": 5.2, "volume": 1141401.0}, {"date": "2020-06-11", "close": 5.28, "volume": 1109505.0}, {"date": "2020-06-12", "close": 5.07, "volume": 878569.0}, {"date": "2020-06-15", "close": 4.78, "volume": 864057.0}, {"date": "2020-06-16", "close": 4.9, "volume": 717059.0}, {"date": "2020-06-17", "close": 4.9, "volume": 526915.0}, {"date": "2020-06-18", "close": 4.83, "volume": 796325.0}, {"date": "2020-06-19", "close": 4.76, "volume": 933739.0}, {"date": "2020-06-22", "close": 4.78, "volume": 437803.0}, {"date": "2020-06-23", "close": 4.75, "volume": 941028.0}, {"date": "2020-06-24", "close": 4.63, "volume": 557714.0}, {"date": "2020-06-25", "close": 4.58, "volume": 409608.0}, {"date": "2020-06-26", "close": 4.57, "volume": 279329.0}, {"date": "2020-06-29", "close": 4.63, "volume": 315382.0}, {"date": "2020-06-30", "close": 4.54, "volume": 501130.0}, {"date": "2020-07-01", "close": 4.92, "volume": 816364.0}, {"date": "2020-07-02", "close": 4.92, "volume": 749228.0}, {"date": "2020-07-03", "close": 5.2, "volume": 839441.0}, {"date": "2020-07-06", "close": 5.06, "volume": 455111.0}, {"date": "2020-07-07", "close": 5.2, "volume": 554108.0}, {"date": "2020-07-08", "close": 5.14, "volume": 500440.0}, {"date": "2020-07-09", "close": 5.37, "volume": 578988.0}, {"date": "2020-07-10", "close": 5.48, "volume": 628469.0}, {"date": "2020-07-13", "close": 5.31, "volume": 852391.0}, {"date": "2020-07-14", "close": 5.08, "volume": 841471.0}, {"date": "2020-07-15", "close": 5.22, "volume": 466426.0}, {"date": "2020-07-16", "close": 5.15, "volume": 982042.0}, {"date": "2020-07-17", "close": 5.12, "volume": 746300.0}, {"date": "2020-07-20", "close": 5.07, "volume": 737126.0}, {"date": "2020-07-21", "close": 5.5, "volume": 1085719.0}, {"date": "2020-07-22", "close": 5.46, "volume": 509710.0}, {"date": "2020-07-23", "close": 5.35, "volume": 327148.0}, {"date": "2020-07-24", "close": 5.34, "volume": 276343.0}, {"date": "2020-07-27", "close": 5.38, "volume": 283270.0}, {"date": "2020-07-28", "close": 5.49, "volume": 533543.0}, {"date": "2020-07-29", "close": 5.45, "volume": 485108.0}, {"date": "2020-07-30", "close": 5.69, "volume": 743722.0}, {"date": "2020-07-31", "close": 5.65, "volume": 532682.0}, {"date": "2020-08-03", "close": 5.83, "volume": 577808.0}, {"date": "2020-08-04", "close": 5.72, "volume": 836445.0}, {"date": "2020-08-05", "close": 5.76, "volume": 299587.0}, {"date": "2020-08-06", "close": 5.7, "volume": 373423.0}, {"date": "2020-08-07", "close": 5.68, "volume": 337511.0}, {"date": "2020-08-10", "close": 5.66, "volume": 270864.0}, {"date": "2020-08-11", "close": 5.32, "volume": 537145.0}, {"date": "2020-08-12", "close": 5.08, "volume": 839056.0}, {"date": "2020-08-13", "close": 5.15, "volume": 370451.0}, {"date": "2020-08-14", "close": 5.13, "volume": 291496.0}, {"date": "2020-08-17", "close": 5.06, "volume": 215575.0}, {"date": "2020-08-18", "close": 5.16, "volume": 382939.0}, {"date": "2020-08-19", "close": 5.35, "volume": 534726.0}, {"date": "2020-08-20", "close": 5.5, "volume": 531442.0}, {"date": "2020-08-21", "close": 5.65, "volume": 587341.0}, {"date": "2020-08-24", "close": 5.95, "volume": 910305.0}, {"date": "2020-08-25", "close": 6.02, "volume": 803817.0}, {"date": "2020-08-26", "close": 6.01, "volume": 569100.0}, {"date": "2020-08-27", "close": 6.31, "volume": 689745.0}, {"date": "2020-08-28", "close": 6.25, "volume": 801785.0}, {"date": "2020-08-31", "close": 6.26, "volume": 635481.0}, {"date": "2020-09-01", "close": 6.38, "volume": 669619.0}, {"date": "2020-09-02", "close": 6.44, "volume": 575272.0}, {"date": "2020-09-03", "close": 6.35, "volume": 556359.0}, {"date": "2020-09-04", "close": 6.16, "volume": 553337.0}, {"date": "2020-09-07", "close": 6.02, "volume": 493253.0}, {"date": "2020-09-08", "close": 6.04, "volume": 647365.0}, {"date": "2020-09-09", "close": 5.7, "volume": 541740.0}, {"date": "2020-09-10", "close": 5.7, "volume": 822778.0}, {"date": "2020-09-11", "close": 5.78, "volume": 1063112.0}, {"date": "2020-09-14", "close": 5.78, "volume": 728284.0}, {"date": "2020-09-15", "close": 5.71, "volume": 639395.0}, {"date": "2020-09-16", "close": 5.99, "volume": 861054.0}, {"date": "2020-09-17", "close": 5.86, "volume": 762194.0}, {"date": "2020-09-18", "close": 6.14, "volume": 1017902.0}, {"date": "2020-09-21", "close": 6.25, "volume": 606484.0}, {"date": "2020-09-22", "close": 6.25, "volume": 533367.0}, {"date": "2020-09-23", "close": 6.5, "volume": 638155.0}, {"date": "2020-09-24", "close": 6.34, "volume": 590379.0}, {"date": "2020-09-25", "close": 6.46, "volume": 425306.0}, {"date": "2020-09-28", "close": 6.54, "volume": 1416825.0}, {"date": "2020-09-29", "close": 6.75, "volume": 704299.0}, {"date": "2020-09-30", "close": 6.56, "volume": 597474.0}, {"date": "2020-10-01", "close": 6.5, "volume": 512746.0}, {"date": "2020-10-02", "close": 6.46, "volume": 805995.0}, {"date": "2020-10-05", "close": 6.47, "volume": 326425.0}, {"date": "2020-10-06", "close": 6.63, "volume": 396875.0}, {"date": "2020-10-07", "close": 6.77, "volume": 633119.0}, {"date": "2020-10-08", "close": 6.89, "volume": 463812.0}, {"date": "2020-10-09", "close": 6.95, "volume": 426568.0}, {"date": "2020-10-12", "close": 7.03, "volume": 496063.0}, {"date": "2020-10-13", "close": 7.05, "volume": 405491.0}, {"date": "2020-10-14", "close": 7.14, "volume": 728663.0}, {"date": "2020-10-15", "close": 6.92, "volume": 408422.0}, {"date": "2020-10-16", "close": 6.92, "volume": 537361.0}, {"date": "2020-10-19", "close": 7.05, "volume": 342371.0}, {"date": "2020-10-20", "close": 7.26, "volume": 501139.0}, {"date": "2020-10-21", "close": 6.9, "volume": 418411.0}, {"date": "2020-10-22", "close": 6.9, "volume": 403686.0}, {"date": "2020-10-23", "close": 6.84, "volume": 423658.0}, {"date": "2020-10-26", "close": 6.71, "volume": 538931.0}, {"date": "2020-10-27", "close": 6.43, "volume": 560526.0}, {"date": "2020-10-28", "close": 6.56, "volume": 399542.0}, {"date": "2020-10-29", "close": 6.44, "volume": 475263.0}, {"date": "2020-10-30", "close": 6.23, "volume": 510677.0}, {"date": "2020-11-02", "close": 5.9, "volume": 814603.0}, {"date": "2020-11-03", "close": 5.83, "volume": 752120.0}, {"date": "2020-11-04", "close": 6.05, "volume": 616351.0}, {"date": "2020-11-05", "close": 5.92, "volume": 822223.0}, {"date": "2020-11-06", "close": 5.99, "volume": 496428.0}, {"date": "2020-11-09", "close": 6.39, "volume": 921326.0}, {"date": "2020-11-10", "close": 5.87, "volume": 1275756.0}, {"date": "2020-11-11", "close": 5.75, "volume": 968464.0}, {"date": "2020-11-12", "close": 5.33, "volume": 2413478.0}, {"date": "2020-11-13", "close": 5.4, "volume": 781984.0}, {"date": "2020-11-16", "close": 5.31, "volume": 73720.0}, {"date": "2020-11-17", "close": 5.22, "volume": 1267795.0}, {"date": "2020-11-18", "close": 5.1, "volume": 1277591.0}, {"date": "2020-11-19", "close": 5.03, "volume": 1154270.0}, {"date": "2020-11-20", "close": 5.2, "volume": 859094.0}, {"date": "2020-11-23", "close": 5.09, "volume": 638235.0}, {"date": "2020-11-24", "close": 5.28, "volume": 877181.0}, {"date": "2020-11-25", "close": 5.36, "volume": 1074393.0}, {"date": "2020-11-26", "close": 5.46, "volume": 877071.0}, {"date": "2020-11-27", "close": 5.46, "volume": 579260.0}, {"date": "2020-11-30", "close": 5.72, "volume": 1031206.0}, {"date": "2020-12-01", "close": 5.79, "volume": 595139.0}, {"date": "2020-12-02", "close": 5.73, "volume": 871444.0}, {"date": "2020-12-03", "close": 5.75, "volume": 491467.0}, {"date": "2020-12-04", "close": 5.57, "volume": 496751.0}, {"date": "2020-12-07", "close": 5.51, "volume": 443551.0}, {"date": "2020-12-08", "close": 5.52, "volume": 280977.0}, {"date": "2020-12-09", "close": 5.59, "volume": 329125.0}, {"date": "2020-12-10", "close": 5.51, "volume": 416585.0}, {"date": "2020-12-11", "close": 5.51, "volume": 1392678.0}, {"date": "2020-12-14", "close": 5.67, "volume": 605142.0}, {"date": "2020-12-15", "close": 5.51, "volume": 866772.0}, {"date": "2020-12-16", "close": 5.6, "volume": 221714.0}, {"date": "2020-12-17", "close": 5.68, "volume": 407811.0}, {"date": "2020-12-18", "close": 5.7, "volume": 406320.0}, {"date": "2020-12-21", "close": 5.65, "volume": 193038.0}, {"date": "2020-12-22", "close": 5.49, "volume": 263380.0}, {"date": "2020-12-23", "close": 5.55, "volume": 218878.0}, {"date": "2020-12-24", "close": 5.59, "volume": 33835.0}, {"date": "2020-12-29", "close": 5.61, "volume": 183769.0}, {"date": "2020-12-30", "close": 5.63, "volume": 204863.0}, {"date": "2020-12-31", "close": 5.61, "volume": 50514.0}, {"date": "2021-01-04", "close": 5.6, "volume": 146682.0}, {"date": "2021-01-05", "close": 5.63, "volume": 422348.0}, {"date": "2021-01-06", "close": 5.5, "volume": 133720.0}, {"date": "2021-01-07", "close": 5.35, "volume": 533483.0}, {"date": "2021-01-08", "close": 5.46, "volume": 314971.0}, {"date": "2021-01-11", "close": 5.33, "volume": 200204.0}, {"date": "2021-01-12", "close": 5.3, "volume": 132369.0}, {"date": "2021-01-13", "close": 5.29, "volume": 151880.0}, {"date": "2021-01-14", "close": 5.32, "volume": 305492.0}, {"date": "2021-01-15", "close": 5.26, "volume": 181727.0}, {"date": "2021-01-18", "close": 5.62, "volume": 576879.0}, {"date": "2021-01-19", "close": 5.51, "volume": 168782.0}, {"date": "2021-01-20", "close": 5.73, "volume": 233812.0}, {"date": "2021-01-21", "close": 5.74, "volume": 268138.0}, {"date": "2021-01-22", "close": 5.52, "volume": 265635.0}, {"date": "2021-01-25", "close": 5.65, "volume": 242703.0}, {"date": "2021-01-27", "close": 5.66, "volume": 273050.0}, {"date": "2021-01-28", "close": 5.65, "volume": 287373.0}, {"date": "2021-01-29", "close": 5.67, "volume": 275739.0}, {"date": "2021-02-01", "close": 5.58, "volume": 277697.0}, {"date": "2021-02-02", "close": 5.6, "volume": 316228.0}, {"date": "2021-02-03", "close": 5.57, "volume": 254340.0}, {"date": "2021-02-04", "close": 5.58, "volume": 132809.0}, {"date": "2021-02-05", "close": 5.66, "volume": 118217.0}, {"date": "2021-02-08", "close": 5.62, "volume": 93699.0}, {"date": "2021-02-09", "close": 5.59, "volume": 228646.0}, {"date": "2021-02-10", "close": 5.75, "volume": 390013.0}, {"date": "2021-02-11", "close": 5.81, "volume": 163744.0}, {"date": "2021-02-12", "close": 6.16, "volume": 523889.0}, {"date": "2021-02-15", "close": 6.06, "volume": 488477.0}, {"date": "2021-02-16", "close": 6.11, "volume": 199789.0}, {"date": "2021-02-17", "close": 5.86, "volume": 482525.0}, {"date": "2021-02-18", "close": 5.75, "volume": 801425.0}, {"date": "2021-02-19", "close": 5.71, "volume": 630627.0}, {"date": "2021-02-22", "close": 5.46, "volume": 358767.0}, {"date": "2021-02-23", "close": 5.12, "volume": 823621.0}, {"date": "2021-02-24", "close": 5.17, "volume": 626348.0}, {"date": "2021-02-25", "close": 5.1, "volume": 252478.0}, {"date": "2021-02-26", "close": 5.06, "volume": 1031536.0}, {"date": "2021-03-01", "close": 4.87, "volume": 583396.0}, {"date": "2021-03-02", "close": 5.08, "volume": 361517.0}, {"date": "2021-03-03", "close": 5.02, "volume": 284205.0}, {"date": "2021-03-04", "close": 4.9, "volume": 471907.0}, {"date": "2021-03-05", "close": 4.84, "volume": 479048.0}, {"date": "2021-03-08", "close": 4.9, "volume": 308679.0}, {"date": "2021-03-09", "close": 4.8, "volume": 410383.0}, {"date": "2021-03-10", "close": 4.81, "volume": 237725.0}, {"date": "2021-03-11", "close": 4.82, "volume": 273967.0}, {"date": "2021-03-12", "close": 5.02, "volume": 360773.0}, {"date": "2021-03-15", "close": 4.96, "volume": 224256.0}, {"date": "2021-03-16", "close": 5.07, "volume": 853754.0}, {"date": "2021-03-17", "close": 5.01, "volume": 276706.0}, {"date": "2021-03-18", "close": 4.98, "volume": 425198.0}, {"date": "2021-03-19", "close": 5.02, "volume": 529019.0}, {"date": "2021-03-22", "close": 