{"ticker": "OBL", "overview": {"name": "Omni Bridgeway Limited", "country": "Australia", "industry": "Financial Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "OBL", "has_prices": true, "as_of": "2026-09-18", "last": 1.4, "prev_close": 1.465, "change": -0.06500000000000017, "change_pct": -0.04436860068259397, "session_volume": 11613904.0, "vwap_5": 1.4085179779459693, "vwap_20": 1.4522267774221407, "vwap_60": 1.4677349413041993, "vwap_250": 1.5568001660602455, "high_52w": 1.83, "low_52w": 1.38, "avg_volume_20": 984150.0, "sessions": 400, "market_cap": {"value": 424325849.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASXSH-03152495", "src": "ASX", "ticker": "OBL", "cik": "", "company": "Omni Bridgeway Limited", "company_raw": "Omni Bridgeway Limited", "who": "Perpetual Limited and its related bodies corporate", "who_key": "Perpetual Limited and its related bodies corporate", "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": "Buying quietly: Perpetual Limited and its related bodies corporate lifts OBL 15.40% to 16.53%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03152495", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18229}, {"id": "ASX-03144720", "src": "ASX", "ticker": "OBL", "cik": "", "company": "Omni Bridgeway Limited", "company_raw": "Omni Bridgeway 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 OBL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144720", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51349}, {"id": "ASX-03144089", "src": "ASX", "ticker": "OBL", "cik": "", "company": "Omni Bridgeway Limited", "company_raw": "Omni Bridgeway 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 OBL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144089", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55669}, {"id": "ASXSH-03111963", "src": "ASX", "ticker": "OBL", "cik": "", "company": "Omni Bridgeway Limited", "company_raw": "Omni Bridgeway Limited", "who": "Brightlight Capital Partners LP (Brightlight Capital)", "who_key": "Brightlight Capital Partners LP (Brightlight Capital)", "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": "Brightlight Capital Partners LP (Brightlight Capital) walks away from OBL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03111963", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159349}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Perpetual Limited and its related bodies corporate", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 16.526, "notice_date": "2026-10-23", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152495-6A1351032", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Brightlight Capital Partners LP (Brightlight Capital)", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-17", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03111963-6A1334280", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": "Retail Employees Superannuation Pty Limited (in its capacity as trustee of the Retail Employee Superannuation Trust)", "notice_type": "604", "direct_shares": 33020938.0, "indirect_shares": null, "indirect_account": null, "pct": 11.4, "notice_date": "2026-06-10", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03098871-6A1328937", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "Response and Query", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-11-18", "source_url": "https://www.marketindex.com.au/asx/obl", "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": "2026-07-17", "source_url": "https://www.marketindex.com.au/asx/obl", "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": "2026-07-13", "source_url": "https://www.marketindex.com.au/asx/obl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": 38413435.0, "indirect_shares": null, "indirect_account": null, "pct": 13.26, "notice_date": "2026-07-13", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03110433-6A1333612", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-10", "source_url": "https://www.marketindex.com.au/asx/obl", "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": "2026-04-17", "source_url": "https://www.marketindex.com.au/asx/obl", "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": "2026-04-13", "source_url": "https://www.marketindex.com.au/asx/obl", "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": "2026-04-08", "source_url": "https://www.marketindex.com.au/asx/obl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-31", "source_url": "https://www.marketindex.com.au/asx/obl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-31", "source_url": "https://www.marketindex.com.au/asx/obl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-24", "source_url": "https://www.marketindex.com.au/asx/obl", "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": "2025-11-07", "source_url": "https://www.marketindex.com.au/asx/obl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-04", "source_url": "https://www.marketindex.com.au/asx/obl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-27", "source_url": "https://www.marketindex.com.au/asx/obl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-15", "source_url": "https://www.marketindex.com.au/asx/obl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-15", "source_url": "https://www.marketindex.com.au/asx/obl", "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": "2025-07-06", "source_url": "https://www.marketindex.com.au/asx/obl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-24", "source_url": "https://www.marketindex.com.au/asx/obl", "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": "2025-05-12", "source_url": "https://www.marketindex.com.au/asx/obl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-02", "source_url": "https://www.marketindex.com.au/asx/obl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-27", "source_url": "https://www.marketindex.com.au/asx/obl", "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": "2025-03-17", "source_url": "https://www.marketindex.com.au/asx/obl", "needs_ocr": 0}], "directors": [{"name": "Response and Query", "first_seen": "2013-11-18", "last_seen": "2013-11-18", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-27", "form": "Notice Of Meeting", "title": "Results of AGM", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153728-6A1351661"}, {"date": "2026-10-26", "form": "Periodic Reports", "title": "AGM Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153492-6A1351565"}, {"date": "2026-10-26", "form": "Periodic Reports", "title": "Investment Portfolio Report as at 30 September 2026", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153491-6A1351561"}, {"date": "2026-10-23", "form": "Security Holder Details", "title": "Change in substantial holding from PPT", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152495-6A1351032"}, {"date": "2026-10-07", "form": "Issued Capital", "title": "Notification regarding unquoted securities - OBL", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145521-6A1348096"}], "performance": {"ticker": "OBL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2000-01-28", "close": 4.1871, "volume": 1570301.0}, {"date": "2000-01-31", "close": 3.6945, "volume": 402965.0}, {"date": "2000-02-01", "close": 3.9408, "volume": 160763.0}, {"date": "2000-02-02", "close": 4.28562, "volume": 271092.0}, {"date": "2000-02-07", "close": 6.25602, "volume": 380459.0}, {"date": "2000-02-08", "close": 6.482616, "volume": 203478.0}, {"date": "2000-02-09", "close": 6.25602, "volume": 49578.0}, {"date": "2000-02-10", "close": 6.561432, "volume": 111006.0}, {"date": "2000-02-11", "close": 6.8964, "volume": 206461.0}, {"date": "2000-02-14", "close": 6.84714, "volume": 53146.0}, {"date": "2000-02-16", "close": 7.8816, "volume": 230325.0}, {"date": "2000-02-17", "close": 7.43826, "volume": 149401.0}, {"date": "2000-02-21", "close": 7.98012, "volume": 127602.0}, {"date": "2000-02-23", "close": 7.389, "volume": 66200.0}, {"date": "2000-02-24", "close": 7.8816, "volume": 74464.0}, {"date": "2000-02-25", "close": 7.48752, "volume": 56436.0}, {"date": "2000-02-28", "close": 7.389, "volume": 28440.0}, {"date": "2000-02-29", "close": 7.1427, "volume": 42895.0}, {"date": "2000-03-01", "close": 6.94566, "volume": 41138.0}, {"date": "2000-03-02", "close": 6.45306, "volume": 35971.0}, {"date": "2000-03-03", "close": 7.389, "volume": 106532.0}, {"date": "2000-03-06", "close": 6.99492, "volume": 40185.0}, {"date": "2000-03-07", "close": 6.30528, "volume": 56613.0}, {"date": "2000-03-08", "close": 5.51712, "volume": 114758.0}, {"date": "2000-03-09", "close": 5.36934, "volume": 229388.0}, {"date": "2000-03-10", "close": 5.1723, "volume": 42875.0}, {"date": "2000-03-13", "close": 5.51712, "volume": 33666.0}, {"date": "2000-03-14", "close": 5.4186, "volume": 70913.0}, {"date": "2000-03-15", "close": 5.32008, "volume": 28554.0}, {"date": "2000-03-16", "close": 6.25602, "volume": 