5.0, "volume": 173635.0}, {"date": "2021-03-23", "close": 4.97, "volume": 182604.0}, {"date": "2021-03-24", "close": 5.14, "volume": 262764.0}, {"date": "2021-03-25", "close": 5.06, "volume": 115529.0}, {"date": "2021-03-26", "close": 5.14, "volume": 144678.0}, {"date": "2021-03-29", "close": 5.07, "volume": 229120.0}, {"date": "2021-03-30", "close": 5.09, "volume": 207004.0}, {"date": "2021-03-31", "close": 5.19, "volume": 354832.0}, {"date": "2021-04-01", "close": 5.3, "volume": 263541.0}, {"date": "2021-04-06", "close": 5.5, "volume": 511615.0}, {"date": "2021-04-07", "close": 5.47, "volume": 249080.0}, {"date": "2021-04-08", "close": 5.5, "volume": 202281.0}, {"date": "2021-04-09", "close": 5.59, "volume": 121426.0}, {"date": "2021-04-12", "close": 5.42, "volume": 144818.0}, {"date": "2021-04-13", "close": 5.42, "volume": 176459.0}, {"date": "2021-04-14", "close": 5.54, "volume": 166956.0}, {"date": "2021-04-15", "close": 5.58, "volume": 285936.0}, {"date": "2021-04-16", "close": 5.81, "volume": 317929.0}, {"date": "2021-04-19", "close": 5.86, "volume": 192818.0}, {"date": "2021-04-20", "close": 5.95, "volume": 244244.0}, {"date": "2021-04-21", "close": 5.91, "volume": 753480.0}, {"date": "2021-04-22", "close": 6.01, "volume": 192229.0}, {"date": "2021-04-23", "close": 6.03, "volume": 190598.0}, {"date": "2021-04-26", "close": 6.36, "volume": 547252.0}, {"date": "2021-04-27", "close": 6.29, "volume": 185718.0}, {"date": "2021-04-28", "close": 6.31, "volume": 220998.0}, {"date": "2021-04-29", "close": 6.35, "volume": 236099.0}, {"date": "2021-04-30", "close": 6.22, "volume": 243737.0}, {"date": "2021-05-03", "close": 6.14, "volume": 87545.0}, {"date": "2021-05-04", "close": 6.04, "volume": 175689.0}, {"date": "2021-05-05", "close": 6.02, "volume": 354086.0}, {"date": "2021-05-06", "close": 5.97, "volume": 323685.0}, {"date": "2021-05-07", "close": 5.96, "volume": 180580.0}, {"date": "2021-05-10", "close": 5.91, "volume": 171939.0}, {"date": "2021-05-11", "close": 5.8, "volume": 183559.0}, {"date": "2021-05-12", "close": 5.76, "volume": 348369.0}, {"date": "2021-05-13", "close": 5.6, "volume": 332797.0}, {"date": "2021-05-14", "close": 5.58, "volume": 116198.0}, {"date": "2021-05-17", "close": 5.63, "volume": 338318.0}, {"date": "2021-05-18", "close": 5.44, "volume": 398854.0}, {"date": "2021-05-19", "close": 5.48, "volume": 279213.0}, {"date": "2021-05-20", "close": 5.35, "volume": 327110.0}, {"date": "2021-05-21", "close": 5.62, "volume": 278559.0}, {"date": "2021-05-24", "close": 5.66, "volume": 100712.0}, {"date": "2021-05-25", "close": 5.75, "volume": 143210.0}, {"date": "2021-05-26", "close": 5.84, "volume": 148739.0}, {"date": "2021-05-27", "close": 6.01, "volume": 320188.0}, {"date": "2021-05-28", "close": 6.0, "volume": 138723.0}, {"date": "2021-05-31", "close": 5.93, "volume": 111398.0}, {"date": "2021-06-01", "close": 5.84, "volume": 209183.0}, {"date": "2021-06-02", "close": 5.55, "volume": 507890.0}, {"date": "2021-06-03", "close": 5.45, "volume": 259197.0}, {"date": "2021-06-04", "close": 5.37, "volume": 276261.0}, {"date": "2021-06-07", "close": 5.42, "volume": 259684.0}, {"date": "2021-06-08", "close": 5.33, "volume": 252999.0}, {"date": "2021-06-09", "close": 5.31, "volume": 206653.0}, {"date": "2021-06-10", "close": 5.34, "volume": 412208.0}, {"date": "2021-06-11", "close": 5.31, "volume": 557089.0}, {"date": "2021-06-15", "close": 5.44, "volume": 242404.0}, {"date": "2021-06-16", "close": 5.34, "volume": 492274.0}, {"date": "2021-06-17", "close": 5.23, "volume": 494915.0}, {"date": "2021-06-18", "close": 5.37, "volume": 284141.0}, {"date": "2021-06-21", "close": 5.25, "volume": 128584.0}, {"date": "2021-06-22", "close": 5.21, "volume": 364289.0}, {"date": "2021-06-23", "close": 5.39, "volume": 228198.0}, {"date": "2021-06-24", "close": 5.5, "volume": 289321.0}, {"date": "2021-06-25", "close": 5.52, "volume": 178589.0}, {"date": "2021-06-28", "close": 5.5, "volume": 125226.0}, {"date": "2021-06-29", "close": 5.51, "volume": 131610.0}, {"date": "2021-06-30", "close": 5.61, "volume": 197083.0}, {"date": "2021-07-01", "close": 5.45, "volume": 310682.0}, {"date": "2021-07-02", "close": 5.45, "volume": 101371.0}, {"date": "2021-07-05", "close": 5.4, "volume": 153581.0}, {"date": "2021-07-06", "close": 5.25, "volume": 87693.0}, {"date": "2021-07-07", "close": 5.43, "volume": 436297.0}, {"date": "2021-07-08", "close": 5.5, "volume": 147525.0}, {"date": "2021-07-09", "close": 5.48, "volume": 278050.0}, {"date": "2021-07-12", "close": 5.45, "volume": 129375.0}, {"date": "2021-07-13", "close": 5.48, "volume": 148843.0}, {"date": "2021-07-14", "close": 5.54, "volume": 146493.0}, {"date": "2021-07-15", "close": 5.63, "volume": 143835.0}, {"date": "2021-07-16", "close": 5.64, "volume": 261754.0}, {"date": "2021-07-19", "close": 5.33, "volume": 338140.0}, {"date": "2021-07-20", "close": 5.19, "volume": 274119.0}, {"date": "2021-07-21", "close": 5.12, "volume": 236509.0}, {"date": "2021-07-22", "close": 4.96, "volume": 610440.0}, {"date": "2021-07-23", "close": 4.97, "volume": 401768.0}, {"date": "2021-07-26", "close": 4.84, "volume": 308246.0}, {"date": "2021-07-27", "close": 4.78, "volume": 557592.0}, {"date": "2021-07-28", "close": 4.75, "volume": 264094.0}, {"date": "2021-07-29", "close": 4.76, "volume": 614925.0}, {"date": "2021-07-30", "close": 4.67, "volume": 603417.0}, {"date": "2021-08-02", "close": 4.69, "volume": 415882.0}, {"date": "2021-08-03", "close": 4.71, "volume": 284939.0}, {"date": "2021-08-04", "close": 4.55, "volume": 423746.0}, {"date": "2021-08-05", "close": 4.59, "volume": 239519.0}, {"date": "2021-08-06", "close": 4.58, "volume": 713878.0}, {"date": "2021-08-09", "close": 4.8, "volume": 523376.0}, {"date": "2021-08-10", "close": 4.73, "volume": 231623.0}, {"date": "2021-08-11", "close": 4.7, "volume": 233199.0}, {"date": "2021-08-12", "close": 4.65, "volume": 390182.0}, {"date": "2021-08-13", "close": 4.54, "volume": 523641.0}, {"date": "2021-08-16", "close": 4.6, "volume": 695448.0}, {"date": "2021-08-17", "close": 4.6, "volume": 802743.0}, {"date": "2021-08-18", "close": 4.88, "volume": 645970.0}, {"date": "2021-08-19", "close": 5.48, "volume": 1491592.0}, {"date": "2021-08-20", "close": 5.47, "volume": 1007471.0}, {"date": "2021-08-23", "close": 5.3, "volume": 554082.0}, {"date": "2021-08-24", "close": 5.43, "volume": 307839.0}, {"date": "2021-08-25", "close": 5.5, "volume": 294396.0}, {"date": "2021-08-26", "close": 5.51, "volume": 648457.0}, {"date": "2021-08-27", "close": 5.57, "volume": 387292.0}, {"date": "2021-08-30", "close": 5.39, "volume": 653078.0}, {"date": "2021-08-31", "close": 5.35, "volume": 552160.0}, {"date": "2021-09-01", "close": 5.31, "volume": 485985.0}, {"date": "2021-09-02", "close": 5.32, "volume": 575542.0}, {"date": "2021-09-03", "close": 5.3, "volume": 313595.0}, {"date": "2021-09-06", "close": 5.26, "volume": 398516.0}, {"date": "2021-09-07", "close": 5.37, "volume": 229778.0}, {"date": "2021-09-08", "close": 5.31, "volume": 250500.0}, {"date": "2021-09-09", "close": 5.17, "volume": 302388.0}, {"date": "2021-09-10", "close": 5.3, "volume": 313904.0}, {"date": "2021-09-13", "close": 5.22, "volume": 306267.0}, {"date": "2021-09-14", "close": 5.11, "volume": 281788.0}, {"date": "2021-09-15", "close": 5.07, "volume": 543341.0}, {"date": "2021-09-16", "close": 5.11, "volume": 234782.0}, {"date": "2021-09-17", "close": 5.11, "volume": 579782.0}, {"date": "2021-09-20", "close": 5.08, "volume": 337109.0}, {"date": "2021-09-21", "close": 5.04, "volume": 231309.0}, {"date": "2021-09-22", "close": 5.02, "volume": 436973.0}, {"date": "2021-09-23", "close": 5.02, "volume": 299826.0}, {"date": "2021-09-24", "close": 5.0, "volume": 307204.0}, {"date": "2021-09-27", "close": 5.0, "volume": 302912.0}, {"date": "2021-09-28", "close": 4.88, "volume": 269903.0}, {"date": "2021-09-29", "close": 4.74, "volume": 414829.0}, {"date": "2021-09-30", "close": 4.79, "volume": 141195.0}, {"date": "2021-10-01", "close": 4.78, "volume": 264185.0}, {"date": "2021-10-04", "close": 4.77, "volume": 205167.0}, {"date": "2021-10-05", "close": 4.67, "volume": 407925.0}, {"date": "2021-10-06", "close": 4.55, "volume": 648712.0}, {"date": "2021-10-07", "close": 4.95, "volume": 743534.0}, {"date": "2021-10-08", "close": 5.27, "volume": 1088630.0}, {"date": "2021-10-11", "close": 5.21, "volume": 649569.0}, {"date": "2021-10-12", "close": 5.13, "volume": 414233.0}, {"date": "2021-10-13", "close": 5.16, "volume": 252677.0}, {"date": "2021-10-14", "close": 5.32, "volume": 444024.0}, {"date": "2021-10-15", "close": 5.31, "volume": 226901.0}, {"date": "2021-10-18", "close": 5.26, "volume": 973825.0}, {"date": "2021-10-19", "close": 5.35, "volume": 437479.0}, {"date": "2021-10-20", "close": 5.47, "volume": 240757.0}, {"date": "2021-10-21", "close": 5.52, "volume": 187364.0}, {"date": "2021-10-22", "close": 5.48, "volume": 247619.0}, {"date": "2021-10-25", "close": 5.46, "volume": 184648.0}, {"date": "2021-10-26", "close": 5.55, "volume": 332674.0}, {"date": "2021-10-27", "close": 5.62, "volume": 333996.0}, {"date": "2021-10-28", "close": 5.72, "volume": 786969.0}, {"date": "2021-10-29", "close": 5.67, "volume": 443081.0}, {"date": "2021-11-01", "close": 5.8, "volume": 407513.0}, {"date": "2021-11-02", "close": 5.86, "volume": 185098.0}, {"date": "2021-11-03", "close": 5.66, "volume": 162748.0}, {"date": "2021-11-04", "close": 5.72, "volume": 307744.0}, {"date": "2021-11-05", "close": 5.79, "volume": 178386.0}, {"date": "2021-11-08", "close": 5.65, "volume": 192486.0}, {"date": "2021-11-09", "close": 5.84, "volume": 249955.0}, {"date": "2021-11-10", "close": 5.75, "volume": 221563.0}, {"date": "2021-11-11", "close": 5.74, "volume": 213495.0}, {"date": "2021-11-12", "close": 5.93, "volume": 236295.0}, {"date": "2021-11-15", "close": 5.98, "volume": 141774.0}, {"date": "2021-11-16", "close": 6.03, "volume": 530023.0}, {"date": "2021-11-17", "close": 6.17, "volume": 260549.0}, {"date": "2021-11-18", "close": 6.18, "volume": 205455.0}, {"date": "2021-11-19", "close": 6.13, "volume": 179736.0}, {"date": "2021-11-22", "close": 5.95, "volume": 135749.0}, {"date": "2021-11-23", "close": 5.77, "volume": 196961.0}, {"date": "2021-11-24", "close": 5.89, "volume": 225367.0}, {"date": "2021-11-25", "close": 5.68, "volume": 290701.0}, {"date": "2021-11-26", "close": 5.65, "volume": 218852.0}, {"date": "2021-11-29", "close": 5.67, "volume": 252242.0}, {"date": "2021-11-30", "close": 5.68, "volume": 663108.0}, {"date": "2021-12-01", "close": 5.7, "volume": 749487.0}, {"date": "2021-12-02", "close": 5.54, "volume": 175523.0}, {"date": "2021-12-03", "close": 5.53, "volume": 120619.0}, {"date": "2021-12-06", "close": 5.52, "volume": 314290.0}, {"date": "2021-12-07", "close": 5.53, "volume": 126003.0}, {"date": "2021-12-08", "close": 5.6, "volume": 333188.0}, {"date": "2021-12-09", "close": 5.69, "volume": 300391.0}, {"date": "2021-12-10", "close": 5.82, "volume": 441540.0}, {"date": "2021-12-13", "close": 5.96, "volume": 162380.0}, {"date": "2021-12-14", "close": 5.89, "volume": 241071.0}, {"date": "2021-12-15", "close": 5.81, "volume": 96829.0}, {"date": "2021-12-16", "close": 5.84, "volume": 141536.0}, {"date": "2021-12-17", "close": 5.88, "volume": 577448.0}, {"date": "2021-12-20", "close": 5.62, "volume": 127193.0}, {"date": "2021-12-21", "close": 5.74, "volume": 132656.0}, {"date": "2021-12-22", "close": 5.79, "volume": 169274.0}, {"date": "2021-12-23", "close": 5.82, "volume": 233734.0}, {"date": "2021-12-24", "close": 5.88, "volume": 46246.0}, {"date": "2021-12-29", "close": 5.93, "volume": 119164.0}, {"date": "2021-12-30", "close": 5.92, "volume": 