64795.0}, {"date": "2000-03-17", "close": 5.684604, "volume": 73508.0}, {"date": "2000-03-20", "close": 5.56638, "volume": 12310.0}, {"date": "2000-03-21", "close": 5.32008, "volume": 35922.0}, {"date": "2000-03-22", "close": 5.1723, "volume": 22909.0}, {"date": "2000-03-23", "close": 5.137818, "volume": 35708.0}, {"date": "2000-03-24", "close": 5.32008, "volume": 49030.0}, {"date": "2000-03-27", "close": 5.07378, "volume": 60587.0}, {"date": "2000-03-28", "close": 5.61564, "volume": 108912.0}, {"date": "2000-03-29", "close": 5.51712, "volume": 69685.0}, {"date": "2000-03-30", "close": 5.32008, "volume": 51955.0}, {"date": "2000-03-31", "close": 4.926, "volume": 50362.0}, {"date": "2000-04-03", "close": 4.6797, "volume": 19388.0}, {"date": "2000-04-04", "close": 3.84228, "volume": 41768.0}, {"date": "2000-04-05", "close": 3.17727, "volume": 47035.0}, {"date": "2000-04-06", "close": 3.4482, "volume": 36003.0}, {"date": "2000-04-07", "close": 3.34968, "volume": 20673.0}, {"date": "2000-04-10", "close": 3.9408, "volume": 53756.0}, {"date": "2000-04-11", "close": 3.4482, "volume": 32005.0}, {"date": "2000-04-12", "close": 3.39894, "volume": 34511.0}, {"date": "2000-04-13", "close": 2.9556, "volume": 65633.0}, {"date": "2000-04-14", "close": 2.9556, "volume": 52472.0}, {"date": "2000-04-17", "close": 2.2167, "volume": 58747.0}, {"date": "2000-04-18", "close": 2.2167, "volume": 79807.0}, {"date": "2000-04-19", "close": 2.31522, "volume": 48979.0}, {"date": "2000-04-20", "close": 2.11818, "volume": 8898.0}, {"date": "2000-04-26", "close": 1.9704, "volume": 38606.0}, {"date": "2000-04-27", "close": 2.11818, "volume": 37048.0}, {"date": "2000-04-28", "close": 1.87188, "volume": 65436.0}, {"date": "2000-05-01", "close": 1.77336, "volume": 24207.0}, {"date": "2000-05-02", "close": 1.79799, "volume": 30715.0}, {"date": "2000-05-03", "close": 1.82262, "volume": 11236.0}, {"date": "2000-05-04", "close": 1.77336, "volume": 26898.0}, {"date": "2000-05-05", "close": 1.7241, "volume": 45899.0}, {"date": "2000-05-08", "close": 1.9704, "volume": 15124.0}, {"date": "2000-05-09", "close": 1.77336, "volume": 29115.0}, {"date": "2000-05-10", "close": 1.7241, "volume": 13804.0}, {"date": "2000-05-11", "close": 1.57632, "volume": 20706.0}, {"date": "2000-05-12", "close": 1.57632, "volume": 4060.0}, {"date": "2000-05-15", "close": 1.57632, "volume": 4314.0}, {"date": "2000-05-16", "close": 1.57632, "volume": 7095.0}, {"date": "2000-05-18", "close": 1.4778, "volume": 34513.0}, {"date": "2000-05-19", "close": 1.4778, "volume": 21694.0}, {"date": "2000-05-22", "close": 1.2315, "volume": 22432.0}, {"date": "2000-05-23", "close": 1.2315, "volume": 289293.0}, {"date": "2000-05-24", "close": 1.2315, "volume": 95886.0}, {"date": "2000-05-25", "close": 1.2315, "volume": 41616.0}, {"date": "2000-05-26", "close": 1.18224, "volume": 3451.0}, {"date": "2000-05-29", "close": 1.18224, "volume": 1523.0}, {"date": "2000-05-30", "close": 1.03446, "volume": 28470.0}, {"date": "2000-05-31", "close": 1.03446, "volume": 17763.0}, {"date": "2000-06-01", "close": 1.03446, "volume": 5289.0}, {"date": "2000-06-02", "close": 0.9852, "volume": 8526.0}, {"date": "2000-06-05", "close": 0.91131, "volume": 53945.0}, {"date": "2000-06-06", "close": 0.86205, "volume": 49462.0}, {"date": "2000-06-07", "close": 1.2315, "volume": 207975.0}, {"date": "2000-06-08", "close": 1.05909, "volume": 2175.0}, {"date": "2000-06-09", "close": 1.18224, "volume": 6699.0}, {"date": "2000-06-14", "close": 1.13298, "volume": 7227.0}, {"date": "2000-06-15", "close": 1.18224, "volume": 16384.0}, {"date": "2000-06-16", "close": 1.13298, "volume": 24521.0}, {"date": "2000-06-19", "close": 1.2315, "volume": 35485.0}, {"date": "2000-06-20", "close": 1.4778, "volume": 57468.0}, {"date": "2000-06-21", "close": 1.4778, "volume": 37128.0}, {"date": "2000-06-22", "close": 1.2315, "volume": 34734.0}, {"date": "2000-06-23", "close": 1.18224, "volume": 30659.0}, {"date": "2000-06-26", "close": 1.10835, "volume": 23955.0}, {"date": "2000-06-27", "close": 1.03446, "volume": 24869.0}, {"date": "2000-06-28", "close": 1.00983, "volume": 120585.0}, {"date": "2000-06-29", "close": 1.00983, "volume": 71302.0}, {"date": "2000-06-30", "close": 1.00983, "volume": 47046.0}, {"date": "2000-07-03", "close": 0.93594, "volume": 406.0}, {"date": "2000-07-04", "close": 1.28076, "volume": 46113.0}, {"date": "2000-07-05", "close": 1.2315, "volume": 49818.0}, {"date": "2000-07-06", "close": 1.18224, "volume": 12936.0}, {"date": "2000-07-07", "close": 1.18224, "volume": 6090.0}, {"date": "2000-07-10", "close": 1.13298, "volume": 9313.0}, {"date": "2000-07-11", "close": 1.28076, "volume": 20300.0}, {"date": "2000-07-12", "close": 1.2315, "volume": 55725.0}, {"date": "2000-07-13", "close": 1.30539, "volume": 23346.0}, {"date": "2000-07-14", "close": 1.28076, "volume": 37820.0}, {"date": "2000-07-17", "close": 1.2315, "volume": 3045.0}, {"date": "2000-07-18", "close": 1.37928, "volume": 94290.0}, {"date": "2000-07-19", "close": 1.30539, "volume": 33837.0}, {"date": "2000-07-20", "close": 1.290612, "volume": 10962.0}, {"date": "2000-07-21", "close": 1.2315, "volume": 8511.0}, {"date": "2000-07-24", "close": 1.2315, "volume": 17343.0}, {"date": "2000-07-25", "close": 1.20687, "volume": 11165.0}, {"date": "2000-07-26", "close": 1.13298, "volume": 16164.0}, {"date": "2000-07-27", "close": 1.08372, "volume": 13906.0}, {"date": "2000-07-28", "close": 1.08372, "volume": 5497.0}, {"date": "2000-07-31", "close": 1.03446, "volume": 15936.0}, {"date": "2000-08-01", "close": 0.9852, "volume": 23168.0}, {"date": "2000-08-02", "close": 0.93594, "volume": 39696.0}, {"date": "2000-08-03", "close": 0.91131, "volume": 7308.0}, {"date": "2000-08-04", "close": 0.93594, "volume": 27375.0}, {"date": "2000-08-07", "close": 0.93594, "volume": 15834.0}, {"date": "2000-08-08", "close": 0.86205, "volume": 22767.0}, {"date": "2000-08-09", "close": 0.86205, "volume": 28353.0}, {"date": "2000-08-10", "close": 0.81279, "volume": 36370.0}, {"date": "2000-08-11", "close": 0.91131, "volume": 42129.0}, {"date": "2000-08-14", "close": 0.88668, "volume": 9399.0}, {"date": "2000-08-15", "close": 0.88668, "volume": 7694.0}, {"date": "2000-08-16", "close": 0.83742, "volume": 17239.0}, {"date": "2000-08-17", "close": 0.88668, "volume": 11852.0}, {"date": "2000-08-18", "close": 0.86205, "volume": 422.0}, {"date": "2000-08-21", "close": 0.86205, "volume": 9917.0}, {"date": "2000-08-22", "close": 0.86205, "volume": 5481.0}, {"date": "2000-08-23", "close": 0.78816, "volume": 9135.0}, {"date": "2000-08-24", "close": 0.68964, "volume": 5075.0}, {"date": "2000-08-25", "close": 0.68964, "volume": 28827.0}, {"date": "2000-08-28", "close": 0.68964, "volume": 16849.0}, {"date": "2000-08-29", "close": 0.64038, "volume": 14210.0}, {"date": "2000-08-30", "close": 0.68964, "volume": 4680.0}, {"date": "2000-08-31", "close": 0.71427, "volume": 9744.0}, {"date": "2000-09-04", "close": 0.76353, "volume": 2233.0}, {"date": "2000-09-05", "close": 0.71427, "volume": 30248.0}, {"date": "2000-09-06", "close": 0.71427, "volume": 406.0}, {"date": "2000-09-07", "close": 0.76353, "volume": 15022.0}, {"date": "2000-09-11", "close": 0.7389, "volume": 1015.0}, {"date": "2000-09-12", "close": 0.66501, "volume": 3045.0}, {"date": "2000-09-13", "close": 0.68964, "volume": 6090.0}, {"date": "2000-09-14", "close": 0.4926, "volume": 15225.0}, {"date": "2000-09-15", "close": 0.54186, "volume": 14596.0}, {"date": "2000-09-18", "close": 0.54186, "volume": 188.0}, {"date": "2000-09-19", "close": 0.44334, "volume": 22163.0}, {"date": "2000-09-20", "close": 0.44334, "volume": 4060.0}, {"date": "2000-09-21", "close": 0.44334, "volume": 19488.0}, {"date": "2000-09-22", "close": 0.408858, "volume": 28827.0}, {"date": "2000-09-25", "close": 0.39408, "volume": 4527.0}, {"date": "2000-09-26", "close": 0.39408, "volume": 21255.0}, {"date": "2000-09-27", "close": 0.374376, "volume": 4466.0}, {"date": "2000-09-28", "close": 0.36945, "volume": 10245.0}, {"date": "2000-09-29", "close": 0.41871, "volume": 4263.0}, {"date": "2000-10-02", "close": 0.41871, "volume": 1117.0}, {"date": "2000-10-03", "close": 0.44334, "volume": 28778.0}, {"date": "2000-10-06", "close": 0.448266, "volume": 3992.0}, {"date": "2000-10-09", "close": 0.448266, "volume": 2030.0}, {"date": "2000-10-10", "close": 0.4926, "volume": 6090.0}, {"date": "2000-10-11", "close": 0.4926, "volume": 609.0}, {"date": "2000-10-12", "close": 0.4926, "volume": 5354.0}, {"date": "2000-10-13", "close": 0.4926, "volume": 17438.0}, {"date": "2000-10-16", "close": 0.4926, "volume": 8876.0}, {"date": "2000-10-17", "close": 0.4926, "volume": 2436.0}, {"date": "2000-10-18", "close": 0.44334, "volume": 8420.0}, {"date": "2000-10-19", "close": 0.44334, "volume": 6699.0}, {"date": "2000-10-20", "close": 0.4926, "volume": 2030.0}, {"date": "2000-10-23", "close": 0.448266, "volume": 5887.0}, {"date": "2000-10-25", "close": 0.423636, "volume": 