359004.0}, {"date": "2021-12-31", "close": 5.88, "volume": 55286.0}, {"date": "2022-01-04", "close": 5.94, "volume": 309500.0}, {"date": "2022-01-05", "close": 5.91, "volume": 109352.0}, {"date": "2022-01-06", "close": 5.64, "volume": 267048.0}, {"date": "2022-01-07", "close": 5.76, "volume": 178508.0}, {"date": "2022-01-10", "close": 5.85, "volume": 90836.0}, {"date": "2022-01-11", "close": 5.82, "volume": 237930.0}, {"date": "2022-01-12", "close": 5.85, "volume": 182967.0}, {"date": "2022-01-13", "close": 5.9, "volume": 122076.0}, {"date": "2022-01-14", "close": 5.63, "volume": 283038.0}, {"date": "2022-01-17", "close": 5.81, "volume": 131810.0}, {"date": "2022-01-18", "close": 6.65, "volume": 1053942.0}, {"date": "2022-01-19", "close": 6.3, "volume": 410153.0}, {"date": "2022-01-20", "close": 6.25, "volume": 238466.0}, {"date": "2022-01-21", "close": 5.92, "volume": 385311.0}, {"date": "2022-01-24", "close": 5.84, "volume": 527699.0}, {"date": "2022-01-25", "close": 5.76, "volume": 389137.0}, {"date": "2022-01-27", "close": 5.42, "volume": 882283.0}, {"date": "2022-01-28", "close": 5.47, "volume": 942028.0}, {"date": "2022-01-31", "close": 5.51, "volume": 543676.0}, {"date": "2022-02-01", "close": 5.62, "volume": 297782.0}, {"date": "2022-02-02", "close": 5.72, "volume": 136980.0}, {"date": "2022-02-03", "close": 5.43, "volume": 401879.0}, {"date": "2022-02-04", "close": 5.45, "volume": 154491.0}, {"date": "2022-02-07", "close": 5.34, "volume": 377786.0}, {"date": "2022-02-08", "close": 5.46, "volume": 241839.0}, {"date": "2022-02-09", "close": 5.52, "volume": 255887.0}, {"date": "2022-02-10", "close": 5.62, "volume": 227835.0}, {"date": "2022-02-11", "close": 5.53, "volume": 279736.0}, {"date": "2022-02-14", "close": 5.42, "volume": 395139.0}, {"date": "2022-02-15", "close": 5.41, "volume": 364179.0}, {"date": "2022-02-16", "close": 5.42, "volume": 555719.0}, {"date": "2022-02-17", "close": 5.55, "volume": 1972994.0}, {"date": "2022-02-18", "close": 5.41, "volume": 470164.0}, {"date": "2022-02-21", "close": 5.41, "volume": 450423.0}, {"date": "2022-02-22", "close": 5.23, "volume": 466729.0}, {"date": "2022-02-23", "close": 5.35, "volume": 341570.0}, {"date": "2022-02-24", "close": 5.24, "volume": 499112.0}, {"date": "2022-02-25", "close": 5.23, "volume": 312512.0}, {"date": "2022-02-28", "close": 5.38, "volume": 399829.0}, {"date": "2022-03-01", "close": 5.63, "volume": 302675.0}, {"date": "2022-03-02", "close": 5.56, "volume": 260622.0}, {"date": "2022-03-03", "close": 5.58, "volume": 350720.0}, {"date": "2022-03-04", "close": 5.44, "volume": 296705.0}, {"date": "2022-03-07", "close": 5.44, "volume": 244910.0}, {"date": "2022-03-08", "close": 5.37, "volume": 175931.0}, {"date": "2022-03-09", "close": 5.51, "volume": 83902.0}, {"date": "2022-03-10", "close": 5.62, "volume": 111000.0}, {"date": "2022-03-11", "close": 5.56, "volume": 125801.0}, {"date": "2022-03-14", "close": 5.63, "volume": 124655.0}, {"date": "2022-03-15", "close": 5.65, "volume": 675498.0}, {"date": "2022-03-16", "close": 5.72, "volume": 175036.0}, {"date": "2022-03-17", "close": 5.93, "volume": 155405.0}, {"date": "2022-03-18", "close": 5.99, "volume": 509945.0}, {"date": "2022-03-21", "close": 5.93, "volume": 114765.0}, {"date": "2022-03-22", "close": 5.88, "volume": 48135.0}, {"date": "2022-03-23", "close": 5.91, "volume": 68673.0}, {"date": "2022-03-24", "close": 5.9, "volume": 85346.0}, {"date": "2022-03-25", "close": 5.78, "volume": 112278.0}, {"date": "2022-03-28", "close": 5.59, "volume": 173926.0}, {"date": "2022-03-29", "close": 5.9, "volume": 144504.0}, {"date": "2022-03-30", "close": 5.97, "volume": 206511.0}, {"date": "2022-03-31", "close": 5.9, "volume": 74541.0}, {"date": "2022-04-01", "close": 5.77, "volume": 64439.0}, {"date": "2022-04-04", "close": 5.78, "volume": 161147.0}, {"date": "2022-04-05", "close": 5.73, "volume": 112321.0}, {"date": "2022-04-06", "close": 5.74, "volume": 86291.0}, {"date": "2022-04-07", "close": 5.54, "volume": 101620.0}, {"date": "2022-04-08", "close": 5.67, "volume": 126085.0}, {"date": "2022-04-11", "close": 5.63, "volume": 102114.0}, {"date": "2022-04-12", "close": 5.56, "volume": 85084.0}, {"date": "2022-04-13", "close": 5.62, "volume": 60845.0}, {"date": "2022-04-14", "close": 5.69, "volume": 106518.0}, {"date": "2022-04-19", "close": 5.61, "volume": 91373.0}, {"date": "2022-04-20", "close": 5.67, "volume": 293050.0}, {"date": "2022-04-21", "close": 5.71, "volume": 78231.0}, {"date": "2022-04-22", "close": 5.7, "volume": 73099.0}, {"date": "2022-04-26", "close": 5.76, "volume": 134968.0}, {"date": "2022-04-27", "close": 5.65, "volume": 251563.0}, {"date": "2022-04-28", "close": 5.65, "volume": 68193.0}, {"date": "2022-04-29", "close": 5.82, "volume": 210659.0}, {"date": "2022-05-02", "close": 5.61, "volume": 254764.0}, {"date": "2022-05-03", "close": 5.59, "volume": 236624.0}, {"date": "2022-05-04", "close": 5.42, "volume": 243577.0}, {"date": "2022-05-05", "close": 5.43, "volume": 58446.0}, {"date": "2022-05-06", "close": 5.38, "volume": 108150.0}, {"date": "2022-05-09", "close": 5.3, "volume": 127949.0}, {"date": "2022-05-10", "close": 5.44, "volume": 170220.0}, {"date": "2022-05-11", "close": 5.43, "volume": 98033.0}, {"date": "2022-05-12", "close": 5.33, "volume": 117297.0}, {"date": "2022-05-13", "close": 5.32, "volume": 107399.0}, {"date": "2022-05-16", "close": 5.4, "volume": 104621.0}, {"date": "2022-05-17", "close": 5.48, "volume": 93251.0}, {"date": "2022-05-18", "close": 5.65, "volume": 486897.0}, {"date": "2022-05-19", "close": 5.12, "volume": 728131.0}, {"date": "2022-05-20", "close": 5.1, "volume": 240028.0}, {"date": "2022-05-23", "close": 4.91, "volume": 223455.0}, {"date": "2022-05-24", "close": 5.0, "volume": 187562.0}, {"date": "2022-05-25", "close": 4.88, "volume": 165091.0}, {"date": "2022-05-26", "close": 4.89, "volume": 191428.0}, {"date": "2022-05-27", "close": 4.89, "volume": 97187.0}, {"date": "2022-05-30", "close": 4.91, "volume": 125976.0}, {"date": "2022-05-31", "close": 4.86, "volume": 231049.0}, {"date": "2022-06-01", "close": 4.84, "volume": 128449.0}, {"date": "2022-06-02", "close": 4.83, "volume": 90376.0}, {"date": "2022-06-03", "close": 4.82, "volume": 80098.0}, {"date": "2022-06-06", "close": 4.79, "volume": 145233.0}, {"date": "2022-06-07", "close": 4.68, "volume": 183319.0}, {"date": "2022-06-08", "close": 4.75, "volume": 466500.0}, {"date": "2022-06-09", "close": 4.77, "volume": 167766.0}, {"date": "2022-06-10", "close": 4.73, "volume": 106185.0}, {"date": "2022-06-14", "close": 4.64, "volume": 175854.0}, {"date": "2022-06-15", "close": 4.45, "volume": 224509.0}, {"date": "2022-06-16", "close": 4.46, "volume": 171570.0}, {"date": "2022-06-17", "close": 4.31, "volume": 374435.0}, {"date": "2022-06-20", "close": 4.5, "volume": 231290.0}, {"date": "2022-06-21", "close": 4.67, "volume": 172715.0}, {"date": "2022-06-22", "close": 4.55, "volume": 190154.0}, {"date": "2022-06-23", "close": 4.7, "volume": 420729.0}, {"date": "2022-06-24", "close": 4.89, "volume": 171079.0}, {"date": "2022-06-27", "close": 4.84, "volume": 234600.0}, {"date": "2022-06-28", "close": 4.81, "volume": 229416.0}, {"date": "2022-06-29", "close": 4.77, "volume": 104036.0}, {"date": "2022-06-30", "close": 4.66, "volume": 279054.0}, {"date": "2022-07-01", "close": 4.69, "volume": 146293.0}, {"date": "2022-07-04", "close": 4.78, "volume": 382785.0}, {"date": "2022-07-05", "close": 4.86, "volume": 107419.0}, {"date": "2022-07-06", "close": 5.03, "volume": 99425.0}, {"date": "2022-07-07", "close": 5.04, "volume": 169464.0}, {"date": "2022-07-08", "close": 5.19, "volume": 159670.0}, {"date": "2022-07-11", "close": 4.92, "volume": 146567.0}, {"date": "2022-07-12", "close": 4.78, "volume": 131000.0}, {"date": "2022-07-13", "close": 4.84, "volume": 88001.0}, {"date": "2022-07-14", "close": 5.32, "volume": 1181872.0}, {"date": "2022-07-15", "close": 5.35, "volume": 190928.0}, {"date": "2022-07-18", "close": 5.32, "volume": 150025.0}, {"date": "2022-07-19", "close": 5.33, "volume": 87374.0}, {"date": "2022-07-20", "close": 5.6, "volume": 248895.0}, {"date": "2022-07-21", "close": 5.73, "volume": 124827.0}, {"date": "2022-07-22", "close": 5.98, "volume": 336983.0}, {"date": "2022-07-25", "close": 5.85, "volume": 231463.0}, {"date": "2022-07-26", "close": 5.83, "volume": 182424.0}, {"date": "2022-07-27", "close": 5.9, "volume": 258130.0}, {"date": "2022-07-28", "close": 6.03, "volume": 371768.0}, {"date": "2022-07-29", "close": 6.21, "volume": 425782.0}, {"date": "2022-08-01", "close": 6.04, "volume": 347978.0}, {"date": "2022-08-02", "close": 6.13, "volume": 208230.0}, {"date": "2022-08-03", "close": 6.26, "volume": 170870.0}, {"date": "2022-08-04", "close": 6.25, "volume": 192717.0}, {"date": "2022-08-05", "close": 6.39, "volume": 229626.0}, {"date": "2022-08-08", "close": 6.21, "volume": 151504.0}, {"date": "2022-08-09", "close": 6.14, "volume": 240087.0}, {"date": "2022-08-10", "close": 6.23, "volume": 94707.0}, {"date": "2022-08-11", "close": 6.33, "volume": 83460.0}, {"date": "2022-08-12", "close": 6.3, "volume": 311512.0}, {"date": "2022-08-15", "close": 6.43, "volume": 400844.0}, {"date": "2022-08-16", "close": 6.39, "volume": 264304.0}, {"date": "2022-08-17", "close": 6.45, "volume": 413119.0}, {"date": "2022-08-18", "close": 6.29, "volume": 324797.0}, {"date": "2022-08-19", "close": 6.3, "volume": 231574.0}, {"date": "2022-08-22", "close": 6.11, "volume": 191734.0}, {"date": "2022-08-23", "close": 6.16, "volume": 196907.0}, {"date": "2022-08-24", "close": 6.19, "volume": 192091.0}, {"date": "2022-08-25", "close": 6.2, "volume": 118329.0}, {"date": "2022-08-26", "close": 6.17, "volume": 65986.0}, {"date": "2022-08-29", "close": 5.99, "volume": 103254.0}, {"date": "2022-08-30", "close": 6.02, "volume": 48020.0}, {"date": "2022-08-31", "close": 6.14, "volume": 142959.0}, {"date": "2022-09-01", "close": 6.1, "volume": 50301.0}, {"date": "2022-09-02", "close": 6.18, "volume": 127450.0}, {"date": "2022-09-05", "close": 6.15, "volume": 98475.0}, {"date": "2022-09-06", "close": 6.09, "volume": 88629.0}, {"date": "2022-09-07", "close": 6.23, "volume": 262590.0}, {"date": "2022-09-08", "close": 6.32, "volume": 216744.0}, {"date": "2022-09-09", "close": 6.36, "volume": 130714.0}, {"date": "2022-09-12", "close": 6.42, "volume": 134802.0}, {"date": "2022-09-13", "close": 6.4, "volume": 235368.0}, {"date": "2022-09-14", "close": 6.32, "volume": 179484.0}, {"date": "2022-09-15", "close": 6.3, "volume": 121006.0}, {"date": "2022-09-16", "close": 6.35, "volume": 216965.0}, {"date": "2022-09-19", "close": 6.34, "volume": 99151.0}, {"date": "2022-09-20", "close": 6.35, "volume": 118335.0}, {"date": "2022-09-21", "close": 6.51, "volume": 583868.0}, {"date": "2022-09-23", "close": 6.37, "volume": 471690.0}, {"date": "2022-09-26", "close": 6.15, "volume": 370189.0}, {"date": "2022-09-27", "close": 6.23, "volume": 255950.0}, {"date": "2022-09-28", "close": 6.2, "volume": 277461.0}, {"date": "2022-09-29", "close": 6.27, "volume": 261998.0}, {"date": "2022-09-30", "close": 6.25, "volume": 509974.0}, {"date": "2022-10-03", "close": 6.09, "volume": 163009.0}, {"date": "2022-10-04", "close": 6.36, "volume": 243752.0}, {"date": "2022-10-05", "close": 6.5, "volume": 462662.0}, {"date": "2022-10-06", "close": 6.5, "volume": 379308.0}, {"date": "2022-10-07", "close": 6.4, "volume": 151634.0}, {"date": "2022-10-10", "close": 6.4, "volume": 684514.0}, {"date": "2022-10-11", "close": 6.29, "volume": 157263.0}, {"date": "2022-10-12", "close": 6.35, "volume": 210882.0}, {"date": "2022-10-13", "close": 6.41, "volume": 220287.0}, {"date": "2022-10-14", "close": 6.34, "volume": 197455.0}, {"date": "2022-10-17", "close": 6.3, "volume": 190475.0}, {"date": "2022-10-18", "close": 6.47, "volume": 142246.0}, {"date": "2022-10-19", "close": 6.53, "volume": 395261.0}, {"date": "2022-10-20", "close": 6.45, "volume": 190582.0}, {"date": "2022-10-21", "close": 6.26, "volume": 183126.0}, {"date": "2022-10-24", "close": 6.48, "volume": 151535.0}, {"date": "2022-10-25", "close": 6.52, "volume": 100743.0}, {"date": "2022-10-26", "close": 6.64, "volume": 523459.0}, {"date": "2022-10-27", "close": 6.57, "volume": 321595.0}, {"date": "2022-10-28", "close": 6.56, "volume": 71253.0}, {"date": "2022-10-31", "close": 6.9, "volume": 372222.0}, {"date": "2022-11-01", "close": 6.79, "volume": 172913.0}, {"date": "2022-11-02", "close": 7.07, "volume": 598753.0}, {"date": "2022-11-03", "close": 6.9, "volume": 208105.0}, {"date": "2022-11-04", "close": 6.9, "volume": 283362.0}, {"date": "2022-11-07", "close": 6.71, "volume": 210071.0}, {"date": "2022-11-08", "close": 6.82, "volume": 244388.0}, {"date": "2022-11-09", "close": 6.8, "volume": 168797.0}, {"date": "2022-11-10", "close": 6.45, "volume": 486070.0}, {"date": "2022-11-11", "close": 6.78, "volume": 499328.0}, {"date": "2022-11-14", "close": 6.64, "volume": 143658.0}, {"date": "2022-11-15", "close": 6.75, "volume": 104143.0}, {"date": "2022-11-16", "close": 6.73, "volume": 91000.0}, {"date": "2022-11-17", "close": 6.71, "volume": 587836.0}, {"date": "2022-11-18", "close": 6.73, "volume": 115035.0}, {"date": "2022-11-21", "close": 6.75, "volume": 53710.0}, {"date": "2022-11-22", "close": 6.69, "volume": 34591.0}, {"date": "2022-11-23", "close": 6.75, "volume": 106462.0}, {"date": "2022-11-24", "close": 6.8, "volume": 37223.0}, {"date": "2022-11-25", "close": 6.8, "volume": 61936.0}, {"date": "2022-11-28", "close": 6.83, "volume": 76438.0}, {"date": "2022-11-29", "close": 6.86, "volume": 20566.0}, {"date": "2022-11-30", "close": 6.85, "volume": 317045.0}, {"date": "2022-12-01", "close": 6.89, "volume": 43536.0}, {"date": "2022-12-02", "close": 6.82, "volume": 59193.0}, {"date": "2022-12-05", "close": 6.93, "volume": 130690.0}, {"date": "2022-12-06", "close": 6.6, "volume": 185389.0}, {"date": "2022-12-07", "close": 6.47, "volume": 170542.0}, {"date": "2022-12-08", "close": 6.33, "volume": 132411.0}, {"date": "2022-12-09", "close": 6.23, "volume": 228394.0}, {"date": "2022-12-12", "close": 6.28, "volume": 159700.0}, {"date": "2022-12-13", "close": 6.5, "volume": 130647.0}, {"date": "2022-12-14", "close": 6.58, "volume": 151123.0}, {"date": "2022-12-15", "close": 6.82, "volume": 156784.0}, {"date": "2022-12-16", "close": 7.0, "volume": 403738.0}, {"date": "2022-12-19", "close": 6.75, "volume": 187693.0}, {"date": "2022-12-20", "close": 6.69, "volume": 127701.0}, {"date": "2022-12-21", "close": 6.69, "volume": 44749.0}, {"date": "2022-12-22", "close": 6.89, "volume": 122609.0}, {"date": "2022-12-23", "close": 6.81, "volume": 51455.0}, {"date": "2022-12-28", "close": 6.65, "volume": 13556.0}, {"date": "2022-12-29", "close": 6.69, "volume": 54378.0}, {"date": "2022-12-30", "close": 6.77, "volume": 63668.0}, {"date": "2023-01-03", "close": 6.61, "volume": 32374.0}, {"date": "2023-01-04", "close": 6.82, "volume": 60365.0}, {"date": "2023-01-05", "close": 6.82, "volume": 80683.0}, {"date": "2023-01-06", "close": 6.81, "volume": 32308.0}, {"date": "2023-01-09", "close": 6.86, "volume": 121798.0}, {"date": "2023-01-10", "close": 6.68, "volume": 184111.0}, {"date": "2023-01-11", "close": 6.66, "volume": 269691.0}, {"date": "2023-01-12", "close": 6.83, "volume": 124302.0}, {"date": "2023-01-13", "close": 6.84, "volume": 123053.0}, {"date": "2023-01-16", "close": 6.71, "volume": 219275.0}, {"date": "2023-01-17", "close": 7.0, "volume": 844863.0}, {"date": "2023-01-18", "close": 7.27, "volume": 451769.0}, {"date": "2023-01-19", "close": 7.13, "volume": 179120.0}, {"date": "2023-01-20", "close": 7.15, "volume": 108816.0}, {"date": "2023-01-23", "close": 7.12, "volume": 106164.0}, {"date": "2023-01-24", "close": 7.09, "volume": 221189.0}, {"date": "2023-01-25", "close": 7.21, "volume": 117944.0}, {"date": "2023-01-27", "close": 7.2, "volume": 98624.0}, {"date": "2023-01-30", "close": 7.2, "volume": 144189.0}, {"date": "2023-01-31", "close": 7.32, "volume": 169765.0}, {"date": "2023-02-01", "close": 7.11, "volume": 312346.0}, {"date": "2023-02-02", "close": 7.25, "volume": 118582.0}, {"date": "2023-02-03", "close": 7.3, "volume": 240997.0}, {"date": "2023-02-06", "close": 7.26, "volume": 221088.0}, {"date": "2023-02-07", "close": 7.33, "volume": 147992.0}, {"date": "2023-02-08", "close": 7.3, "volume": 266953.0}, {"date": "2023-02-09", "close": 7.26, "volume": 290301.0}, {"date": "2023-02-10", "close": 7.25, "volume": 163527.0}, {"date": "2023-02-13", "close": 7.0, "volume": 229197.0}, {"date": "2023-02-14", "close": 7.17, "volume": 180125.0}, {"date": "2023-02-15", "close": 7.3, "volume": 341461.0}, {"date": "2023-02-16", "close": 7.16, "volume": 569407.0}, {"date": "2023-02-17", "close": 7.11, "volume": 360751.0}, {"date": "2023-02-20", "close": 7.09, "volume": 178505.0}, {"date": "2023-02-21", "close": 7.0, "volume": 143983.0}, {"date": "2023-02-22", "close": 7.31, "volume": 427269.0}, {"date": "2023-02-23", "close": 7.18, "volume": 183795.0}, {"date": "2023-02-24", "close": 7.25, "volume": 214513.0}, {"date": "2023-02-27", "close": 7.27, "volume": 85562.0}, {"date": "2023-02-28", "close": 7.41, "volume": 273218.0}, {"date": "2023-03-01", "close": 7.48, "volume": 209149.0}, {"date": "2023-03-02", "close": 7.46, "volume": 264850.0}, {"date": "2023-03-03", "close": 7.42, "volume": 266159.0}, {"date": "2023-03-06", "close": 7.41, "volume": 132431.0}, {"date": "2023-03-07", "close": 7.5, "volume": 121863.0}, {"date": "2023-03-08", "close": 7.59, "volume": 177093.0}, {"date": "2023-03-09", "close": 7.6, "volume": 238456.0}, {"date": "2023-03-10", "close": 7.55, "volume": 189641.0}, {"date": "2023-03-13", "close": 7.45, "volume": 147423.0}, {"date": "2023-03-14", "close": 7.29, "volume": 195368.0}, {"date": "2023-03-15", "close": 7.36, "volume": 271002.0}, {"date": "2023-03-16", "close": 7.21, "volume": 188396.0}, {"date": "2023-03-17", "close": 7.18, "volume": 183236.0}, {"date": "2023-03-20", "close": 7.21, "volume": 152133.0}, {"date": "2023-03-21", "close": 7.21, "volume": 165797.0}, {"date": "2023-03-22", "close": 7.27, "volume": 109829.0}, {"date": "2023-03-23", "close": 7.11, "volume": 82857.0}, {"date": "2023-03-24", "close": 7.24, "volume": 74776.0}, {"date": "2023-03-27", "close": 7.31, "volume": 85470.0}, {"date": "2023-03-28", "close": 7.13, "volume": 135225.0}, {"date": "2023-03-29", "close": 7.1, "volume": 68640.0}, {"date": "2023-03-30", "close": 7.23, "volume": 84653.0}, {"date": "2023-03-31", "close": 7.28, "volume": 230026.0}, {"date": "2023-04-03", "close": 7.45, "volume": 146252.0}, {"date": "2023-04-04", "close": 7.49, "volume": 94758.0}, {"date": "2023-04-05", "close": 7.63, "volume": 208601.0}, {"date": "2023-04-06", "close": 7.6, "volume": 128540.0}, {"date": "2023-04-11", "close": 7.37, "volume": 281832.0}, {"date": "2023-04-12", "close": 7.38, "volume": 105557.0}, {"date": "2023-04-13", "close": 7.35, "volume": 87938.0}, {"date": "2023-04-14", "close": 7.4, "volume": 66669.0}, {"date": "2023-04-17", "close": 7.48, "volume": 108665.0}, {"date": "2023-04-18", "close": 7.51, "volume": 120531.0}, {"date": "2023-04-19", "close": 7.39, "volume": 294780.0}, {"date": "2023-04-20", "close": 7.43, "volume": 481351.0}, {"date": "2023-04-21", "close": 7.44, "volume": 454637.0}, {"date": "2023-04-24", "close": 7.47, "volume": 180020.0}, {"date": "2023-04-26", "close": 7.51, "volume": 174841.0}, {"date": "2023-04-27", "close": 7.5, "volume": 137849.0}, {"date": "2023-04-28", "close": 7.59, "volume": 277178.0}, {"date": "2023-05-01", "close": 7.5, "volume": 169283.0}, {"date": "2023-05-02", "close": 7.19, "volume": 462631.0}, {"date": "2023-05-03", "close": 7.4, "volume": 280421.0}, {"date": "2023-05-04", "close": 7.2, "volume": 140130.0}, {"date": "2023-05-05", "close": 7.15, "volume": 60470.0}, {"date": "2023-05-08", "close": 7.27, "volume": 195823.0}, {"date": "2023-05-09", "close": 7.18, "volume": 175546.0}, {"date": "2023-05-10", "close": 7.18, "volume": 613806.0}, {"date": "2023-05-11", "close": 7.21, "volume": 477785.0}, {"date": "2023-05-12", "close": 7.33, "volume": 106298.0}, {"date": "2023-05-15", "close": 7.46, "volume": 220508.0}, {"date": "2023-05-16", "close": 7.48, "volume": 159259.0}, {"date": "2023-05-17", "close": 7.27, "volume": 83477.0}, {"date": "2023-05-18", "close": 7.22, "volume": 65213.0}, {"date": "2023-05-19", "close": 7.28, "volume": 289374.0}, {"date": "2023-05-22", "close": 7.14, "volume": 189404.0}, {"date": "2023-05-23", "close": 7.16, "volume": 98243.0}, {"date": "2023-05-24", "close": 7.04, "volume": 220665.0}, {"date": "2023-05-25", "close": 6.96, "volume": 248833.0}, {"date": "2023-05-26", "close": 7.02, "volume": 163835.0}, {"date": "2023-05-29", "close": 7.13, "volume": 228296.0}, {"date": "2023-05-30", "close": 6.99, "volume": 61224.0}, {"date": "2023-05-31", "close": 7.08, "volume": 314444.0}, {"date": "2023-06-01", "close": 7.14, "volume": 121326.0}, {"date": "2023-06-02", "close": 7.14, "volume": 126518.0}, {"date": "2023-06-05", "close": 7.07, "volume": 216494.0}, {"date": "2023-06-06", "close": 6.97, "volume": 210266.0}, {"date": "2023-06-07", "close": 7.05, "volume": 80355.0}, {"date": "2023-06-08", "close": 7.11, "volume": 267908.0}, {"date": "2023-06-09", "close": 6.9, "volume": 171174.0}, {"date": "2023-06-13", "close": 6.85, "volume": 251627.0}, {"date": "2023-06-14", "close": 7.05, "volume": 376611.0}, {"date": "2023-06-15", "close": 6.96, "volume": 247965.0}, {"date": "2023-06-16", "close": 6.87, "volume": 195830.0}, {"date": "2023-06-19", "close": 7.02, "volume": 73230.0}, {"date": "2023-06-20", "close": 6.91, "volume": 126473.0}, {"date": "2023-06-21", "close": 6.88, "volume": 151055.0}, {"date": "2023-06-22", "close": 6.8, "volume": 185952.0}, {"date": "2023-06-23", "close": 6.73, "volume": 211890.0}, {"date": "2023-06-26", "close": 6.88, "volume": 160538.0}, {"date": "2023-06-27", "close": 6.9, "volume": 216843.0}, {"date": "2023-06-28", "close": 6.96, "volume": 1405545.0}, {"date": "2023-06-29", "close": 7.17, "volume": 154954.0}, {"date": "2023-06-30", "close": 7.2, "volume": 174860.0}, {"date": "2023-07-03", "close": 7.36, "volume": 224770.0}, {"date": "2023-07-04", "close": 7.2, "volume": 163655.0}, {"date": "2023-07-05", "close": 7.3, "volume": 137983.0}, {"date": "2023-07-06", "close": 7.25, "volume": 78953.0}, {"date": "2023-07-07", "close": 7.27, "volume": 206878.0}, {"date": "2023-07-10", "close": 7.35, "volume": 130931.0}, {"date": "2023-07-11", "close": 7.31, "volume": 239267.0}, {"date": "2023-07-12", "close": 7.3, "volume": 190347.0}, {"date": "2023-07-13", "close": 7.38, "volume": 148981.0}, {"date": "2023-07-14", "close": 7.41, "volume": 181479.0}, {"date": "2023-07-17", "close": 7.48, "volume": 92328.0}, {"date": "2023-07-18", "close": 7.33, "volume": 78987.0}, {"date": "2023-07-19", "close": 7.5, "volume": 434054.0}, {"date": "2023-07-20", "close": 7.44, "volume": 277408.0}, {"date": "2023-07-21", "close": 7.39, "volume": 232015.0}, {"date": "2023-07-24", "close": 7.35, "volume": 127854.0}, {"date": "2023-07-25", "close": 7.36, "volume": 129635.0}, {"date": "2023-07-26", "close": 7.34, "volume": 132463.0}, {"date": "2023-07-27", "close": 7.38, "volume": 394639.0}, {"date": "2023-07-28", "close": 7.48, "volume": 149171.0}, {"date": "2023-07-31", "close": 7.51, "volume": 171008.0}, {"date": "2023-08-01", "close": 7.54, "volume": 195384.0}, {"date": "2023-08-02", "close": 7.51, "volume": 234112.0}, {"date": "2023-08-03", "close": 