20909.0}, {"date": "2000-10-26", "close": 0.44334, "volume": 1218.0}, {"date": "2000-10-30", "close": 0.433488, "volume": 10759.0}, {"date": "2000-10-31", "close": 0.46797, "volume": 35005.0}, {"date": "2000-11-02", "close": 0.44334, "volume": 20300.0}, {"date": "2000-11-03", "close": 0.41871, "volume": 9627.0}, {"date": "2000-11-06", "close": 0.39408, "volume": 11571.0}, {"date": "2000-11-07", "close": 0.34482, "volume": 10150.0}, {"date": "2000-11-08", "close": 0.310338, "volume": 3857.0}, {"date": "2000-11-10", "close": 0.32019, "volume": 7004.0}, {"date": "2000-11-13", "close": 0.32019, "volume": 4060.0}, {"date": "2000-11-14", "close": 0.334968, "volume": 2030.0}, {"date": "2000-11-15", "close": 0.36945, "volume": 3423.0}, {"date": "2000-11-16", "close": 0.325116, "volume": 3045.0}, {"date": "2000-11-17", "close": 0.325116, "volume": 1523.0}, {"date": "2000-11-20", "close": 0.325116, "volume": null}, {"date": "2000-11-21", "close": 0.29556, "volume": 32207.0}, {"date": "2000-11-22", "close": 0.29556, "volume": null}, {"date": "2000-11-23", "close": 0.266004, "volume": 32991.0}, {"date": "2000-11-24", "close": 0.27093, "volume": 16240.0}, {"date": "2000-11-27", "close": 0.261078, "volume": 22940.0}, {"date": "2000-11-28", "close": 0.261078, "volume": null}, {"date": "2000-11-29", "close": 0.280782, "volume": 21675.0}, {"date": "2000-11-30", "close": 0.275856, "volume": 14463.0}, {"date": "2000-12-01", "close": 0.29556, "volume": 34712.0}, {"date": "2000-12-04", "close": 0.27093, "volume": 22330.0}, {"date": "2000-12-05", "close": 0.275856, "volume": 3045.0}, {"date": "2000-12-06", "close": 0.285708, "volume": 2436.0}, {"date": "2000-12-07", "close": 0.285708, "volume": null}, {"date": "2000-12-11", "close": 0.29556, "volume": 6090.0}, {"date": "2000-12-12", "close": 0.29556, "volume": null}, {"date": "2000-12-13", "close": 0.29556, "volume": 2030.0}, {"date": "2000-12-14", "close": 0.29556, "volume": null}, {"date": "2000-12-15", "close": 0.29556, "volume": 24767.0}, {"date": "2000-12-18", "close": 0.29556, "volume": 6090.0}, {"date": "2000-12-19", "close": 0.29556, "volume": 2339.0}, {"date": "2000-12-20", "close": 0.29556, "volume": 3045.0}, {"date": "2000-12-21", "close": 0.275856, "volume": 16646.0}, {"date": "2000-12-22", "close": 0.27093, "volume": 35323.0}, {"date": "2000-12-27", "close": 0.27093, "volume": 6090.0}, {"date": "2000-12-28", "close": 0.27093, "volume": 8120.0}, {"date": "2000-12-29", "close": 0.27093, "volume": null}, {"date": "2001-01-02", "close": 0.27093, "volume": null}, {"date": "2001-01-03", "close": 0.285708, "volume": 2233.0}, {"date": "2001-01-04", "close": 0.285708, "volume": null}, {"date": "2001-01-05", "close": 0.29556, "volume": 7917.0}, {"date": "2001-01-08", "close": 0.285708, "volume": 2030.0}, {"date": "2001-01-09", "close": 0.290634, "volume": 4466.0}, {"date": "2001-01-10", "close": 0.290634, "volume": null}, {"date": "2001-01-11", "close": 0.300486, "volume": 36541.0}, {"date": "2001-01-12", "close": 0.339894, "volume": 4060.0}, {"date": "2001-01-15", "close": 0.334968, "volume": 2030.0}, {"date": "2001-01-16", "close": 0.334968, "volume": null}, {"date": "2001-01-17", "close": 0.34482, "volume": 3350.0}, {"date": "2001-01-18", "close": 0.359598, "volume": 1218.0}, {"date": "2001-01-19", "close": 0.359598, "volume": 20300.0}, {"date": "2001-01-22", "close": 0.359598, "volume": null}, {"date": "2001-01-23", "close": 0.359598, "volume": null}, {"date": "2001-01-24", "close": 0.453192, "volume": 364758.0}, {"date": "2001-01-25", "close": 0.41871, "volume": 18920.0}, {"date": "2001-01-29", "close": 0.41871, "volume": 7105.0}, {"date": "2001-01-30", "close": 0.39408, "volume": 8120.0}, {"date": "2001-01-31", "close": 0.39408, "volume": 14210.0}, {"date": "2001-02-01", "close": 0.39408, "volume": 45676.0}, {"date": "2001-02-02", "close": 0.428562, "volume": 166058.0}, {"date": "2001-02-05", "close": 0.44334, "volume": 43849.0}, {"date": "2001-02-06", "close": 0.423636, "volume": 65855.0}, {"date": "2001-02-07", "close": 0.433488, "volume": 20189.0}, {"date": "2001-02-08", "close": 0.433488, "volume": 4331.0}, {"date": "2001-02-09", "close": 0.46797, "volume": 11006.0}, {"date": "2001-02-12", "close": 0.44334, "volume": 3045.0}, {"date": "2001-02-13", "close": 0.46797, "volume": 28404.0}, {"date": "2001-02-14", "close": 0.482748, "volume": 34511.0}, {"date": "2001-02-15", "close": 0.46797, "volume": 43256.0}, {"date": "2001-02-16", "close": 0.44334, "volume": 305.0}, {"date": "2001-02-19", "close": 0.44334, "volume": 33886.0}, {"date": "2001-02-20", "close": 0.433488, "volume": 11571.0}, {"date": "2001-02-21", "close": 0.433488, "volume": 2314.0}, {"date": "2001-02-22", "close": 0.433488, "volume": 1117.0}, {"date": "2001-02-23", "close": 0.423636, "volume": 20300.0}, {"date": "2001-02-26", "close": 0.423636, "volume": 1015.0}, {"date": "2001-02-27", "close": 0.423636, "volume": 751.0}, {"date": "2001-02-28", "close": 0.423636, "volume": null}, {"date": "2001-03-01", "close": 0.423636, "volume": null}, {"date": "2001-03-02", "close": 0.36945, "volume": 812.0}, {"date": "2001-03-05", "close": 0.359598, "volume": 1320.0}, {"date": "2001-03-06", "close": 0.36945, "volume": 2842.0}, {"date": "2001-03-07", "close": 0.36945, "volume": null}, {"date": "2001-03-08", "close": 0.374376, "volume": 8120.0}, {"date": "2001-03-09", "close": 0.359598, "volume": 35221.0}, {"date": "2001-03-12", "close": 0.359598, "volume": null}, {"date": "2001-03-13", "close": 0.32019, "volume": 23143.0}, {"date": "2001-03-14", "close": 0.32019, "volume": 934.0}, {"date": "2001-03-15", "close": 0.32019, "volume": 1015.0}, {"date": "2001-03-16", "close": 0.32019, "volume": null}, {"date": "2001-03-19", "close": 0.34482, "volume": 1451.0}, {"date": "2001-03-20", "close": 0.32019, "volume": 5359.0}, {"date": "2001-03-21", "close": 0.32019, "volume": null}, {"date": "2001-03-22", "close": 0.300486, "volume": 20300.0}, {"date": "2001-03-23", "close": 0.201966, "volume": 5227.0}, {"date": "2001-03-26", "close": 0.201966, "volume": null}, {"date": "2001-03-27", "close": 0.201966, "volume": 1015.0}, {"date": "2001-03-28", "close": 0.201966, "volume": null}, {"date": "2001-03-29", "close": 0.201966, "volume": null}, {"date": "2001-03-30", "close": 0.201966, "volume": null}, {"date": "2001-04-02", "close": 0.201966, "volume": null}, {"date": "2001-04-03", "close": 0.201966, "volume": 639.0}, {"date": "2001-04-04", "close": 0.211818, "volume": 853.0}, {"date": "2001-04-05", "close": 0.211818, "volume": null}, {"date": "2001-04-06", "close": 0.211818, "volume": null}, {"date": "2001-04-09", "close": 0.201966, "volume": 2030.0}, {"date": "2001-04-10", "close": 0.201966, "volume": null}, {"date": "2001-04-11", "close": 0.201966, "volume": 4568.0}, {"date": "2001-04-12", "close": 0.22167, "volume": 7105.0}, {"date": "2001-04-17", "close": 0.22167, "volume": 629.0}, {"date": "2001-04-18", "close": 0.22167, "volume": 223.0}, {"date": "2001-04-19", "close": 0.2463, "volume": 1157.0}, {"date": "2001-04-20", "close": 0.206892, "volume": 1624.0}, {"date": "2001-04-23", "close": 0.206892, "volume": null}, {"date": "2001-04-24", "close": 0.206892, "volume": null}, {"date": "2001-04-26", "close": 0.226596, "volume": 1320.0}, {"date": "2001-04-27", "close": 0.226596, "volume": 6090.0}, {"date": "2001-04-30", "close": 0.226596, "volume": 6496.0}, {"date": "2001-05-01", "close": 0.226596, "volume": null}, {"date": "2001-05-02", "close": 0.226596, "volume": null}, {"date": "2001-05-03", "close": 0.226596, "volume": null}, {"date": "2001-05-04", "close": 0.22167, "volume": 6293.0}, {"date": "2001-05-07", "close": 0.22167, "volume": null}, {"date": "2001-05-08", "close": 0.22167, "volume": null}, {"date": "2001-05-09", "close": 0.22167, "volume": 7647.0}, {"date": "2001-05-10", "close": 0.19704, "volume": 12586.0}, {"date": "2001-05-11", "close": 0.19704, "volume": null}, {"date": "2001-05-14", "close": 0.187188, "volume": 5522.0}, {"date": "2001-05-15", "close": 0.201966, "volume": 22099.0}, {"date": "2001-05-16", "close": 0.201966, "volume": null}, {"date": "2001-05-17", "close": 0.201966, "volume": null}, {"date": "2001-05-18", "close": 0.182262, "volume": 1015.0}, {"date": "2001-05-21", "close": 0.187188, "volume": 10150.0}, {"date": "2001-05-22", "close": 0.187188, "volume": 203.0}, {"date": "2001-05-23", "close": 0.187188, "volume": null}, {"date": "2001-05-24", "close": 0.187188, "volume": null}, {"date": "2001-05-25", "close": 0.192114, "volume": 406.0}, {"date": "2001-05-28", "close": 0.187188, "volume": 5481.0}, {"date": "2001-05-29", "close": 0.187188, "volume": null}, {"date": "2001-05-30", "close": 0.187188, "volume": 41372.0}, {"date": "2001-05-31", "close": 0.187188, "volume": 36567.0}, {"date": "2001-06-01", "close": 0.157632, "volume": 27623.0}, {"date": "2001-06-04", "close": 0.152706, "volume": 65367.0}, {"date": "2001-06-05", "close": 0.14778, "volume": 