7.35, "volume": 216174.0}, {"date": "2023-08-04", "close": 7.53, "volume": 366793.0}, {"date": "2023-08-07", "close": 7.65, "volume": 275155.0}, {"date": "2023-08-08", "close": 7.57, "volume": 192252.0}, {"date": "2023-08-09", "close": 7.58, "volume": 152099.0}, {"date": "2023-08-10", "close": 7.59, "volume": 222972.0}, {"date": "2023-08-11", "close": 7.63, "volume": 213667.0}, {"date": "2023-08-14", "close": 7.77, "volume": 390268.0}, {"date": "2023-08-15", "close": 7.59, "volume": 250040.0}, {"date": "2023-08-16", "close": 7.72, "volume": 323151.0}, {"date": "2023-08-17", "close": 7.76, "volume": 223544.0}, {"date": "2023-08-18", "close": 7.69, "volume": 191043.0}, {"date": "2023-08-21", "close": 7.51, "volume": 451838.0}, {"date": "2023-08-22", "close": 6.1, "volume": 3185764.0}, {"date": "2023-08-23", "close": 6.86, "volume": 1912704.0}, {"date": "2023-08-24", "close": 7.06, "volume": 834550.0}, {"date": "2023-08-25", "close": 7.08, "volume": 597486.0}, {"date": "2023-08-28", "close": 7.19, "volume": 406853.0}, {"date": "2023-08-29", "close": 7.2, "volume": 359111.0}, {"date": "2023-08-30", "close": 7.43, "volume": 481574.0}, {"date": "2023-08-31", "close": 7.41, "volume": 426427.0}, {"date": "2023-09-01", "close": 7.35, "volume": 140450.0}, {"date": "2023-09-04", "close": 7.28, "volume": 382320.0}, {"date": "2023-09-05", "close": 7.3, "volume": 234394.0}, {"date": "2023-09-06", "close": 7.22, "volume": 648037.0}, {"date": "2023-09-07", "close": 7.21, "volume": 467155.0}, {"date": "2023-09-08", "close": 7.0, "volume": 454135.0}, {"date": "2023-09-11", "close": 7.02, "volume": 448418.0}, {"date": "2023-09-12", "close": 7.21, "volume": 932038.0}, {"date": "2023-09-13", "close": 7.08, "volume": 751141.0}, {"date": "2023-09-14", "close": 6.85, "volume": 549922.0}, {"date": "2023-09-15", "close": 6.82, "volume": 5986915.0}, {"date": "2023-09-18", "close": 6.9, "volume": 444513.0}, {"date": "2023-09-19", "close": 7.04, "volume": 425367.0}, {"date": "2023-09-20", "close": 6.98, "volume": 578915.0}, {"date": "2023-09-21", "close": 7.17, "volume": 1250153.0}, {"date": "2023-09-22", "close": 7.1, "volume": 631708.0}, {"date": "2023-09-25", "close": 7.14, "volume": 424945.0}, {"date": "2023-09-26", "close": 7.12, "volume": 241332.0}, {"date": "2023-09-27", "close": 7.09, "volume": 354577.0}, {"date": "2023-09-28", "close": 7.06, "volume": 242260.0}, {"date": "2023-09-29", "close": 7.08, "volume": 331191.0}, {"date": "2023-10-02", "close": 6.89, "volume": 211150.0}, {"date": "2023-10-03", "close": 6.78, "volume": 367995.0}, {"date": "2023-10-04", "close": 7.0, "volume": 577688.0}, {"date": "2023-10-05", "close": 7.1, "volume": 517512.0}, {"date": "2023-10-06", "close": 6.97, "volume": 201153.0}, {"date": "2023-10-09", "close": 6.98, "volume": 150576.0}, {"date": "2023-10-10", "close": 7.14, "volume": 300200.0}, {"date": "2023-10-11", "close": 7.14, "volume": 192552.0}, {"date": "2023-10-12", "close": 7.29, "volume": 391482.0}, {"date": "2023-10-13", "close": 7.24, "volume": 408863.0}, {"date": "2023-10-16", "close": 6.98, "volume": 257618.0}, {"date": "2023-10-17", "close": 7.14, "volume": 209523.0}, {"date": "2023-10-18", "close": 7.03, "volume": 300340.0}, {"date": "2023-10-19", "close": 6.97, "volume": 234554.0}, {"date": "2023-10-20", "close": 6.94, "volume": 129650.0}, {"date": "2023-10-23", "close": 7.11, "volume": 302871.0}, {"date": "2023-10-24", "close": 7.09, "volume": 281412.0}, {"date": "2023-10-25", "close": 7.08, "volume": 252256.0}, {"date": "2023-10-26", "close": 7.16, "volume": 335208.0}, {"date": "2023-10-27", "close": 7.12, "volume": 177378.0}, {"date": "2023-10-30", "close": 7.14, "volume": 142256.0}, {"date": "2023-10-31", "close": 6.77, "volume": 742022.0}, {"date": "2023-11-01", "close": 7.01, "volume": 341131.0}, {"date": "2023-11-02", "close": 7.15, "volume": 397674.0}, {"date": "2023-11-03", "close": 7.23, "volume": 640561.0}, {"date": "2023-11-06", "close": 7.15, "volume": 236910.0}, {"date": "2023-11-07", "close": 7.19, "volume": 228690.0}, {"date": "2023-11-08", "close": 7.31, "volume": 407683.0}, {"date": "2023-11-09", "close": 7.33, "volume": 331603.0}, {"date": "2023-11-10", "close": 7.26, "volume": 204081.0}, {"date": "2023-11-13", "close": 7.27, "volume": 233138.0}, {"date": "2023-11-14", "close": 7.4, "volume": 216525.0}, {"date": "2023-11-15", "close": 7.43, "volume": 237558.0}, {"date": "2023-11-16", "close": 7.34, "volume": 300457.0}, {"date": "2023-11-17", "close": 7.54, "volume": 258597.0}, {"date": "2023-11-20", "close": 7.6, "volume": 276560.0}, {"date": "2023-11-21", "close": 7.83, "volume": 520406.0}, {"date": "2023-11-22", "close": 7.84, "volume": 298127.0}, {"date": "2023-11-23", "close": 7.79, "volume": 157951.0}, {"date": "2023-11-24", "close": 7.74, "volume": 86207.0}, {"date": "2023-11-27", "close": 7.77, "volume": 237923.0}, {"date": "2023-11-28", "close": 7.75, "volume": 182173.0}, {"date": "2023-11-29", "close": 7.76, "volume": 432269.0}, {"date": "2023-11-30", "close": 7.85, "volume": 468265.0}, {"date": "2023-12-01", "close": 7.87, "volume": 256373.0}, {"date": "2023-12-04", "close": 7.85, "volume": 372258.0}, {"date": "2023-12-05", "close": 7.99, "volume": 454800.0}, {"date": "2023-12-06", "close": 8.1, "volume": 662761.0}, {"date": "2023-12-07", "close": 8.08, "volume": 559151.0}, {"date": "2023-12-08", "close": 8.11, "volume": 387168.0}, {"date": "2023-12-11", "close": 8.08, "volume": 609863.0}, {"date": "2023-12-12", "close": 8.2, "volume": 559949.0}, {"date": "2023-12-13", "close": 8.18, "volume": 481790.0}, {"date": "2023-12-14", "close": 8.26, "volume": 414706.0}, {"date": "2023-12-15", "close": 8.32, "volume": 1118810.0}, {"date": "2023-12-18", "close": 8.26, "volume": 204047.0}, {"date": "2023-12-19", "close": 8.35, "volume": 486068.0}, {"date": "2023-12-20", "close": 8.39, "volume": 263770.0}, {"date": "2023-12-21", "close": 8.28, "volume": 326297.0}, {"date": "2023-12-22", "close": 8.29, "volume": 221734.0}, {"date": "2023-12-27", "close": 8.38, "volume": 191126.0}, {"date": "2023-12-28", "close": 8.46, "volume": 167561.0}, {"date": "2023-12-29", "close": 8.44, "volume": 139260.0}, {"date": "2024-01-02", "close": 8.44, "volume": 201476.0}, {"date": "2024-01-03", "close": 8.44, "volume": 468592.0}, {"date": "2024-01-04", "close": 8.37, "volume": 330792.0}, {"date": "2024-01-05", "close": 8.42, "volume": 220605.0}, {"date": "2024-01-08", "close": 8.42, "volume": 176706.0}, {"date": "2024-01-09", "close": 8.36, "volume": 225655.0}, {"date": "2024-01-10", "close": 8.35, "volume": 284716.0}, {"date": "2024-01-11", "close": 8.3, "volume": 266489.0}, {"date": "2024-01-12", "close": 8.41, "volume": 307519.0}, {"date": "2024-01-15", "close": 8.29, "volume": 172524.0}, {"date": "2024-01-16", "close": 8.41, "volume": 498380.0}, {"date": "2024-01-17", "close": 8.84, "volume": 1042234.0}, {"date": "2024-01-18", "close": 8.88, "volume": 906695.0}, {"date": "2024-01-19", "close": 9.12, "volume": 709512.0}, {"date": "2024-01-22", "close": 9.38, "volume": 411880.0}, {"date": "2024-01-23", "close": 9.31, "volume": 445148.0}, {"date": "2024-01-24", "close": 9.25, "volume": 514179.0}, {"date": "2024-01-25", "close": 9.2, "volume": 361430.0}, {"date": "2024-01-29", "close": 9.41, "volume": 483794.0}, {"date": "2024-01-30", "close": 9.66, "volume": 741434.0}, {"date": "2024-01-31", "close": 9.78, "volume": 486658.0}, {"date": "2024-02-01", "close": 9.5, "volume": 405206.0}, {"date": "2024-02-02", "close": 9.6, "volume": 571086.0}, {"date": "2024-02-05", "close": 9.6, "volume": 198365.0}, {"date": "2024-02-06", "close": 9.65, "volume": 264700.0}, {"date": "2024-02-07", "close": 9.71, "volume": 366659.0}, {"date": "2024-02-08", "close": 9.77, "volume": 261934.0}, {"date": "2024-02-09", "close": 9.84, "volume": 333213.0}, {"date": "2024-02-12", "close": 9.93, "volume": 225312.0}, {"date": "2024-02-13", "close": 9.92, "volume": 392922.0}, {"date": "2024-02-14", "close": 9.78, "volume": 482067.0}, {"date": "2024-02-15", "close": 8.5, "volume": 3479592.0}, {"date": "2024-02-16", "close": 7.69, "volume": 2764740.0}, {"date": "2024-02-19", "close": 7.76, "volume": 1762935.0}, {"date": "2024-02-20", "close": 7.86, "volume": 1055696.0}, {"date": "2024-02-21", "close": 7.6, "volume": 1331268.0}, {"date": "2024-02-22", "close": 7.65, "volume": 898182.0}, {"date": "2024-02-23", "close": 7.94, "volume": 871047.0}, {"date": "2024-02-26", "close": 7.9, "volume": 851864.0}, {"date": "2024-02-27", "close": 7.94, "volume": 692395.0}, {"date": "2024-02-28", "close": 8.07, "volume": 993969.0}, {"date": "2024-02-29", "close": 8.41, "volume": 1122928.0}, {"date": "2024-03-01", "close": 8.26, "volume": 766863.0}, {"date": "2024-03-04", "close": 8.32, "volume": 492042.0}, {"date": "2024-03-05", "close": 8.58, "volume": 988297.0}, {"date": "2024-03-06", "close": 8.6, "volume": 606770.0}, {"date": "2024-03-07", "close": 8.73, "volume": 677740.0}, {"date": "2024-03-08", "close": 8.82, "volume": 283688.0}, {"date": "2024-03-11", "close": 8.78, "volume": 279244.0}, {"date": "2024-03-12", "close": 8.94, "volume": 411258.0}, {"date": "2024-03-13", "close": 8.5, "volume": 713386.0}, {"date": "2024-03-14", "close": 8.36, "volume": 674865.0}, {"date": "2024-03-15", "close": 8.61, "volume": 834694.0}, {"date": "2024-03-18", "close": 8.48, "volume": 369728.0}, {"date": "2024-03-19", "close": 8.48, "volume": 549348.0}, {"date": "2024-03-20", "close": 8.5, "volume": 649009.0}, {"date": "2024-03-21", "close": 8.74, "volume": 728030.0}, {"date": "2024-03-22", "close": 8.64, "volume": 365375.0}, {"date": "2024-03-25", "close": 8.56, "volume": 356094.0}, {"date": "2024-03-26", "close": 8.46, "volume": 358346.0}, {"date": "2024-03-27", "close": 8.25, "volume": 798948.0}, {"date": "2024-03-28", "close": 8.28, "volume": 439148.0}, {"date": "2024-04-02", "close": 8.23, "volume": 324938.0}, {"date": "2024-04-03", "close": 8.23, "volume": 390886.0}, {"date": "2024-04-04", "close": 8.27, "volume": 154116.0}, {"date": "2024-04-05", "close": 8.15, "volume": 292061.0}, {"date": "2024-04-08", "close": 8.22, "volume": 202711.0}, {"date": "2024-04-09", "close": 8.28, "volume": 222213.0}, {"date": "2024-04-10", "close": 8.24, "volume": 222405.0}, {"date": "2024-04-11", "close": 8.14, "volume": 167197.0}, {"date": "2024-04-12", "close": 8.17, "volume": 240264.0}, {"date": "2024-04-15", "close": 8.05, "volume": 295071.0}, {"date": "2024-04-16", "close": 7.81, "volume": 718041.0}, {"date": "2024-04-17", "close": 7.92, "volume": 330621.0}, {"date": "2024-04-18", "close": 7.96, "volume": 254112.0}, {"date": "2024-04-19", "close": 7.88, "volume": 294491.0}, {"date": "2024-04-22", "close": 7.97, "volume": 213198.0}, {"date": "2024-04-23", "close": 7.85, "volume": 341025.0}, {"date": "2024-04-24", "close": 7.7, "volume": 688807.0}, {"date": "2024-04-26", "close": 7.67, "volume": 431460.0}, {"date": "2024-04-29", "close": 7.79, "volume": 470222.0}, {"date": "2024-04-30", "close": 7.65, "volume": 306642.0}, {"date": "2024-05-01", "close": 7.58, "volume": 425549.0}, {"date": "2024-05-02", "close": 7.6, "volume": 278147.0}, {"date": "2024-05-03", "close": 7.65, "volume": 215713.0}, {"date": "2024-05-06", "close": 7.71, "volume": 332169.0}, {"date": "2024-05-07", "close": 7.9, "volume": 406762.0}, {"date": "2024-05-08", "close": 7.79, "volume": 357035.0}, {"date": "2024-05-09", "close": 7.67, "volume": 284383.0}, {"date": "2024-05-10", "close": 7.61, "volume": 262632.0}, {"date": "2024-05-13", "close": 7.61, "volume": 288564.0}, {"date": "2024-05-14", "close": 7.63, "volume": 252793.0}, {"date": "2024-05-15", "close": 7.7, "volume": 470700.0}, {"date": "2024-05-16", "close": 7.68, "volume": 377743.0}, {"date": "2024-05-17", "close": 7.56, "volume": 437823.0}, {"date": "2024-05-20", "close": 7.5, "volume": 743754.0}, {"date": "2024-05-21", "close": 7.41, "volume": 788405.0}, {"date": "2024-05-22", "close": 7.35, "volume": 1079169.0}, {"date": "2024-05-23", "close": 7.51, "volume": 853814.0}, {"date": "2024-05-24", "close": 7.47, "volume": 343475.0}, {"date": "2024-05-27", "close": 7.43, "volume": 371521.0}, {"date": "2024-05-28", "close": 7.42, "volume": 272288.0}, {"date": "2024-05-29", "close": 7.56, "volume": 793418.0}, {"date": "2024-05-30", "close": 7.77, "volume": 678236.0}, {"date": "2024-05-31", "close": 7.97, "volume": 704656.0}, {"date": "2024-06-03", "close": 8.19, "volume": 549160.0}, {"date": "2024-06-04", "close": 7.8, "volume": 524485.0}, {"date": "2024-06-05", "close": 7.97, "volume": 487543.0}, {"date": "2024-06-06", "close": 8.13, "volume": 548312.0}, {"date": "2024-06-07", "close": 8.26, "volume": 265640.0}, {"date": "2024-06-11", "close": 8.24, "volume": 527399.0}, {"date": "2024-06-12", "close": 8.26, "volume": 317073.0}, {"date": "2024-06-13", "close": 8.33, "volume": 569298.0}, {"date": "2024-06-14", "close": 8.3, "volume": 300870.0}, {"date": "2024-06-17", "close": 8.25, "volume": 592447.0}, {"date": "2024-06-18", "close": 8.02, "volume": 427301.0}, {"date": "2024-06-19", "close": 8.18, "volume": 716444.0}, {"date": "2024-06-20", "close": 8.18, "volume": 773700.0}, {"date": "2024-06-21", "close": 8.32, "volume": 897315.0}, {"date": "2024-06-24", "close": 8.34, "volume": 409496.0}, {"date": "2024-06-25", "close": 8.35, "volume": 317011.0}, {"date": "2024-06-26", "close": 8.3, "volume": 393937.0}, {"date": "2024-06-27", "close": 8.36, "volume": 441292.0}, {"date": "2024-06-28", "close": 8.37, "volume": 339535.0}, {"date": "2024-07-01", "close": 8.14, "volume": 269328.0}, {"date": "2024-07-02", "close": 8.26, "volume": 460442.0}, {"date": "2024-07-03", "close": 8.16, "volume": 281191.0}, {"date": "2024-07-04", "close": 8.14, "volume": 317720.0}, {"date": "2024-07-05", "close": 8.22, "volume": 155820.0}, {"date": "2024-07-08", "close": 8.16, "volume": 218517.0}, {"date": "2024-07-09", "close": 8.13, "volume": 350993.0}, {"date": "2024-07-10", "close": 7.98, "volume": 430031.0}, {"date": "2024-07-11", "close": 8.08, "volume": 396106.0}, {"date": "2024-07-12", "close": 8.08, "volume": 259426.0}, {"date": "2024-07-15", "close": 8.32, "volume": 843953.0}, {"date": "2024-07-16", "close": 8.28, "volume": 223505.0}, {"date": "2024-07-17", "close": 8.49, "volume": 299355.0}, {"date": "2024-07-18", "close": 8.45, "volume": 508563.0}, {"date": "2024-07-19", "close": 8.33, "volume": 224638.0}, {"date": "2024-07-22", "close": 8.53, "volume": 368743.0}, {"date": "2024-07-23", "close": 8.55, "volume": 292579.0}, {"date": "2024-07-24", "close": 8.57, "volume": 395381.0}, {"date": "2024-07-25", "close": 8.5, "volume": 377639.0}, {"date": "2024-07-26", "close": 8.47, "volume": 395725.0}, {"date": "2024-07-29", "close": 8.53, "volume": 259420.0}, {"date": "2024-07-30", "close": 8.43, "volume": 261324.0}, {"date": "2024-07-31", "close": 8.82, "volume": 718924.0}, {"date": "2024-08-01", "close": 8.78, "volume": 423625.0}, {"date": "2024-08-02", "close": 8.67, "volume": 409369.0}, {"date": "2024-08-05", "close": 8.23, "volume": 594966.0}, {"date": "2024-08-06", "close": 8.18, "volume": 408237.0}, {"date": "2024-08-07", "close": 8.25, "volume": 300540.0}, {"date": "2024-08-08", "close": 8.12, "volume": 330448.0}, {"date": "2024-08-09", "close": 8.16, "volume": 258711.0}, {"date": "2024-08-12", "close": 8.18, "volume": 359265.0}, {"date": "2024-08-13", "close": 8.38, "volume": 375656.0}, {"date": "2024-08-14", "close": 8.28, "volume": 331208.0}, {"date": "2024-08-15", "close": 8.25, "volume": 498079.0}, {"date": "2024-08-16", "close": 8.55, "volume": 216188.0}, {"date": "2024-08-19", "close": 8.62, "volume": 411132.0}, {"date": "2024-08-20", "close": 8.64, "volume": 274400.0}, {"date": "2024-08-21", "close": 9.18, "volume": 947242.0}, {"date": "2024-08-22", "close": 8.27, "volume": 1590486.0}, {"date": "2024-08-23", "close": 8.09, "volume": 821198.0}, {"date": "2024-08-26", "close": 7.94, "volume": 1140897.0}, {"date": "2024-08-27", "close": 7.79, "volume": 721143.0}, {"date": "2024-08-28", "close": 7.76, "volume": 1400291.0}, {"date": "2024-08-29", "close": 7.65, "volume": 790686.0}, {"date": "2024-08-30", "close": 7.7, "volume": 885082.0}, {"date": "2024-09-02", "close": 7.83, "volume": 602709.0}, {"date": "2024-09-03", "close": 7.98, "volume": 591679.0}, {"date": "2024-09-04", "close": 7.78, "volume": 910181.0}, {"date": "2024-09-05", "close": 7.75, "volume": 559297.0}, {"date": "2024-09-06", "close": 7.65, "volume": 645184.0}, {"date": "2024-09-09", "close": 7.72, "volume": 438599.0}, {"date": "2024-09-10", "close": 7.72, "volume": 613608.0}, {"date": "2024-09-11", "close": 7.68, "volume": 718040.0}, {"date": "2024-09-12", "close": 7.77, "volume": 541667.0}, {"date": "2024-09-13", "close": 7.75, "volume": 897818.0}, {"date": "2024-09-16", "close": 7.74, "volume": 405596.0}, {"date": "2024-09-17", "close": 7.74, "volume": 262328.0}, {"date": "2024-09-18", "close": 7.62, "volume": 360016.0}, {"date": "2024-09-19", "close": 7.72, "volume": 678531.0}, {"date": "2024-09-20", "close": 7.8, "volume": 1189965.0}, {"date": "2024-09-23", "close": 7.66, "volume": 598991.0}, {"date": "2024-09-24", "close": 7.7, "volume": 338101.0}, {"date": "2024-09-25", "close": 7.59, "volume": 666813.0}, {"date": "2024-09-26", "close": 7.7, "volume": 686749.0}, {"date": "2024-09-27", "close": 7.74, "volume": 172855.0}, {"date": "2024-09-30", "close": 7.58, "volume": 505926.0}, {"date": "2024-10-01", "close": 7.55, "volume": 505358.0}, {"date": "2024-10-02", "close": 7.54, "volume": 398683.0}, {"date": "2024-10-03", "close": 7.44, "volume": 741081.0}, {"date": "2024-10-04", "close": 7.43, "volume": 591396.0}, {"date": "2024-10-07", "close": 7.62, "volume": 308580.0}, {"date": "2024-10-08", "close": 7.47, "volume": 330508.0}, {"date": "2024-10-09", "close": 7.52, "volume": 285526.0}, {"date": "2024-10-10", "close": 7.4, "volume": 486299.0}, {"date": "2024-10-11", "close": 7.46, "volume": 569678.0}, {"date": "2024-10-14", "close": 7.41, "volume": 337130.0}, {"date": "2024-10-15", "close": 7.54, "volume": 576615.0}, {"date": "2024-10-16", "close": 7.36, "volume": 599993.0}, {"date": "2024-10-17", "close": 7.51, "volume": 481132.0}, {"date": "2024-10-18", "close": 7.39, "volume": 534898.0}, {"date": "2024-10-21", "close": 7.47, "volume": 665043.0}, {"date": "2024-10-22", "close": 7.31, "volume": 529481.0}, {"date": "2024-10-23", "close": 7.36, "volume": 526719.0}, {"date": "2024-10-24", "close": 7.25, "volume": 323853.0}, {"date": "2024-10-25", "close": 7.21, "volume": 300190.0}, {"date": "2024-10-28", "close": 7.27, "volume": 268114.0}, {"date": "2024-10-29", "close": 7.27, "volume": 456260.0}, {"date": "2024-10-30", "close": 7.71, "volume": 1211255.0}, {"date": "2024-10-31", "close": 7.33, "volume": 916778.0}, {"date": "2024-11-01", "close": 7.38, "volume": 419341.0}, {"date": "2024-11-04", "close": 7.55, "volume": 356815.0}, {"date": "2024-11-05", "close": 7.32, "volume": 313270.0}, {"date": "2024-11-06", "close": 7.36, "volume": 482198.0}, {"date": "2024-11-07", "close": 7.55, "volume": 382355.0}, {"date": "2024-11-08", "close": 7.67, "volume": 251341.0}, {"date": "2024-11-11", "close": 7.65, "volume": 232124.0}, {"date": "2024-11-12", "close": 7.72, "volume": 497067.0}, {"date": "2024-11-13", "close": 7.51, "volume": 541599.0}, {"date": "2024-11-14", "close": 7.74, "volume": 522797.0}, {"date": "2024-11-15", "close": 7.72, "volume": 249430.0}, {"date": "2024-11-18", "close": 7.68, "volume": 261336.0}, {"date": "2024-11-19", "close": 7.75, "volume": 295807.0}, {"date": "2024-11-20", "close": 7.71, "volume": 312672.0}, {"date": "2024-11-21", "close": 7.77, "volume": 374632.0}, {"date": "2024-11-22", "close": 7.89, "volume": 292081.0}, {"date": "2024-11-25", "close": 7.85, "volume": 630504.0}, {"date": "2024-11-26", "close": 7.76, "volume": 223166.0}, {"date": "2024-11-27", "close": 7.9, "volume": 268349.0}, {"date": "2024-11-28", "close": 7.82, "volume": 296437.0}, {"date": "2024-11-29", "close": 7.79, "volume": 250604.0}, {"date": "2024-12-02", "close": 7.75, "volume": 221009.0}, {"date": "2024-12-03", "close": 7.69, "volume": 294107.0}, {"date": "2024-12-04", "close": 7.43, "volume": 609712.0}, {"date": "2024-12-05", "close": 7.74, "volume": 862452.0}, {"date": "2024-12-06", "close": 7.86, "volume": 338497.0}, {"date": "2024-12-09", "close": 7.75, "volume": 295703.0}, {"date": "2024-12-10", "close": 7.47, "volume": 325206.0}, {"date": "2024-12-11", "close": 7.52, "volume": 470006.0}, {"date": "2024-12-12", "close": 7.46, "volume": 685952.0}, {"date": "2024-12-13", "close": 7.41, "volume": 506313.0}, {"date": "2024-12-16", "close": 7.42, "volume": 289267.0}, {"date": "2024-12-17", "close": 6.69, "volume": 3287295.0}, {"date": "2024-12-18", "close": 6.55, "volume": 1730453.0}, {"date": "2024-12-19", "close": 6.45, "volume": 1139540.0}, {"date": "2024-12-20", "close": 6.4, "volume": 785918.0}, {"date": "2024-12-23", "close": 6.52, "volume": 414650.0}, {"date": "2024-12-24", "close": 6.43, "volume": 184528.0}, {"date": "2024-12-27", "close": 6.46, "volume": 225614.0}, {"date": "2024-12-30", "close": 6.4, "volume": 352650.0}, {"date": "2024-12-31", "close": 6.39, "volume": 222441.0}, {"date": "2025-01-02", "close": 6.33, "volume": 297412.0}, {"date": "2025-01-03", "close": 6.34, "volume": 433735.0}, {"date": "2025-01-06", "close": 6.31, "volume": 445354.0}, {"date": "2025-01-07", "close": 6.29, "volume": 412641.0}, {"date": "2025-01-08", "close": 6.39, "volume": 894541.0}, {"date": "2025-01-09", "close": 6.36, "volume": 290035.0}, {"date": "2025-01-10", "close": 6.37, "volume": 410639.0}, {"date": "2025-01-13", "close": 6.15, "volume": 652137.0}, {"date": "2025-01-14", "close": 6.34, "volume": 451141.0}, {"date": "2025-01-15", "close": 6.4, "volume": 540312.0}, {"date": "2025-01-16", "close": 6.47, "volume": 434315.0}, {"date": "2025-01-17", "close": 6.56, "volume": 316974.0}, {"date": "2025-01-20", "close": 6.63, "volume": 315556.0}, {"date": "2025-01-21", "close": 6.64, "volume": 409837.0}, {"date": "2025-01-22", "close": 6.73, "volume": 618536.0}, {"date": "2025-01-23", "close": 6.76, "volume": 430749.0}, {"date": "2025-01-24", "close": 6.85, "volume": 575114.0}, {"date": "2025-01-28", "close": 6.9, "volume": 571592.0}, {"date": "2025-01-29", "close": 6.85, "volume": 459921.0}, {"date": "2025-01-30", "close": 6.91, "volume": 230764.0}, {"date": "2025-01-31", "close": 6.96, "volume": 314477.0}, {"date": "2025-02-03", "close": 6.86, "volume": 328526.0}, {"date": "2025-02-04", "close": 6.86, "volume": 289815.0}, {"date": "2025-02-05", "close": 7.05, "volume": 209554.0}, {"date": "2025-02-06", "close": 7.11, "volume": 283830.0}, {"date": "2025-02-07", "close": 7.26, "volume": 502043.0}, {"date": "2025-02-10", "close": 7.28, "volume": 345142.0}, {"date": "2025-02-11", "close": 7.34, "volume": 319596.0}, {"date": "2025-02-12", "close": 7.23, "volume": 471318.0}, {"date": "2025-02-13", "close": 7.17, "volume": 240960.0}, {"date": "2025-02-14", "close": 7.27, "volume": 236189.0}, {"date": "2025-02-17", "close": 7.34, "volume": 218531.0}, {"date": "2025-02-18", "close": 7.41, "volume": 428753.0}, {"date": "2025-02-19", "close": 7.98, "volume": 1007399.0}, {"date": "2025-02-20", "close": 8.01, "volume": 1054781.0}, {"date": "2025-02-21", "close": 8.0, "volume": 697800.0}, {"date": "2025-02-24", "close": 7.88, "volume": 716608.0}, {"date": "2025-02-25", "close": 7.76, "volume": 591150.0}, {"date": "2025-02-26", "close": 