4730.0}, {"date": "2001-06-06", "close": 0.162558, "volume": 4818.0}, {"date": "2001-06-07", "close": 0.152706, "volume": 4669.0}, {"date": "2001-06-08", "close": 0.152706, "volume": 4060.0}, {"date": "2001-06-12", "close": 0.152706, "volume": 40601.0}, {"date": "2001-06-13", "close": 0.152706, "volume": 7004.0}, {"date": "2001-06-14", "close": 0.22167, "volume": 41703.0}, {"date": "2001-06-15", "close": 0.22167, "volume": 18575.0}, {"date": "2001-06-18", "close": 0.22167, "volume": null}, {"date": "2001-06-19", "close": 0.22167, "volume": null}, {"date": "2001-06-20", "close": 0.22167, "volume": null}, {"date": "2001-06-21", "close": 0.22167, "volume": null}, {"date": "2001-06-22", "close": 0.22167, "volume": null}, {"date": "2001-06-25", "close": 0.22167, "volume": null}, {"date": "2001-06-26", "close": 0.22167, "volume": null}, {"date": "2001-06-27", "close": 0.22167, "volume": null}, {"date": "2001-06-28", "close": 0.22167, "volume": null}, {"date": "2001-06-29", "close": 0.22167, "volume": null}, {"date": "2001-07-02", "close": 0.22167, "volume": null}, {"date": "2001-07-03", "close": 0.22167, "volume": null}, {"date": "2001-07-04", "close": 0.22167, "volume": null}, {"date": "2001-07-05", "close": 0.22167, "volume": null}, {"date": "2001-07-06", "close": 0.22167, "volume": null}, {"date": "2001-07-09", "close": 0.22167, "volume": null}, {"date": "2001-07-10", "close": 0.22167, "volume": null}, {"date": "2001-07-11", "close": 0.22167, "volume": null}, {"date": "2001-07-12", "close": 0.22167, "volume": null}, {"date": "2001-07-13", "close": 0.22167, "volume": null}, {"date": "2001-07-16", "close": 0.22167, "volume": null}, {"date": "2001-07-17", "close": 0.22167, "volume": null}, {"date": "2001-07-18", "close": 0.22167, "volume": null}, {"date": "2001-07-19", "close": 0.22167, "volume": null}, {"date": "2001-07-20", "close": 0.22167, "volume": null}, {"date": "2001-07-23", "close": 0.22167, "volume": null}, {"date": "2001-07-24", "close": 0.22167, "volume": null}, {"date": "2001-07-25", "close": 0.22167, "volume": null}, {"date": "2001-07-26", "close": 0.22167, "volume": null}, {"date": "2001-07-27", "close": 0.22167, "volume": null}, {"date": "2001-07-30", "close": 0.22167, "volume": null}, {"date": "2001-07-31", "close": 0.22167, "volume": null}, {"date": "2001-08-01", "close": 0.22167, "volume": null}, {"date": "2001-08-02", "close": 0.22167, "volume": null}, {"date": "2001-08-03", "close": 0.22167, "volume": null}, {"date": "2001-08-06", "close": 0.22167, "volume": null}, {"date": "2001-08-07", "close": 0.22167, "volume": null}, {"date": "2001-08-08", "close": 0.22167, "volume": null}, {"date": "2001-08-09", "close": 0.22167, "volume": null}, {"date": "2001-08-10", "close": 0.22167, "volume": null}, {"date": "2001-08-13", "close": 0.22167, "volume": null}, {"date": "2001-08-14", "close": 0.22167, "volume": null}, {"date": "2001-08-15", "close": 0.22167, "volume": null}, {"date": "2001-08-16", "close": 0.22167, "volume": null}, {"date": "2001-08-17", "close": 0.22167, "volume": null}, {"date": "2001-08-20", "close": 0.22167, "volume": null}, {"date": "2001-08-21", "close": 0.22167, "volume": null}, {"date": "2001-08-22", "close": 0.22167, "volume": null}, {"date": "2001-08-23", "close": 0.22167, "volume": null}, {"date": "2001-08-24", "close": 0.22167, "volume": null}, {"date": "2001-08-27", "close": 0.22167, "volume": null}, {"date": "2001-08-28", "close": 0.22167, "volume": null}, {"date": "2001-08-29", "close": 0.22167, "volume": null}, {"date": "2001-08-30", "close": 0.22167, "volume": null}, {"date": "2001-08-31", "close": 0.22167, "volume": null}, {"date": "2001-09-03", "close": 0.22167, "volume": null}, {"date": "2001-09-04", "close": 0.22167, "volume": null}, {"date": "2001-09-05", "close": 0.22167, "volume": null}, {"date": "2001-10-19", "close": 0.187188, "volume": 571060.0}, {"date": "2001-10-22", "close": 0.19704, "volume": 202387.0}, {"date": "2001-10-23", "close": 0.177336, "volume": 324807.0}, {"date": "2001-10-24", "close": 0.17241, "volume": 154791.0}, {"date": "2001-10-25", "close": 0.167484, "volume": 276086.0}, {"date": "2001-10-26", "close": 0.14778, "volume": 82359.0}, {"date": "2001-10-29", "close": 0.157632, "volume": 38716.0}, {"date": "2001-10-30", "close": 0.157632, "volume": 35780.0}, {"date": "2001-10-31", "close": 0.152706, "volume": 158343.0}, {"date": "2001-11-01", "close": 0.162558, "volume": 22697.0}, {"date": "2001-11-02", "close": 0.19704, "volume": 535565.0}, {"date": "2001-11-05", "close": 0.19704, "volume": 79538.0}, {"date": "2001-11-06", "close": 0.187188, "volume": 83880.0}, {"date": "2001-11-08", "close": 0.187188, "volume": 10150.0}, {"date": "2001-11-09", "close": 0.17241, "volume": 105562.0}, {"date": "2001-11-13", "close": 0.17241, "volume": 11165.0}, {"date": "2001-11-14", "close": 0.17241, "volume": 4060.0}, {"date": "2001-11-15", "close": 0.167484, "volume": 30451.0}, {"date": "2001-11-19", "close": 0.167484, "volume": 106577.0}, {"date": "2001-11-22", "close": 0.167484, "volume": 165449.0}, {"date": "2001-11-23", "close": 0.177336, "volume": 13195.0}, {"date": "2001-11-26", "close": 0.177336, "volume": 28194.0}, {"date": "2001-11-27", "close": 0.177336, "volume": 15225.0}, {"date": "2001-11-28", "close": 0.157632, "volume": 27203.0}, {"date": "2001-11-30", "close": 0.157632, "volume": 108607.0}, {"date": "2001-12-05", "close": 0.152706, "volume": 35729.0}, {"date": "2001-12-06", "close": 0.152706, "volume": 1583.0}, {"date": "2001-12-11", "close": 0.152706, "volume": 103025.0}, {"date": "2001-12-12", "close": 0.14778, "volume": 117169.0}, {"date": "2001-12-13", "close": 0.14778, "volume": 63759.0}, {"date": "2001-12-17", "close": 0.142854, "volume": 9744.0}, {"date": "2001-12-18", "close": 0.137928, "volume": 253756.0}, {"date": "2001-12-19", "close": 0.137928, "volume": 25188.0}, {"date": "2001-12-27", "close": 0.14778, "volume": 21356.0}, {"date": "2001-12-28", "close": 0.133002, "volume": 101502.0}, {"date": "2002-01-03", "close": 0.142854, "volume": 5684.0}, {"date": "2002-01-04", "close": 0.142854, "volume": 16667.0}, {"date": "2002-01-09", "close": 0.137928, "volume": 1563134.0}, {"date": "2002-01-14", "close": 0.137928, "volume": 10150.0}, {"date": "2002-01-15", "close": 0.157632, "volume": 7613.0}, {"date": "2002-01-16", "close": 0.157632, "volume": 4060.0}, {"date": "2002-01-18", "close": 0.157632, "volume": 60698.0}, {"date": "2002-01-21", "close": 0.157632, "volume": 50751.0}, {"date": "2002-01-22", "close": 0.157632, "volume": 1015.0}, {"date": "2002-01-23", "close": 0.157632, "volume": 18456.0}, {"date": "2002-01-24", "close": 0.157632, "volume": 4466.0}, {"date": "2002-01-25", "close": 0.157632, "volume": 43675.0}, {"date": "2002-01-30", "close": 0.157632, "volume": 50751.0}, {"date": "2002-01-31", "close": 0.152706, "volume": 141847.0}, {"date": "2002-02-01", "close": 0.157632, "volume": 30572.0}, {"date": "2002-02-06", "close": 0.137928, "volume": 32075.0}, {"date": "2002-02-07", "close": 0.14778, "volume": 88469.0}, {"date": "2002-02-12", "close": 0.167484, "volume": 53410.0}, {"date": "2002-02-13", "close": 0.14778, "volume": 223305.0}, {"date": "2002-02-14", "close": 0.157632, "volume": 101502.0}, {"date": "2002-02-18", "close": 0.162558, "volume": 243605.0}, {"date": "2002-02-20", "close": 0.177336, "volume": 67194.0}, {"date": "2002-02-22", "close": 0.162558, "volume": 24361.0}, {"date": "2002-02-26", "close": 0.162558, "volume": 44348.0}, {"date": "2002-02-27", "close": 0.142854, "volume": 129911.0}, {"date": "2002-02-28", "close": 0.157632, "volume": 85769.0}, {"date": "2002-03-01", "close": 0.157632, "volume": 20715.0}, {"date": "2002-03-04", "close": 0.157632, "volume": 38664.0}, {"date": "2002-03-05", "close": 0.14778, "volume": 50751.0}, {"date": "2002-03-06", "close": 0.137928, "volume": 113589.0}, {"date": "2002-03-07", "close": 0.157632, "volume": 30451.0}, {"date": "2002-03-08", "close": 0.157632, "volume": 40601.0}, {"date": "2002-03-11", "close": 0.157632, "volume": 75071.0}, {"date": "2002-03-12", "close": 0.167484, "volume": 6090.0}, {"date": "2002-03-13", "close": 0.157632, "volume": 4060.0}, {"date": "2002-03-18", "close": 0.187188, "volume": 141697.0}, {"date": "2002-03-19", "close": 0.157632, "volume": 30451.0}, {"date": "2002-03-20", "close": 0.177336, "volume": 78664.0}, {"date": "2002-03-21", "close": 0.187188, "volume": 294466.0}, {"date": "2002-03-22", "close": 0.192114, "volume": 136614.0}, {"date": "2002-03-26", "close": 0.19704, "volume": 44618.0}, {"date": "2002-03-27", "close": 0.19704, "volume": 283191.0}, {"date": "2002-04-02", "close": 0.187188, "volume": 203004.0}, {"date": "2002-04-03", "close": 0.177336, "volume": 235089.0}, {"date": "2002-04-04", "close": 0.192114, "volume": 564644.0}, {"date": "2002-04-05", "close": 0.19704, "volume": 65976.0}, {"date": "2002-04-08", "close": 0.187188, "volume": 136452.0}, {"date": "2002-04-09", "close": 0.187188, "volume": 