7.75, "volume": 476981.0}, {"date": "2025-02-27", "close": 7.89, "volume": 561711.0}, {"date": "2025-02-28", "close": 7.73, "volume": 729744.0}, {"date": "2025-03-03", "close": 7.86, "volume": 276023.0}, {"date": "2025-03-04", "close": 7.88, "volume": 290512.0}, {"date": "2025-03-05", "close": 7.8, "volume": 758169.0}, {"date": "2025-03-06", "close": 7.85, "volume": 510773.0}, {"date": "2025-03-07", "close": 7.64, "volume": 378926.0}, {"date": "2025-03-10", "close": 7.71, "volume": 257408.0}, {"date": "2025-03-11", "close": 7.6, "volume": 262373.0}, {"date": "2025-03-12", "close": 7.52, "volume": 521434.0}, {"date": "2025-03-13", "close": 7.3, "volume": 662139.0}, {"date": "2025-03-14", "close": 7.22, "volume": 612731.0}, {"date": "2025-03-17", "close": 7.29, "volume": 386860.0}, {"date": "2025-03-18", "close": 7.28, "volume": 229945.0}, {"date": "2025-03-19", "close": 7.34, "volume": 294506.0}, {"date": "2025-03-20", "close": 7.51, "volume": 574072.0}, {"date": "2025-03-21", "close": 7.57, "volume": 725301.0}, {"date": "2025-03-24", "close": 7.5, "volume": 311414.0}, {"date": "2025-03-25", "close": 7.23, "volume": 564375.0}, {"date": "2025-03-26", "close": 7.24, "volume": 357216.0}, {"date": "2025-03-27", "close": 7.28, "volume": 335876.0}, {"date": "2025-03-28", "close": 7.17, "volume": 364828.0}, {"date": "2025-03-31", "close": 7.25, "volume": 435897.0}, {"date": "2025-04-01", "close": 7.23, "volume": 332359.0}, {"date": "2025-04-02", "close": 7.07, "volume": 447078.0}, {"date": "2025-04-03", "close": 7.07, "volume": 313933.0}, {"date": "2025-04-04", "close": 6.82, "volume": 373854.0}, {"date": "2025-04-07", "close": 6.71, "volume": 712797.0}, {"date": "2025-04-08", "close": 7.02, "volume": 505778.0}, {"date": "2025-04-09", "close": 6.91, "volume": 443994.0}, {"date": "2025-04-10", "close": 7.28, "volume": 765049.0}, {"date": "2025-04-11", "close": 7.36, "volume": 442965.0}, {"date": "2025-04-14", "close": 7.39, "volume": 217392.0}, {"date": "2025-04-15", "close": 7.34, "volume": 219286.0}, {"date": "2025-04-16", "close": 7.26, "volume": 225972.0}, {"date": "2025-04-17", "close": 7.33, "volume": 252607.0}, {"date": "2025-04-22", "close": 7.18, "volume": 162550.0}, {"date": "2025-04-23", "close": 7.35, "volume": 353508.0}, {"date": "2025-04-24", "close": 7.34, "volume": 94094.0}, {"date": "2025-04-28", "close": 7.36, "volume": 370167.0}, {"date": "2025-04-29", "close": 7.3, "volume": 523044.0}, {"date": "2025-04-30", "close": 7.28, "volume": 502648.0}, {"date": "2025-05-01", "close": 7.74, "volume": 666768.0}, {"date": "2025-05-02", "close": 7.6, "volume": 270029.0}, {"date": "2025-05-05", "close": 7.45, "volume": 210396.0}, {"date": "2025-05-06", "close": 7.55, "volume": 148463.0}, {"date": "2025-05-07", "close": 7.47, "volume": 182720.0}, {"date": "2025-05-08", "close": 7.6, "volume": 255886.0}, {"date": "2025-05-09", "close": 7.79, "volume": 432032.0}, {"date": "2025-05-12", "close": 7.87, "volume": 287834.0}, {"date": "2025-05-13", "close": 7.87, "volume": 369328.0}, {"date": "2025-05-14", "close": 7.85, "volume": 191345.0}, {"date": "2025-05-15", "close": 7.75, "volume": 378681.0}, {"date": "2025-05-16", "close": 7.73, "volume": 272398.0}, {"date": "2025-05-19", "close": 7.72, "volume": 169904.0}, {"date": "2025-05-20", "close": 7.73, "volume": 183799.0}, {"date": "2025-05-21", "close": 7.65, "volume": 363838.0}, {"date": "2025-05-22", "close": 7.54, "volume": 344956.0}, {"date": "2025-05-23", "close": 7.53, "volume": 362094.0}, {"date": "2025-05-26", "close": 7.45, "volume": 272618.0}, {"date": "2025-05-27", "close": 7.35, "volume": 547032.0}, {"date": "2025-05-28", "close": 7.4, "volume": 445201.0}, {"date": "2025-05-29", "close": 7.48, "volume": 1782467.0}, {"date": "2025-05-30", "close": 7.43, "volume": 469531.0}, {"date": "2025-06-02", "close": 7.42, "volume": 244576.0}, {"date": "2025-06-03", "close": 7.31, "volume": 230744.0}, {"date": "2025-06-04", "close": 7.33, "volume": 352511.0}, {"date": "2025-06-05", "close": 7.49, "volume": 435808.0}, {"date": "2025-06-06", "close": 7.41, "volume": 236768.0}, {"date": "2025-06-10", "close": 7.49, "volume": 200319.0}, {"date": "2025-06-11", "close": 7.5, "volume": 650989.0}, {"date": "2025-06-12", "close": 7.55, "volume": 963684.0}, {"date": "2025-06-13", "close": 7.6, "volume": 117315.0}, {"date": "2025-06-16", "close": 7.45, "volume": 496555.0}, {"date": "2025-06-17", "close": 7.57, "volume": 302936.0}, {"date": "2025-06-18", "close": 7.54, "volume": 190796.0}, {"date": "2025-06-19", "close": 7.26, "volume": 310512.0}, {"date": "2025-06-20", "close": 7.48, "volume": 714173.0}, {"date": "2025-06-23", "close": 7.28, "volume": 546029.0}, {"date": "2025-06-24", "close": 7.36, "volume": 289128.0}, {"date": "2025-06-25", "close": 7.47, "volume": 606543.0}, {"date": "2025-06-26", "close": 7.49, "volume": 213429.0}, {"date": "2025-06-27", "close": 7.51, "volume": 214606.0}, {"date": "2025-06-30", "close": 7.61, "volume": 225387.0}, {"date": "2025-07-01", "close": 7.61, "volume": 338251.0}, {"date": "2025-07-02", "close": 7.65, "volume": 231182.0}, {"date": "2025-07-03", "close": 7.64, "volume": 922125.0}, {"date": "2025-07-04", "close": 7.63, "volume": 384736.0}, {"date": "2025-07-07", "close": 7.68, "volume": 327258.0}, {"date": "2025-07-08", "close": 7.74, "volume": 303504.0}, {"date": "2025-07-09", "close": 7.79, "volume": 549000.0}, {"date": "2025-07-10", "close": 7.82, "volume": 338863.0}, {"date": "2025-07-11", "close": 7.75, "volume": 314086.0}, {"date": "2025-07-14", "close": 7.75, "volume": 250208.0}, {"date": "2025-07-15", "close": 7.7, "volume": 266897.0}, {"date": "2025-07-16", "close": 7.64, "volume": 508255.0}, {"date": "2025-07-17", "close": 7.86, "volume": 343541.0}, {"date": "2025-07-18", "close": 7.97, "volume": 236019.0}, {"date": "2025-07-21", "close": 7.72, "volume": 332374.0}, {"date": "2025-07-22", "close": 7.69, "volume": 242269.0}, {"date": "2025-07-23", "close": 7.65, "volume": 654801.0}, {"date": "2025-07-24", "close": 7.68, "volume": 404897.0}, {"date": "2025-07-25", "close": 7.6, "volume": 384746.0}, {"date": "2025-07-28", "close": 7.68, "volume": 292111.0}, {"date": "2025-07-29", "close": 7.53, "volume": 320683.0}, {"date": "2025-07-30", "close": 7.5, "volume": 538969.0}, {"date": "2025-07-31", "close": 7.54, "volume": 196166.0}, {"date": "2025-08-01", "close": 7.4, "volume": 266863.0}, {"date": "2025-08-04", "close": 7.37, "volume": 275979.0}, {"date": "2025-08-05", "close": 7.44, "volume": 393363.0}, {"date": "2025-08-06", "close": 7.39, "volume": 462932.0}, {"date": "2025-08-07", "close": 7.46, "volume": 351048.0}, {"date": "2025-08-08", "close": 7.47, "volume": 357256.0}, {"date": "2025-08-11", "close": 7.58, "volume": 343772.0}, {"date": "2025-08-12", "close": 7.52, "volume": 378959.0}, {"date": "2025-08-13", "close": 7.9, "volume": 415988.0}, {"date": "2025-08-14", "close": 7.72, "volume": 470829.0}, {"date": "2025-08-15", "close": 7.72, "volume": 236449.0}, {"date": "2025-08-18", "close": 7.69, "volume": 331035.0}, {"date": "2025-08-19", "close": 7.84, "volume": 182654.0}, {"date": "2025-08-20", "close": 7.9, "volume": 391809.0}, {"date": "2025-08-21", "close": 8.09, "volume": 351803.0}, {"date": "2025-08-22", "close": 8.0, "volume": 381091.0}, {"date": "2025-08-25", "close": 8.27, "volume": 791200.0}, {"date": "2025-08-26", "close": 8.62, "volume": 799436.0}, {"date": "2025-08-27", "close": 9.06, "volume": 760082.0}, {"date": "2025-08-28", "close": 9.1, "volume": 513377.0}, {"date": "2025-08-29", "close": 9.21, "volume": 530887.0}, {"date": "2025-09-01", "close": 9.07, "volume": 328199.0}, {"date": "2025-09-02", "close": 9.15, "volume": 508629.0}, {"date": "2025-09-03", "close": 9.11, "volume": 630709.0}, {"date": "2025-09-04", "close": 9.17, "volume": 340514.0}, {"date": "2025-09-05", "close": 9.29, "volume": 492781.0}, {"date": "2025-09-08", "close": 9.4, "volume": 406210.0}, {"date": "2025-09-09", "close": 9.43, "volume": 549675.0}, {"date": "2025-09-10", "close": 9.57, "volume": 462133.0}, {"date": "2025-09-11", "close": 9.55, "volume": 347212.0}, {"date": "2025-09-12", "close": 9.68, "volume": 463755.0}, {"date": "2025-09-15", "close": 9.46, "volume": 244893.0}, {"date": "2025-09-16", "close": 9.51, "volume": 313436.0}, {"date": "2025-09-17", "close": 9.46, "volume": 350929.0}, {"date": "2025-09-18", "close": 9.62, "volume": 597897.0}, {"date": "2025-09-19", "close": 9.22, "volume": 1325399.0}, {"date": "2025-09-22", "close": 9.23, "volume": 218391.0}, {"date": "2025-09-23", "close": 9.34, "volume": 243519.0}, {"date": "2025-09-24", "close": 9.39, "volume": 264361.0}, {"date": "2025-09-25", "close": 9.31, "volume": 232687.0}, {"date": "2025-09-26", "close": 9.32, "volume": 611549.0}, {"date": "2025-09-29", "close": 9.25, "volume": 195594.0}, {"date": "2025-09-30", "close": 9.18, "volume": 271347.0}, {"date": "2025-10-01", "close": 9.27, "volume": 169136.0}, {"date": "2025-10-02", "close": 9.16, "volume": 322617.0}, {"date": "2025-10-03", "close": 9.32, "volume": 275613.0}, {"date": "2025-10-06", "close": 9.19, "volume": 202915.0}, {"date": "2025-10-07", "close": 9.15, "volume": 341975.0}, {"date": "2025-10-08", "close": 9.03, "volume": 370576.0}, {"date": "2025-10-09", "close": 9.01, "volume": 342346.0}, {"date": "2025-10-10", "close": 9.11, "volume": 219547.0}, {"date": "2025-10-13", "close": 9.02, "volume": 194800.0}, {"date": "2025-10-14", "close": 8.87, "volume": 290328.0}, {"date": "2025-10-15", "close": 8.78, "volume": 225053.0}, {"date": "2025-10-16", "close": 8.82, "volume": 293110.0}, {"date": "2025-10-17", "close": 8.68, "volume": 233875.0}, {"date": "2025-10-20", "close": 8.74, "volume": 202527.0}, {"date": "2025-10-21", "close": 8.78, "volume": 219390.0}, {"date": "2025-10-22", "close": 8.83, "volume": 185093.0}, {"date": "2025-10-23", "close": 8.84, "volume": 269794.0}, {"date": "2025-10-24", "close": 8.96, "volume": 134040.0}, {"date": "2025-10-27", "close": 9.05, "volume": 251323.0}, {"date": "2025-10-28", "close": 9.13, "volume": 137276.0}, {"date": "2025-10-29", "close": 9.53, "volume": 463749.0}, {"date": "2025-10-30", "close": 8.87, "volume": 560793.0}, {"date": "2025-10-31", "close": 8.82, "volume": 308724.0}, {"date": "2025-11-03", "close": 8.95, "volume": 262610.0}, {"date": "2025-11-04", "close": 9.02, "volume": 190728.0}, {"date": "2025-11-05", "close": 8.9, "volume": 331524.0}, {"date": "2025-11-06", "close": 8.92, "volume": 170432.0}, {"date": "2025-11-07", "close": 8.89, "volume": 308601.0}, {"date": "2025-11-10", "close": 9.04, "volume": 211165.0}, {"date": "2025-11-11", "close": 9.02, "volume": 270653.0}, {"date": "2025-11-12", "close": 9.02, "volume": 245682.0}, {"date": "2025-11-13", "close": 8.91, "volume": 283977.0}, {"date": "2025-11-14", "close": 8.82, "volume": 246945.0}, {"date": "2025-11-17", "close": 9.0, "volume": 193503.0}, {"date": "2025-11-18", "close": 8.78, "volume": 319093.0}, {"date": "2025-11-19", "close": 8.82, "volume": 278538.0}, {"date": "2025-11-20", "close": 9.05, "volume": 188559.0}, {"date": "2025-11-21", "close": 8.82, "volume": 281348.0}, {"date": "2025-11-24", "close": 8.91, "volume": 431760.0}, {"date": "2025-11-25", "close": 9.15, "volume": 190169.0}, {"date": "2025-11-26", "close": 9.25, "volume": 302180.0}, {"date": "2025-11-27", "close": 9.25, "volume": 193769.0}, {"date": "2025-11-28", "close": 9.08, "volume": 146747.0}, {"date": "2025-12-01", "close": 9.15, "volume": 322113.0}, {"date": "2025-12-02", "close": 9.26, "volume": 245583.0}, {"date": "2025-12-03", "close": 9.31, "volume": 414352.0}, {"date": "2025-12-04", "close": 9.28, "volume": 309511.0}, {"date": "2025-12-05", "close": 9.18, "volume": 109249.0}, {"date": "2025-12-08", "close": 