32278.0}, {"date": "2002-04-10", "close": 0.182262, "volume": 44424.0}, {"date": "2002-04-11", "close": 0.177336, "volume": 109135.0}, {"date": "2002-04-12", "close": 0.182262, "volume": 86845.0}, {"date": "2002-04-16", "close": 0.182262, "volume": 50751.0}, {"date": "2002-04-17", "close": 0.182262, "volume": 101502.0}, {"date": "2002-04-18", "close": 0.177336, "volume": 50751.0}, {"date": "2002-04-23", "close": 0.162558, "volume": 22636.0}, {"date": "2002-04-26", "close": 0.17241, "volume": 15225.0}, {"date": "2002-04-30", "close": 0.17241, "volume": 303.0}, {"date": "2002-05-02", "close": 0.177336, "volume": 101502.0}, {"date": "2002-05-03", "close": 0.177336, "volume": 50751.0}, {"date": "2002-05-06", "close": 0.162558, "volume": 8526.0}, {"date": "2002-05-07", "close": 0.177336, "volume": 40159.0}, {"date": "2002-05-08", "close": 0.167484, "volume": 14819.0}, {"date": "2002-05-10", "close": 0.177336, "volume": 32354.0}, {"date": "2002-05-13", "close": 0.167484, "volume": 16306.0}, {"date": "2002-05-15", "close": 0.167484, "volume": 1218.0}, {"date": "2002-05-16", "close": 0.167484, "volume": 30451.0}, {"date": "2002-05-20", "close": 0.167484, "volume": 16240.0}, {"date": "2002-05-23", "close": 0.17241, "volume": 3207.0}, {"date": "2002-05-24", "close": 0.167484, "volume": 62645.0}, {"date": "2002-05-28", "close": 0.167484, "volume": 609.0}, {"date": "2002-05-29", "close": 0.167484, "volume": 10150.0}, {"date": "2002-05-30", "close": 0.177336, "volume": 253756.0}, {"date": "2002-05-31", "close": 0.167484, "volume": 35196.0}, {"date": "2002-06-05", "close": 0.167484, "volume": 52687.0}, {"date": "2002-06-06", "close": 0.162558, "volume": 49533.0}, {"date": "2002-06-07", "close": 0.162558, "volume": 9331.0}, {"date": "2002-06-11", "close": 0.162558, "volume": 8635.0}, {"date": "2002-06-13", "close": 0.14778, "volume": 119485.0}, {"date": "2002-06-18", "close": 0.167484, "volume": 42428.0}, {"date": "2002-06-19", "close": 0.167484, "volume": 4913.0}, {"date": "2002-06-20", "close": 0.167484, "volume": 326289.0}, {"date": "2002-06-21", "close": 0.17241, "volume": 29334.0}, {"date": "2002-06-24", "close": 0.167484, "volume": 40601.0}, {"date": "2002-06-25", "close": 0.157632, "volume": 72067.0}, {"date": "2002-06-26", "close": 0.157632, "volume": 32481.0}, {"date": "2002-06-27", "close": 0.157632, "volume": 15961.0}, {"date": "2002-06-28", "close": 0.157632, "volume": 589126.0}, {"date": "2002-07-02", "close": 0.157632, "volume": 76127.0}, {"date": "2002-07-03", "close": 0.157632, "volume": 746.0}, {"date": "2002-07-05", "close": 0.152706, "volume": 528.0}, {"date": "2002-07-08", "close": 0.152706, "volume": 4060.0}, {"date": "2002-07-10", "close": 0.157632, "volume": 406.0}, {"date": "2002-07-12", "close": 0.17241, "volume": 78258.0}, {"date": "2002-07-18", "close": 0.167484, "volume": 13804.0}, {"date": "2002-07-19", "close": 0.167484, "volume": 59785.0}, {"date": "2002-07-22", "close": 0.152706, "volume": 2030.0}, {"date": "2002-07-23", "close": 0.157632, "volume": 82826.0}, {"date": "2002-07-24", "close": 0.14778, "volume": 64880.0}, {"date": "2002-07-25", "close": 0.157632, "volume": 20300.0}, {"date": "2002-07-26", "close": 0.157632, "volume": 50447.0}, {"date": "2002-07-29", "close": 0.157632, "volume": 122.0}, {"date": "2002-08-01", "close": 0.157632, "volume": 48495.0}, {"date": "2002-08-07", "close": 0.157632, "volume": 38266.0}, {"date": "2002-08-09", "close": 0.157632, "volume": 1370.0}, {"date": "2002-08-12", "close": 0.177336, "volume": 71052.0}, {"date": "2002-08-16", "close": 0.177336, "volume": 23346.0}, {"date": "2002-08-20", "close": 0.177336, "volume": 112972.0}, {"date": "2002-08-23", "close": 0.177336, "volume": 15225.0}, {"date": "2002-08-27", "close": 0.167484, "volume": 30451.0}, {"date": "2002-08-29", "close": 0.157632, "volume": 63946.0}, {"date": "2002-08-30", "close": 0.162558, "volume": 2842.0}, {"date": "2002-09-02", "close": 0.177336, "volume": 86277.0}, {"date": "2002-09-03", "close": 0.162558, "volume": 406.0}, {"date": "2002-09-05", "close": 0.167484, "volume": 109216.0}, {"date": "2002-09-06", "close": 0.167484, "volume": 101502.0}, {"date": "2002-09-09", "close": 0.167484, "volume": 203004.0}, {"date": "2002-09-10", "close": 0.167484, "volume": 202655.0}, {"date": "2002-09-11", "close": 0.216744, "volume": 609472.0}, {"date": "2002-09-12", "close": 0.216744, "volume": 542529.0}, {"date": "2002-09-13", "close": 0.256152, "volume": 1151450.0}, {"date": "2002-09-16", "close": 0.261078, "volume": 993905.0}, {"date": "2002-09-17", "close": 0.201966, "volume": 891849.0}, {"date": "2002-09-18", "close": 0.206892, "volume": 182346.0}, {"date": "2002-09-19", "close": 0.216744, "volume": 268026.0}, {"date": "2002-09-20", "close": 0.216744, "volume": 111652.0}, {"date": "2002-09-23", "close": 0.261078, "volume": 162404.0}, {"date": "2002-09-24", "close": 0.2463, "volume": 309582.0}, {"date": "2002-09-25", "close": 0.241374, "volume": 147754.0}, {"date": "2002-09-26", "close": 0.266004, "volume": 390161.0}, {"date": "2002-09-27", "close": 0.275856, "volume": 383471.0}, {"date": "2002-09-30", "close": 0.27093, "volume": 69022.0}, {"date": "2002-10-01", "close": 0.266004, "volume": 40601.0}, {"date": "2002-10-02", "close": 0.266004, "volume": 215997.0}, {"date": "2002-10-03", "close": 0.285708, "volume": 248173.0}, {"date": "2002-10-04", "close": 0.275856, "volume": 791306.0}, {"date": "2002-10-07", "close": 0.261078, "volume": 161133.0}, {"date": "2002-10-08", "close": 0.266004, "volume": 75477.0}, {"date": "2002-10-09", "close": 0.280782, "volume": 534960.0}, {"date": "2002-10-10", "close": 0.275856, "volume": 391020.0}, {"date": "2002-10-11", "close": 0.285708, "volume": 197656.0}, {"date": "2002-10-14", "close": 0.29556, "volume": 126898.0}, {"date": "2002-10-15", "close": 0.285708, "volume": 65956.0}, {"date": "2002-10-16", "close": 0.310338, "volume": 348153.0}, {"date": "2002-10-17", "close": 0.29556, "volume": 140276.0}, {"date": "2002-10-18", "close": 0.300486, "volume": 428136.0}, {"date": "2002-10-21", "close": 0.32019, "volume": 742406.0}, {"date": "2002-10-22", "close": 0.315264, "volume": 319631.0}, {"date": "2002-10-23", "close": 0.310338, "volume": 20300.0}, {"date": "2002-10-24", "close": 0.310338, "volume": 6090.0}, {"date": "2002-10-25", "close": 0.280782, "volume": 400130.0}, {"date": "2002-10-28", "close": 0.285708, "volume": 20300.0}, {"date": "2002-10-29", "close": 0.275856, "volume": 44559.0}, {"date": "2002-10-30", "close": 0.285708, "volume": 204610.0}, {"date": "2002-10-31", "close": 0.285708, "volume": 40601.0}, {"date": "2002-11-01", "close": 0.275856, "volume": 7947.0}, {"date": "2002-11-04", "close": 0.27093, "volume": 15489.0}, {"date": "2002-11-05", "close": 0.285708, "volume": 101502.0}, {"date": "2002-11-06", "close": 0.29556, "volume": 7004.0}, {"date": "2002-11-08", "close": 0.285708, "volume": 304507.0}, {"date": "2002-11-13", "close": 0.261078, "volume": 115713.0}, {"date": "2002-11-14", "close": 0.261078, "volume": 9369.0}, {"date": "2002-11-18", "close": 0.280782, "volume": 120483.0}, {"date": "2002-11-19", "close": 0.266004, "volume": 121097.0}, {"date": "2002-11-20", "close": 0.2463, "volume": 127964.0}, {"date": "2002-11-21", "close": 0.251226, "volume": 71137.0}, {"date": "2002-11-22", "close": 0.256152, "volume": 30451.0}, {"date": "2002-11-26", "close": 0.261078, "volume": 76056.0}, {"date": "2002-11-27", "close": 0.27093, "volume": 20300.0}, {"date": "2002-11-28", "close": 0.27093, "volume": 33394.0}, {"date": "2002-12-02", "close": 0.256152, "volume": 10150.0}, {"date": "2002-12-04", "close": 0.256152, "volume": 10150.0}, {"date": "2002-12-06", "close": 0.256152, "volume": 14210.0}, {"date": "2002-12-09", "close": 0.2463, "volume": 20300.0}, {"date": "2002-12-10", "close": 0.256152, "volume": 57856.0}, {"date": "2002-12-11", "close": 0.266004, "volume": 85262.0}, {"date": "2002-12-12", "close": 0.266004, "volume": 36541.0}, {"date": "2002-12-13", "close": 0.266004, "volume": 10150.0}, {"date": "2002-12-19", "close": 0.261078, "volume": 24361.0}, {"date": "2002-12-20", "close": 0.261078, "volume": 9135.0}, {"date": "2002-12-23", "close": 0.266004, "volume": 10150.0}, {"date": "2002-12-24", "close": 0.256152, "volume": 60901.0}, {"date": "2002-12-27", "close": 0.2463, "volume": 40601.0}, {"date": "2002-12-30", "close": 0.226596, "volume": 60440.0}, {"date": "2003-01-03", "close": 0.241374, "volume": 53289.0}, {"date": "2003-01-06", "close": 0.261078, "volume": 68210.0}, {"date": "2003-01-07", "close": 0.251226, "volume": 609.0}, {"date": "2003-01-08", "close": 0.251226, "volume": 10150.0}, {"date": "2003-01-09", "close": 0.2463, "volume": 12586.0}, {"date": "2003-01-10", "close": 0.251226, "volume": 25173.0}, {"date": "2003-01-13", "close": 0.251226, "volume": 6090.0}, {"date": "2003-01-14", "close": 0.236448, "volume": 22838.0}, {"date": "2003-01-17", "close": 0.231522, "volume": 36541.0}, {"date": "2003-01-20", "close": 0.236448, "volume": 914.0}, {"date": "2003-01-22", "close": 0.236448, "volume": 29538.0}, {"date": "2003-01-23", "close": 0.236448, "volume": 22228.0}, {"date": "2003-01-24", "close": 0.2463, "volume": 20433.0}, {"date": "2003-01-28", "close": 0.236448, "volume": 15092.0}, {"date": "2003-01-29", "close": 0.2463, "volume": 23650.0}, {"date": "2003-01-30", "close": 0.241374, "volume": 10080.0}, {"date": "2003-01-31", "close": 0.241374, "volume": 121162.0}, {"date": "2003-02-03", "close": 0.2463, "volume": 125863.0}, {"date": "2003-02-04", "close": 0.256152, "volume": 10150.0}, {"date": "2003-02-05", "close": 0.266004, "volume": 59886.0}, {"date": "2003-02-06", "close": 0.256152, "volume": 45676.0}, {"date": "2003-02-07", "close": 0.2463, "volume": 92367.0}, {"date": "2003-02-10", "close": 0.236448, "volume": 30451.0}, {"date": "2003-02-12", "close": 0.236448, "volume": 843.0}, {"date": "2003-02-13", "close": 0.226596, "volume": 15225.0}, {"date": "2003-02-14", "close": 0.226596, "volume": 49908.0}, {"date": "2003-02-18", "close": 0.231522, "volume": 843.0}, {"date": "2003-02-19", "close": 0.231522, "volume": 116290.0}, {"date": "2003-02-20", "close": 0.231522, "volume": 60901.0}, {"date": "2003-02-21", "close": 0.2463, "volume": 285221.0}, {"date": "2003-02-24", "close": 0.251226, "volume": 28549.0}, {"date": "2003-02-25", "close": 0.2463, "volume": 40473.0}, {"date": "2003-02-26", "close": 0.251226, "volume": 81202.0}, {"date": "2003-02-27", "close": 0.2463, "volume": 25376.0}, {"date": "2003-02-28", "close": 0.251226, "volume": 84375.0}, {"date": "2003-03-03", "close": 0.2463, "volume": 406.0}, {"date": "2003-03-05", "close": 0.256152, "volume": 47300.0}, {"date": "2003-03-06", "close": 0.256152, "volume": 15225.0}, {"date": "2003-03-07", "close": 0.256152, "volume": 2917.0}, {"date": "2003-03-10", "close": 0.261078, "volume": 25376.0}, {"date": "2003-03-11", "close": 0.236448, "volume": 60901.0}, {"date": "2003-03-13", "close": 0.236448, "volume": 21924.0}, {"date": "2003-03-14", "close": 0.236448, "volume": 137028.0}, {"date": "2003-03-17", "close": 0.231522, "volume": 1827.0}, {"date": "2003-03-24", "close": 0.236448, "volume": 10150.0}, {"date": "2003-03-25", "close": 0.236448, "volume": 12180.0}, {"date": "2003-03-26", "close": 0.22167, "volume": 104547.0}, {"date": "2003-04-07", "close": 0.226596, "volume": 60901.0}, {"date": "2003-04-08", "close": 0.241374, "volume": 131953.0}, {"date": "2003-04-09", "close": 0.231522, "volume": 70622.0}, {"date": "2003-04-10", "close": 0.2463, "volume": 189531.0}, {"date": "2003-04-11", "close": 0.256152, "volume": 30451.0}, {"date": "2003-04-14", "close": 0.2463, "volume": 91917.0}, {"date": "2003-04-16", "close": 0.236448, "volume": 2436.0}, {"date": "2003-04-17", "close": 0.236448, "volume": 12688.0}, {"date": "2003-04-23", "close": 0.236448, "volume": 792.0}, {"date": "2003-04-24", "close": 0.236448, "volume": 42631.0}, {"date": "2003-04-28", "close": 0.236448, "volume": 48031.0}, {"date": "2003-04-29", "close": 0.231522, "volume": 3665.0}, {"date": "2003-04-30", "close": 0.231522, "volume": 86814.0}, {"date": "2003-05-01", "close": 0.226596, "volume": 40844.0}, {"date": "2003-05-05", "close": 0.216744, "volume": 24751.0}, {"date": "2003-05-06", "close": 0.201966, "volume": 60897.0}, {"date": "2003-05-07", "close": 0.226596, "volume": 102517.0}, {"date": "2003-05-08", "close": 0.22167, "volume": 102671.0}, {"date": "2003-05-09", "close": 0.236448, "volume": 98457.0}, {"date": "2003-05-12", "close": 0.2463, "volume": 67768.0}, {"date": "2003-05-13", "close": 0.2463, "volume": 50751.0}, {"date": "2003-05-14", "close": 0.2463, "volume": 107230.0}, {"date": "2003-05-15", "close": 0.2463, "volume": 99878.0}, {"date": "2003-05-16", "close": 0.2463, "volume": 9330.0}, {"date": "2003-05-19", "close": 0.236448, "volume": 2436.0}, {"date": "2003-05-20", "close": 0.2463, "volume": 78766.0}, {"date": "2003-05-22", "close": 0.236448, "volume": 101502.0}, {"date": "2003-05-23", "close": 0.231522, "volume": 6090.0}, {"date": "2003-05-26", "close": 0.2463, "volume": 51766.0}, {"date": "2003-05-27", "close": 0.2463, "volume": 112160.0}, {"date": "2003-05-28", "close": 0.266004, "volume": 154157.0}, {"date": "2003-05-29", "close": 0.280782, "volume": 218380.0}, {"date": "2003-05-30", "close": 0.266004, "volume": 42326.0}, {"date": "2003-06-02", "close": 0.275856, "volume": 15225.0}, {"date": "2003-06-03", "close": 0.266004, "volume": 50751.0}, {"date": "2003-06-04", "close": 0.266004, "volume": 100641.0}, {"date": "2003-06-05", "close": 0.285708, "volume": 73716.0}, {"date": "2003-06-06", "close": 0.290634, "volume": 92367.0}, {"date": "2003-06-10", "close": 0.275856, "volume": 56232.0}, {"date": "2003-06-11", "close": 0.275856, "volume": 63089.0}, {"date": "2003-06-12", "close": 0.285708, "volume": 50751.0}, {"date": "2003-06-13", "close": 0.266004, "volume": 74622.0}, {"date": "2003-06-16", "close": 0.29556, "volume": 324807.0}, {"date": "2003-06-17", "close": 0.29556, "volume": 101788.0}, {"date": "2003-06-18", "close": 0.305412, "volume": 92367.0}, {"date": "2003-06-19", "close": 0.315264, "volume": 169204.0}, {"date": "2003-06-20", "close": 0.325116, "volume": 3350.0}, {"date": "2003-06-23", "close": 0.325116, "volume": 6801.0}, {"date": "2003-06-24", "close": 0.315264, "volume": 589.0}, {"date": "2003-06-25", "close": 0.305412, "volume": 256072.0}, {"date": "2003-06-26", "close": 0.305412, "volume": 52781.0}, {"date": "2003-06-27", "close": 0.305412, "volume": 1421.0}, {"date": "2003-06-30", "close": 0.29556, "volume": 103502.0}, {"date": "2003-07-01", "close": 0.29556, "volume": 50751.0}, {"date": "2003-07-02", "close": 0.29556, "volume": 20910.0}, {"date": "2003-07-03", "close": 0.300486, "volume": 20300.0}, {"date": "2003-07-04", "close": 0.300486, "volume": 6090.0}, {"date": "2003-07-07", "close": 0.315264, "volume": 76126.0}, {"date": "2003-07-08", "close": 0.310338, "volume": 28421.0}, {"date": "2003-07-09", "close": 0.339894, "volume": 691585.0}, {"date": "2003-07-10", "close": 0.359598, "volume": 605783.0}, {"date": "2003-07-11", "close": 0.403932, "volume": 876166.0}, {"date": "2003-07-14", "close": 0.433488, "volume": 647328.0}, {"date": "2003-07-15", "close": 0.413784, "volume": 515631.0}, {"date": "2003-07-16", "close": 0.44334, "volume": 414173.0}, {"date": "2003-07-17", "close": 0.44334, "volume": 217012.0}, {"date": "2003-07-18", "close": 0.44334, "volume": 379680.0}, {"date": "2003-07-21", "close": 0.463044, "volume": 131953.0}, {"date": "2003-07-22", "close": 0.448266, "volume": 21226.0}, {"date": "2003-07-23", "close": 0.458118, "volume": 44902.0}, {"date": "2003-07-24", "close": 0.463044, "volume": 95131.0}, {"date": "2003-07-25", "close": 0.472896, "volume": 77406.0}, {"date": "2003-07-28", "close": 0.463044, "volume": 411084.0}, {"date": "2003-07-29", "close": 0.463044, "volume": 258831.0}, {"date": "2003-07-30", "close": 0.463044, "volume": 96224.0}, {"date": "2003-07-31", "close": 0.46797, "volume": 122277.0}, {"date": "2003-08-01", "close": 0.502452, "volume": 809869.0}, {"date": "2003-08-04", "close": 0.54186, "volume": 257592.0}, {"date": "2003-08-05", "close": 0.54186, "volume": 313127.0}, {"date": "2003-08-06", "close": 0.54186, "volume": 321052.0}, {"date": "2003-08-07", "close": 0.571416, "volume": 220226.0}, {"date": "2003-08-08", "close": 0.64038, "volume": 971376.0}, {"date": "2003-08-11", "close": 0.64038, "volume": 633813.0}, {"date": "2003-08-12", "close": 0.59112, "volume": 354887.0}, {"date": "2003-08-13", "close": 0.630528, "volume": 105061.0}, {"date": "2003-08-14", "close": 0.660084, "volume": 140356.0}, {"date": "2003-08-15", "close": 0.610824, "volume": 63975.0}, {"date": "2003-08-18", "close": 0.610824, "volume": 88662.0}, {"date": "2003-08-19", "close": 0.620676, "volume": 124720.0}, {"date": "2003-08-20", "close": 0.650232, "volume": 77548.0}, {"date": "2003-08-21", "close": 0.630528, "volume": 89508.0}, {"date": "2003-08-22", "close": 0.660084, "volume": 197926.0}, {"date": "2003-08-25", "close": 0.68964, "volume": 314454.0}, {"date": "2003-08-26", "close": 0.669936, "volume": 151876.0}, {"date": "2003-08-27", "close": 0.660084, "volume": 235051.0}, {"date": "2003-08-28", "close": 0.699492, "volume": 57653.0}, {"date": "2003-08-29", "close": 0.7389, "volume": 657080.0}, {"date": "2003-09-01", "close": 0.778308, "volume": 109927.0}, {"date": "2003-09-02", "close": 0.778308, "volume": 547151.0}, {"date": "2003-09-03", "close": 0.768456, "volume": 71052.0}, {"date": "2003-09-04", "close": 0.847272, "volume": 1829197.0}, {"date": "2003-09-05", "close": 0.88668, "volume": 378957.0}, {"date": "2003-09-08", "close": 0.866976, "volume": 402349.0}, {"date": "2003-09-09", "close": 0.866976, "volume": 125382.0}, {"date": "2003-09-10", "close": 0.83742, "volume": 219955.0}, {"date": "2003-09-11", "close": 0.807864, "volume": 147048.0}, {"date": "2003-09-12", "close": 0.78816, "volume": 