9.25, "volume": 135808.0}, {"date": "2025-12-09", "close": 9.2, "volume": 327074.0}, {"date": "2025-12-10", "close": 9.05, "volume": 366412.0}, {"date": "2025-12-11", "close": 9.2, "volume": 557821.0}, {"date": "2025-12-12", "close": 9.2, "volume": 184788.0}, {"date": "2025-12-15", "close": 9.02, "volume": 236441.0}, {"date": "2025-12-16", "close": 9.02, "volume": 150257.0}, {"date": "2025-12-17", "close": 9.01, "volume": 245983.0}, {"date": "2025-12-18", "close": 9.13, "volume": 269348.0}, {"date": "2025-12-19", "close": 9.21, "volume": 289929.0}, {"date": "2025-12-22", "close": 9.3, "volume": 220104.0}, {"date": "2025-12-23", "close": 9.31, "volume": 124387.0}, {"date": "2025-12-24", "close": 9.05, "volume": 95553.0}, {"date": "2025-12-29", "close": 9.03, "volume": 120935.0}, {"date": "2025-12-30", "close": 9.01, "volume": 139461.0}, {"date": "2025-12-31", "close": 9.01, "volume": 137291.0}, {"date": "2026-01-02", "close": 9.04, "volume": 97229.0}, {"date": "2026-01-05", "close": 8.96, "volume": 245173.0}, {"date": "2026-01-06", "close": 9.02, "volume": 192154.0}, {"date": "2026-01-07", "close": 9.45, "volume": 332453.0}, {"date": "2026-01-08", "close": 9.52, "volume": 345068.0}, {"date": "2026-01-09", "close": 9.58, "volume": 300345.0}, {"date": "2026-01-12", "close": 9.76, "volume": 505850.0}, {"date": "2026-01-13", "close": 9.73, "volume": 449047.0}, {"date": "2026-01-14", "close": 9.79, "volume": 333403.0}, {"date": "2026-01-15", "close": 9.63, "volume": 266418.0}, {"date": "2026-01-16", "close": 9.77, "volume": 239310.0}, {"date": "2026-01-19", "close": 9.87, "volume": 381419.0}, {"date": "2026-01-20", "close": 9.77, "volume": 163481.0}, {"date": "2026-01-21", "close": 9.86, "volume": 249184.0}, {"date": "2026-01-22", "close": 9.69, "volume": 193199.0}, {"date": "2026-01-23", "close": 9.5, "volume": 257710.0}, {"date": "2026-01-27", "close": 9.56, "volume": 228466.0}, {"date": "2026-01-28", "close": 9.91, "volume": 352060.0}, {"date": "2026-01-29", "close": 9.77, "volume": 359104.0}, {"date": "2026-01-30", "close": 9.78, "volume": 404233.0}, {"date": "2026-02-02", "close": 9.85, "volume": 266428.0}, {"date": "2026-02-03", "close": 10.12, "volume": 422741.0}, {"date": "2026-02-04", "close": 9.48, "volume": 509666.0}, {"date": "2026-02-05", "close": 9.17, "volume": 534630.0}, {"date": "2026-02-06", "close": 8.86, "volume": 532608.0}, {"date": "2026-02-09", "close": 9.22, "volume": 236070.0}, {"date": "2026-02-10", "close": 9.42, "volume": 177140.0}, {"date": "2026-02-11", "close": 9.5, "volume": 201499.0}, {"date": "2026-02-12", "close": 9.54, "volume": 422384.0}, {"date": "2026-02-13", "close": 8.73, "volume": 449290.0}, {"date": "2026-02-16", "close": 9.03, "volume": 435526.0}, {"date": "2026-02-17", "close": 9.0, "volume": 328885.0}, {"date": "2026-02-18", "close": 9.22, "volume": 303957.0}, {"date": "2026-02-19", "close": 9.28, "volume": 448109.0}, {"date": "2026-02-20", "close": 9.1, "volume": 237358.0}, {"date": "2026-02-23", "close": 7.79, "volume": 1138543.0}, {"date": "2026-02-24", "close": 7.15, "volume": 1037316.0}, {"date": "2026-02-25", "close": 7.06, "volume": 1102344.0}, {"date": "2026-02-26", "close": 7.13, "volume": 1095497.0}, {"date": "2026-02-27", "close": 6.97, "volume": 1107264.0}, {"date": "2026-03-02", "close": 6.77, "volume": 575521.0}, {"date": "2026-03-03", "close": 6.85, "volume": 801582.0}, {"date": "2026-03-04", "close": 6.75, "volume": 1704462.0}, {"date": "2026-03-05", "close": 6.96, "volume": 1179381.0}, {"date": "2026-03-06", "close": 7.11, "volume": 682424.0}, {"date": "2026-03-09", "close": 7.12, "volume": 765152.0}, {"date": "2026-03-10", "close": 7.43, "volume": 828804.0}, {"date": "2026-03-11", "close": 7.25, "volume": 781054.0}, {"date": "2026-03-12", "close": 7.03, "volume": 1261417.0}, {"date": "2026-03-13", "close": 7.07, "volume": 394550.0}, {"date": "2026-03-16", "close": 6.93, "volume": 436529.0}, {"date": "2026-03-17", "close": 6.87, "volume": 498370.0}, {"date": "2026-03-18", "close": 7.02, "volume": 407517.0}, {"date": "2026-03-19", "close": 6.98, "volume": 511836.0}, {"date": "2026-03-20", "close": 6.92, "volume": 612974.0}, {"date": "2026-03-23", "close": 6.84, "volume": 559866.0}, {"date": "2026-03-24", "close": 6.8, "volume": 292271.0}, {"date": "2026-03-25", "close": 6.92, "volume": 397415.0}, {"date": "2026-03-26", "close": 6.78, "volume": 412280.0}, {"date": "2026-03-27", "close": 6.69, "volume": 467966.0}, {"date": "2026-03-30", "close": 6.68, "volume": 679183.0}, {"date": "2026-03-31", "close": 6.65, "volume": 667270.0}, {"date": "2026-04-01", "close": 6.74, "volume": 456915.0}, {"date": "2026-04-02", "close": 6.57, "volume": 574889.0}, {"date": "2026-04-07", "close": 6.72, "volume": 465704.0}, {"date": "2026-04-08", "close": 7.09, "volume": 658035.0}, {"date": "2026-04-09", "close": 6.76, "volume": 1477581.0}, {"date": "2026-04-10", "close": 6.73, "volume": 417041.0}, {"date": "2026-04-13", "close": 6.65, "volume": 373215.0}, {"date": "2026-04-14", "close": 6.75, "volume": 550797.0}, {"date": "2026-04-15", "close": 6.98, "volume": 906447.0}, {"date": "2026-04-16", "close": 7.27, "volume": 929655.0}, {"date": "2026-04-17", "close": 7.4, "volume": 324701.0}, {"date": "2026-04-20", "close": 7.34, "volume": 266713.0}, {"date": "2026-04-21", "close": 7.44, "volume": 184390.0}, {"date": "2026-04-22", "close": 7.42, "volume": 303586.0}, {"date": "2026-04-23", "close": 7.57, "volume": 732685.0}, {"date": "2026-04-24", "close": 8.01, "volume": 621748.0}, {"date": "2026-04-27", "close": 8.02, "volume": 333839.0}, {"date": "2026-04-28", "close": 8.06, "volume": 411398.0}, {"date": "2026-04-29", "close": 8.12, "volume": 262398.0}, {"date": "2026-04-30", "close": 8.03, "volume": 387514.0}, {"date": "2026-05-01", "close": 8.08, "volume": 229015.0}, {"date": "2026-05-04", "close": 8.12, "volume": 344237.0}, {"date": "2026-05-05", "close": 7.98, "volume": 397501.0}, {"date": "2026-05-06", "close": 7.98, "volume": 288852.0}, {"date": "2026-05-07", "close": 8.17, "volume": 644992.0}, {"date": "2026-05-08", "close": 8.19, "volume": 263842.0}, {"date": "2026-05-11", "close": 8.28, "volume": 310679.0}, {"date": "2026-05-12", "close": 8.08, "volume": 589503.0}, {"date": "2026-05-13", "close": 7.89, "volume": 467467.0}, {"date": "2026-05-14", "close": 7.97, "volume": 543799.0}, {"date": "2026-05-15", "close": 8.19, "volume": 344898.0}, {"date": "2026-05-18", "close": 8.17, "volume": 216557.0}, {"date": "2026-05-19", "close": 8.27, "volume": 279458.0}, {"date": "2026-05-20", "close": 8.25, "volume": 320966.0}, {"date": "2026-05-21", "close": 8.33, "volume": 514231.0}, {"date": "2026-05-22", "close": 8.43, "volume": 313844.0}, {"date": "2026-05-25", "close": 8.37, "volume": 447820.0}, {"date": "2026-05-26", "close": 8.33, "volume": 357381.0}, {"date": "2026-05-27", "close": 8.75, "volume": 1106086.0}, {"date": "2026-05-28", "close": 8.77, "volume": 543621.0}, {"date": "2026-05-29", "close": 9.02, "volume": 704457.0}, {"date": "2026-06-01", "close": 9.39, "volume": 613687.0}, {"date": "2026-06-02", "close": 9.51, "volume": 1154795.0}, {"date": "2026-06-03", "close": 9.32, "volume": 418991.0}, {"date": "2026-06-04", "close": 9.32, "volume": 304988.0}, {"date": "2026-06-05", "close": 9.51, "volume": 284805.0}, {"date": "2026-06-09", "close": 9.53, "volume": 500226.0}, {"date": "2026-06-10", "close": 9.62, "volume": 345966.0}, {"date": "2026-06-11", "close": 9.68, "volume": 588869.0}, {"date": "2026-06-12", "close": 9.7, "volume": 272594.0}, {"date": "2026-06-15", "close": 9.81, "volume": 319101.0}, {"date": "2026-06-16", "close": 9.88, "volume": 356362.0}, {"date": "2026-06-17", "close": 9.94, "volume": 441232.0}, {"date": "2026-06-18", "close": 9.88, "volume": 649246.0}, {"date": "2026-06-19", "close": 9.65, "volume": 1598294.0}, {"date": "2026-06-22", "close": 9.78, "volume": 311946.0}, {"date": "2026-06-23", "close": 9.68, "volume": 328007.0}, {"date": "2026-06-24", "close": 9.8, "volume": 453123.0}, {"date": "2026-06-25", "close": 9.85, "volume": 179768.0}, {"date": "2026-06-26", "close": 9.8, "volume": 336043.0}, {"date": "2026-06-29", "close": 9.84, "volume": 311042.0}, {"date": "2026-06-30", "close": 9.85, "volume": 449616.0}, {"date": "2026-07-01", "close": 9.43, "volume": 867080.0}, {"date": "2026-07-02", "close": 9.5, "volume": 520149.0}, {"date": "2026-07-03", "close": 9.42, "volume": 186017.0}, {"date": "2026-07-06", "close": 9.42, "volume": 382476.0}, {"date": "2026-07-07", "close": 9.44, "volume": 230841.0}, {"date": "2026-07-08", "close": 9.43, "volume": 204735.0}, {"date": "2026-07-09", "close": 9.47, "volume": 548446.0}, {"date": "2026-07-10", "close": 9.49, "volume": 255225.0}, {"date": "2026-07-13", "close": 9.43, "volume": 229222.0}, {"date": "2026-07-14", "close": 9.56, "volume": 320577.0}, {"date": "2026-07-15", "close": 9.48, "volume": 286802.0}, {"date": "2026-07-16", "close": 9.44, "volume": 342432.0}, {"date": "2026-07-17", "close": 9.48, "volume": 401912.0}, {"date": "2026-07-20", "close": 9.49, "volume": 235973.0}, {"date": "2026-07-21", "close": 9.78, "volume": 588504.0}, {"date": "2026-07-22", "close": 10.0, "volume": 605661.0}, {"date": "2026-07-23", "close": 9.98, "volume": 557330.0}, {"date": "2026-07-24", "close": 9.73, "volume": 254410.0}, {"date": "2026-07-27", "close": 9.88, "volume": 209079.0}, {"date": "2026-07-28", "close": 9.85, "volume": 371101.0}, {"date": "2026-07-29", "close": 9.86, "volume": 459096.0}, {"date": "2026-07-30", "close": 9.74, "volume": 291750.0}, {"date": "2026-07-31", "close": 9.76, "volume": 667394.0}, {"date": "2026-08-03", "close": 9.73, "volume": 235014.0}, {"date": "2026-08-04", "close": 9.88, "volume": 414729.0}, {"date": "2026-08-05", "close": 10.07, "volume": 508877.0}, {"date": "2026-08-06", "close": 10.03, "volume": 286485.0}, {"date": "2026-08-07", "close": 9.94, "volume": 279361.0}, {"date": "2026-08-10", "close": 10.05, "volume": 550543.0}, {"date": "2026-08-11", "close": 10.24, "volume": 416600.0}, {"date": "2026-08-12", "close": 10.02, "volume": 372169.0}, {"date": "2026-08-13", "close": 9.99, "volume": 334003.0}, {"date": "2026-08-14", "close": 10.01, "volume": 373521.0}, {"date": "2026-08-17", "close": 10.0, "volume": 345879.0}, {"date": "2026-08-18", "close": 9.92, "volume": 361654.0}, {"date": "2026-08-19", "close": 9.43, "volume": 763634.0}, {"date": "2026-08-20", "close": 9.54, "volume": 288158.0}, {"date": "2026-08-21", "close": 9.41, "volume": 409191.0}, {"date": "2026-08-24", "close": 11.09, "volume": 1657286.0}, {"date": "2026-08-25", "close": 11.73, "volume": 1263825.0}, {"date": "2026-08-26", "close": 11.1, "volume": 928387.0}, {"date": "2026-08-27", "close": 10.98, "volume": 554155.0}, {"date": "2026-08-28", "close": 11.16, "volume": 395975.0}, {"date": "2026-08-31", "close": 11.02, "volume": 591801.0}, {"date": "2026-09-01", "close": 11.07, "volume": 364757.0}, {"date": "2026-09-02", "close": 10.96, "volume": 314238.0}, {"date": "2026-09-03", "close": 10.81, "volume": 428357.0}, {"date": "2026-09-04", "close": 11.03, "volume": 357352.0}, {"date": "2026-09-07", "close": 10.77, "volume": 229720.0}, {"date": "2026-09-08", "close": 10.49, "volume": 401283.0}, {"date": "2026-09-09", "close": 10.44, "volume": 284570.0}, {"date": "2026-09-10", "close": 10.54, "volume": 210238.0}, {"date": "2026-09-11", "close": 10.47, "volume": 298299.0}, {"date": "2026-09-14", "close": 10.56, "volume": 265951.0}, {"date": "2026-09-15", "close": 10.58, "volume": 218112.0}, {"date": "2026-09-16", "close": 10.64, "volume": 440254.0}, {"date": "2026-09-17", "close": 10.73, "volume": 449565.0}, {"date": "2026-09-18", "close": 11.09, "volume": 1025114.0}], "refreshing": true}