207396.0}, {"date": "2003-09-15", "close": 0.758604, "volume": 159161.0}, {"date": "2003-09-16", "close": 0.729048, "volume": 219068.0}, {"date": "2003-09-17", "close": 0.758604, "volume": 110014.0}, {"date": "2003-09-18", "close": 0.798012, "volume": 91400.0}, {"date": "2003-09-19", "close": 0.78816, "volume": 145973.0}, {"date": "2003-09-22", "close": 0.78816, "volume": 65516.0}, {"date": "2003-09-23", "close": 0.768456, "volume": 99846.0}, {"date": "2003-09-24", "close": 0.768456, "volume": 44103.0}, {"date": "2003-09-25", "close": 0.729048, "volume": 19830.0}, {"date": "2003-09-26", "close": 0.719196, "volume": 58011.0}, {"date": "2003-09-29", "close": 0.719196, "volume": 48890.0}, {"date": "2003-09-30", "close": 0.719196, "volume": 84383.0}, {"date": "2003-10-01", "close": 0.679788, "volume": 268336.0}, {"date": "2003-10-02", "close": 0.709344, "volume": 39200.0}, {"date": "2003-10-03", "close": 0.758604, "volume": 56323.0}, {"date": "2003-10-06", "close": 0.768456, "volume": 363479.0}, {"date": "2003-10-07", "close": 0.7389, "volume": 331355.0}, {"date": "2003-10-08", "close": 0.729048, "volume": 66311.0}, {"date": "2003-10-09", "close": 0.709344, "volume": 2538.0}, {"date": "2003-10-10", "close": 0.748752, "volume": 8982.0}, {"date": "2003-10-13", "close": 0.78816, "volume": 235805.0}, {"date": "2003-10-14", "close": 0.78816, "volume": 240421.0}, {"date": "2003-10-15", "close": 0.78816, "volume": 142875.0}, {"date": "2003-10-16", "close": 0.78816, "volume": 189171.0}, {"date": "2003-10-17", "close": 0.748752, "volume": 137154.0}, {"date": "2003-10-20", "close": 0.83742, "volume": 249199.0}, {"date": "2003-10-21", "close": 0.88668, "volume": 260506.0}, {"date": "2003-10-22", "close": 0.866976, "volume": 182180.0}, {"date": "2003-10-23", "close": 0.866976, "volume": 25812.0}, {"date": "2003-10-24", "close": 0.866976, "volume": 28380.0}, {"date": "2003-10-27", "close": 0.827568, "volume": 61829.0}, {"date": "2003-10-28", "close": 0.78816, "volume": 211285.0}, {"date": "2003-10-29", "close": 0.847272, "volume": 135650.0}, {"date": "2003-10-30", "close": 0.857124, "volume": 55120.0}, {"date": "2003-10-31", "close": 0.857124, "volume": 81552.0}, {"date": "2003-11-03", "close": 0.847272, "volume": 43646.0}, {"date": "2003-11-04", "close": 0.857124, "volume": 58871.0}, {"date": "2003-11-05", "close": 0.906384, "volume": 392799.0}, {"date": "2003-11-06", "close": 0.926088, "volume": 471266.0}, {"date": "2003-11-07", "close": 0.88668, "volume": 124645.0}, {"date": "2003-11-10", "close": 0.906384, "volume": 99351.0}, {"date": "2003-11-11", "close": 0.906384, "volume": 36358.0}, {"date": "2003-11-12", "close": 0.926088, "volume": 80888.0}, {"date": "2003-11-13", "close": 0.975348, "volume": 412984.0}, {"date": "2003-11-14", "close": 0.975348, "volume": 1119316.0}, {"date": "2003-11-17", "close": 0.9852, "volume": 447704.0}, {"date": "2003-11-18", "close": 0.926088, "volume": 262755.0}, {"date": "2003-11-19", "close": 0.965496, "volume": 66941.0}, {"date": "2003-11-20", "close": 0.93594, "volume": 18270.0}, {"date": "2003-11-21", "close": 0.965496, "volume": 101324.0}, {"date": "2003-11-24", "close": 0.945792, "volume": 114095.0}, {"date": "2003-11-25", "close": 0.955644, "volume": 27268.0}, {"date": "2003-11-26", "close": 0.965496, "volume": 107026.0}, {"date": "2003-11-27", "close": 0.965496, "volume": 67035.0}, {"date": "2003-11-28", "close": 0.965496, "volume": 97041.0}, {"date": "2003-12-01", "close": 0.9852, "volume": 91144.0}, {"date": "2003-12-02", "close": 1.064016, "volume": 247912.0}, {"date": "2003-12-03", "close": 0.945792, "volume": 576998.0}, {"date": "2003-12-04", "close": 0.847272, "volume": 770039.0}, {"date": "2003-12-05", "close": 0.88668, "volume": 395803.0}, {"date": "2003-12-08", "close": 0.83742, "volume": 273957.0}, {"date": "2003-12-09", "close": 0.866976, "volume": 183211.0}, {"date": "2003-12-10", "close": 0.857124, "volume": 434074.0}, {"date": "2003-12-11", "close": 0.83742, "volume": 221597.0}, {"date": "2003-12-12", "close": 0.866976, "volume": 122781.0}, {"date": "2003-12-15", "close": 0.866976, "volume": 15456.0}, {"date": "2003-12-16", "close": 0.857124, "volume": 20300.0}, {"date": "2003-12-17", "close": 0.817716, "volume": 710925.0}, {"date": "2003-12-18", "close": 0.719196, "volume": 612551.0}, {"date": "2003-12-19", "close": 0.7389, "volume": 210958.0}, {"date": "2003-12-22", "close": 0.817716, "volume": 166338.0}, {"date": "2003-12-23", "close": 0.847272, "volume": 156249.0}, {"date": "2003-12-24", "close": 0.866976, "volume": 88458.0}, {"date": "2003-12-29", "close": 0.866976, "volume": 42074.0}, {"date": "2003-12-30", "close": 0.857124, "volume": 29537.0}, {"date": "2003-12-31", "close": 0.847272, "volume": 14891.0}, {"date": "2004-01-02", "close": 0.847272, "volume": 25985.0}, {"date": "2004-01-05", "close": 0.847272, "volume": 59182.0}, {"date": "2004-01-06", "close": 0.827568, "volume": 61916.0}, {"date": "2004-01-07", "close": 0.78816, "volume": 93441.0}, {"date": "2004-01-08", "close": 0.78816, "volume": 47706.0}, {"date": "2004-01-09", "close": 0.778308, "volume": 22808.0}, {"date": "2004-01-12", "close": 0.768456, "volume": 149883.0}, {"date": "2004-01-13", "close": 0.817716, "volume": 75448.0}, {"date": "2004-01-14", "close": 0.807864, "volume": 13195.0}, {"date": "2004-01-15", "close": 0.78816, "volume": 44661.0}, {"date": "2004-01-16", "close": 0.78816, "volume": 34308.0}, {"date": "2004-01-19", "close": 0.78816, "volume": 40601.0}, {"date": "2004-01-20", "close": 0.78816, "volume": 125218.0}, {"date": "2004-01-21", "close": 0.78816, "volume": 20300.0}, {"date": "2004-01-22", "close": 0.78816, "volume": 12102.0}, {"date": "2004-01-23", "close": 0.78816, "volume": 42631.0}, {"date": "2004-01-27", "close": 0.798012, "volume": 44591.0}, {"date": "2004-01-28", "close": 0.827568, "volume": 1208.0}, {"date": "2004-01-29", "close": 0.78816, "volume": 40681.0}, {"date": "2004-01-30", "close": 0.798012, "volume": 40601.0}, {"date": "2004-02-02", "close": 0.778308, "volume": 83968.0}, {"date": "2004-02-03", "close": 0.7389, "volume": 64540.0}, {"date": "2004-02-04", "close": 0.748752, "volume": 45676.0}, {"date": "2004-02-05", "close": 0.748752, "volume": 17519.0}, {"date": "2004-02-06", "close": 0.758604, "volume": 30451.0}, {"date": "2004-02-09", "close": 0.78816, "volume": 157379.0}, {"date": "2004-02-10", "close": 0.78816, "volume": 53441.0}, {"date": "2004-02-11", "close": 0.817716, "volume": 161735.0}, {"date": "2004-02-12", "close": 0.83742, "volume": 2154522.0}, {"date": "2004-02-13", "close": 0.83742, "volume": 165144.0}, {"date": "2004-02-16", "close": 0.83742, "volume": 1006711.0}, {"date": "2004-02-17", "close": 0.827568, "volume": 54811.0}, {"date": "2004-02-18", "close": 0.827568, "volume": 134128.0}, {"date": "2004-02-19", "close": 0.827568, "volume": 43849.0}, {"date": "2004-02-20", "close": 0.827568, "volume": 56483.0}, {"date": "2004-02-23", "close": 0.817716, "volume": 191332.0}, {"date": "2004-02-24", "close": 0.78816, "volume": 142093.0}, {"date": "2004-02-25", "close": 0.807864, "volume": 24005.0}, {"date": "2004-02-26", "close": 0.817716, "volume": 44509.0}, {"date": "2004-02-27", "close": 0.758604, "volume": 65256.0}, {"date": "2004-03-01", "close": 0.758604, "volume": 41266.0}, {"date": "2004-03-02", "close": 0.758604, "volume": 11165.0}, {"date": "2004-03-03", "close": 0.758604, "volume": 58567.0}, {"date": "2004-03-04", "close": 0.758604, "volume": 65266.0}, {"date": "2004-03-05", "close": 0.768456, "volume": 24868.0}, {"date": "2004-03-08", "close": 0.768456, "volume": 5075.0}, {"date": "2004-03-09", "close": 0.78816, "volume": 24102.0}, {"date": "2004-03-10", "close": 0.78816, "volume": 54415.0}, {"date": "2004-03-11", "close": 0.78816, "volume": 17458.0}, {"date": "2004-03-12", "close": 0.78816, "volume": 1827.0}, {"date": "2004-03-15", "close": 0.78816, "volume": 2233.0}, {"date": "2004-03-16", "close": 0.768456, "volume": 77311.0}, {"date": "2004-03-17", "close": 0.78816, "volume": 45676.0}, {"date": "2004-03-18", "close": 0.729048, "volume": 57349.0}, {"date": "2004-03-19", "close": 0.778308, "volume": 81202.0}, {"date": "2004-03-23", "close": 0.768456, "volume": 181689.0}, {"date": "2004-03-24", "close": 0.798012, "volume": 147178.0}, {"date": "2004-03-26", "close": 0.778308, "volume": 17720.0}, {"date": "2004-03-29", "close": 0.778308, "volume": 373.0}, {"date": "2004-03-30", "close": 0.798012, "volume": 126741.0}, {"date": "2004-03-31", "close": 0.798012, "volume": 41413.0}, {"date": "2004-04-01", "close": 0.78816, "volume": 45676.0}, {"date": "2004-04-02", "close": 0.807864, "volume": 62424.0}, {"date": "2004-04-05", "close": 0.817716, "volume": 112160.0}, {"date": "2004-04-06", "close": 0.817716, "volume": 220057.0}, {"date": "2004-04-07", "close": 0.798012, "volume": 89829.0}, {"date": "2004-04-08", "close": 0.78816, "volume": 26391.0}, {"date": "2004-04-13", "close": 0.78816, "volume": 28936.0}, {"date": "2004-04-14", "close": 0.748752, "volume": 80390.0}, {"date": "2004-04-15", "close": 0.758604, "volume": 27406.0}, {"date": "2004-04-16", "close": 0.748752, "volume": 16844.0}, {"date": "2004-04-19", "close": 0.729048, "volume": 147129.0}, {"date": "2004-04-20", "close": 0.709344, "volume": 122326.0}, {"date": "2004-04-21", "close": 0.709344, "volume": 21417.0}, {"date": "2004-04-22", "close": 0.709344, "volume": 49635.0}, {"date": "2004-04-23", "close": 0.709344, "volume": 12845.0}, {"date": "2004-04-26", "close": 0.709344, "volume": 10150.0}, {"date": "2004-04-27", "close": 0.719196, "volume": 43646.0}, {"date": "2004-04-28", "close": 0.729048, "volume": 68030.0}, {"date": "2004-04-29", "close": 0.729048, "volume": 143141.0}, {"date": "2004-04-30", "close": 0.729048, "volume": 50954.0}, {"date": "2004-05-03", "close": 0.729048, "volume": 8526.0}, {"date": "2004-05-04", "close": 0.729048, "volume": 33574.0}, {"date": "2004-05-05", "close": 0.7389, "volume": 65553.0}, {"date": "2004-05-06", "close": 0.7389, "volume": 37979.0}, {"date": "2004-05-07", "close": 0.729048, "volume": 400612.0}, {"date": "2004-05-11", "close": 0.78816, "volume": 82152.0}, {"date": "2004-05-13", "close": 0.729048, "volume": 4060.0}, {"date": "2004-05-14", "close": 0.729048, "volume": 147710.0}, {"date": "2004-05-17", "close": 0.709344, "volume": 1170861.0}, {"date": "2004-05-18", "close": 0.709344, "volume": 10712.0}, {"date": "2004-05-19", "close": 0.719196, "volume": 21011.0}, {"date": "2004-05-20", "close": 0.699492, "volume": 115861.0}, {"date": "2004-05-21", "close": 0.68964, "volume": 55826.0}, {"date": "2004-05-24", "close": 0.68964, "volume": 28116.0}, {"date": "2004-05-25", "close": 0.679788, "volume": 33754.0}, {"date": "2004-05-26", "close": 0.68964, "volume": 35577.0}, {"date": "2004-05-27", "close": 0.68964, "volume": 7328.0}, {"date": "2004-05-28", "close": 0.68964, "volume": 5075.0}, {"date": "2004-05-31", "close": 0.68964, "volume": 64840.0}, {"date": "2004-06-01", "close": 0.68964, "volume": 9419.0}, {"date": "2004-06-02", "close": 0.669936, "volume": 21315.0}, {"date": "2004-06-04", "close": 0.650232, "volume": 19854.0}, {"date": "2004-06-07", "close": 0.64038, "volume": 67476.0}, {"date": "2004-06-08", "close": 0.64038, "volume": 25237.0}, {"date": "2004-06-09", "close": 0.650232, "volume": 186466.0}, {"date": "2004-06-10", "close": 0.679788, "volume": 59086.0}, {"date": "2004-06-11", "close": 0.679788, "volume": 22838.0}, {"date": "2004-06-15", "close": 0.679788, "volume": 9135.0}, {"date": "2004-06-16", "close": 0.669936, "volume": 48861.0}, {"date": "2004-06-17", "close": 0.660084, "volume": 44661.0}, {"date": "2004-06-18", "close": 0.650232, "volume": 11317.0}, {"date": "2004-06-21", "close": 0.669936, "volume": 5075.0}, {"date": "2004-06-22", "close": 0.669936, "volume": 39586.0}, {"date": "2004-06-23", "close": 0.669936, "volume": 58364.0}, {"date": "2004-06-24", "close": 0.68964, "volume": 46794.0}, {"date": "2004-06-25", "close": 0.719196, "volume": 127852.0}, {"date": "2004-06-28", "close": 0.748752, "volume": 16291.0}, {"date": "2004-06-29", "close": 0.768456, "volume": 451922.0}, {"date": "2004-06-30", "close": 0.817716, "volume": 122081.0}, {"date": "2004-07-01", "close": 0.847272, "volume": 98825.0}, {"date": "2004-07-02", "close": 0.83742, "volume": 34206.0}, {"date": "2004-07-05", "close": 0.866976, "volume": 242172.0}, {"date": "2004-07-06", "close": 0.847272, "volume": 95990.0}, {"date": "2004-07-07", "close": 0.866976, "volume": 57320.0}, {"date": "2004-07-08", "close": 0.857124, "volume": 28928.0}, {"date": "2004-07-09", "close": 0.78816, "volume": 139588.0}, {"date": "2004-07-12", "close": 0.817716, "volume": 77548.0}, {"date": "2004-07-14", "close": 0.827568, "volume": 23549.0}, {"date": "2004-07-15", "close": 0.807864, "volume": 32503.0}, {"date": "2004-07-16", "close": 0.807864, "volume": 7301.0}, {"date": "2004-07-19", "close": 0.817716, "volume": 57042.0}, {"date": "2004-07-20", "close": 0.817716, "volume": 55095.0}, {"date": "2004-07-21", "close": 0.817716, "volume": 37230.0}, {"date": "2004-07-22", "close": 0.817716, "volume": 12934.0}, {"date": "2004-07-23", "close": 0.817716, "volume": 10861.0}, {"date": "2004-07-26", "close": 0.83742, "volume": 96224.0}, {"date": "2004-07-27", "close": 0.827568, "volume": 98789.0}, {"date": "2004-07-28", "close": 0.83742, "volume": 142591.0}, {"date": "2004-07-29", "close": 0.866976, "volume": 164665.0}, {"date": "2004-07-30", "close": 0.926088, "volume": 202732.0}, {"date": "2004-08-02", "close": 0.896532, "volume": 136940.0}, {"date": "2004-08-03", "close": 0.88668, "volume": 31087.0}, {"date": "2004-08-04", "close": 0.88668, "volume": 48100.0}, {"date": "2004-08-05", "close": 0.866976, "volume": 88795.0}, {"date": "2004-08-06", "close": 0.857124, "volume": 44200.0}, {"date": "2004-08-09", "close": 0.866976, "volume": 1766151.0}, {"date": "2004-08-10", "close": 0.857124, "volume": 264991.0}, {"date": "2004-08-11", "close": 0.857124, "volume": 45383.0}, {"date": "2004-08-12", "close": 0.83742, "volume": 10150.0}, {"date": "2004-08-13", "close": 0.847272, "volume": 2247102.0}, {"date": "2004-08-16", "close": 0.847272, "volume": 335211.0}, {"date": "2004-08-17", "close": 0.83742, "volume": 2113530.0}, {"date": "2004-08-18", "close": 0.807864, "volume": 152387.0}, {"date": "2004-08-19", "close": 0.798012, "volume": 1598974.0}, {"date": "2004-08-20", "close": 0.798012, "volume": 13195.0}, {"date": "2004-08-23", "close": 0.798012, "volume": 33656.0}, {"date": "2004-08-24", "close": 0.807864, "volume": 185851.0}, {"date": "2004-08-25", "close": 0.807864, "volume": 20706.0}, {"date": "2004-08-26", "close": 0.798012, "volume": 17078.0}, {"date": "2004-08-27", "close": 0.798012, "volume": 41237.0}, {"date": "2004-08-30", "close": 0.817716, "volume": 2030.0}, {"date": "2004-08-31", "close": 0.827568, "volume": 9135.0}, {"date": "2004-09-01", "close": 0.83742, "volume": 28174.0}, {"date": "2004-09-02", "close": 0.83742, "volume": 48188.0}, {"date": "2004-09-03", "close": 0.857124, "volume": 35643.0}, {"date": "2004-09-06", "close": 0.83742, "volume": 32569.0}, {"date": "2004-09-07", "close": 0.847272, "volume": 1568005.0}, {"date": "2004-09-08", "close": 0.827568, "volume": 33699.0}, {"date": "2004-09-09", "close": 0.817716, "volume": 13347.0}, {"date": "2004-09-10", "close": 0.817716, "volume": 31342.0}, {"date": "2004-09-13", "close": 0.807864, "volume": 34791.0}, {"date": "2004-09-14", "close": 0.78816, "volume": 25609.0}, {"date": "2004-09-15", "close": 0.807864, "volume": 10150.0}, {"date": "2004-09-16", "close": 0.807864, "volume": 30451.0}, {"date": "2004-09-17", "close": 0.798012, "volume": 45448.0}, {"date": "2004-09-20", "close": 0.807864, "volume": 39614.0}, {"date": "2004-09-21", "close": 0.78816, "volume": 46894.0}, {"date": "2004-09-22", "close": 0.798012, "volume": 2487.0}, {"date": "2004-09-23", "close": 0.807864, "volume": 57856.0}, {"date": "2004-09-24", "close": 0.817716, "volume": 48776.0}, {"date": "2004-09-27", "close": 0.807864, "volume": 465736.0}, {"date": "2004-09-28", "close": 0.807864, "volume": 54984.0}, {"date": "2004-09-29", "close": 0.807864, "volume": 73121.0}, {"date": "2004-09-30", "close": 0.798012, "volume": 10861.0}, {"date": "2004-10-01", "close": 0.798012, "volume": 1015.0}, {"date": "2004-10-04", "close": 0.827568, "volume": 11660.0}, {"date": "2004-10-05", "close": 0.798012, "volume": 72320.0}, {"date": "2004-10-06", "close": 0.798012, "volume": 116931.0}, {"date": "2004-10-07", "close": 0.798012, "volume": 194469.0}, {"date": "2004-10-08", "close": 0.827568, "volume": 116302.0}, {"date": "2004-10-11", "close": 0.83742, "volume": 159912.0}, {"date": "2004-10-12", "close": 0.83742, "volume": 2030.0}, {"date": "2004-10-13", "close": 0.817716, "volume": 31620.0}, {"date": "2004-10-15", "close": 0.817716, "volume": 40601.0}, {"date": "2004-10-18", "close": 0.817716, "volume": 49482.0}, {"date": "2004-10-19", "close": 0.83742, "volume": 56711.0}, {"date": "2004-10-20", "close": 0.866976, "volume": 34511.0}, {"date": "2004-10-21", "close": 0.83742, "volume": 8648.0}, {"date": "2004-10-22", "close": 0.827568, "volume": 15281.0}, {"date": "2004-10-25", "close": 0.83742, "volume": 6557.0}, {"date": "2004-10-26", "close": 0.876828, "volume": 121214.0}, {"date": "2004-10-27", "close": 0.866976, "volume": 33496.0}, {"date": "2004-10-28", "close": 0.88668, "volume": 9643.0}, {"date": "2004-10-29", "close": 0.906384, "volume": 180674.0}, {"date": "2004-11-01", "close": 0.866976, "volume": 8069.0}, {"date": "2004-11-02", "close": 0.866976, "volume": 102517.0}, {"date": "2004-11-03", "close": 0.866976, "volume": 2030.0}, {"date": "2004-11-04", "close": 0.857124, "volume": 50742.0}, {"date": "2004-11-05", "close": 0.847272, "volume": 55826.0}, {"date": "2004-11-08", "close": 0.83742, "volume": 32584.0}, {"date": "2004-11-09", "close": 0.83742, "volume": 33699.0}, {"date": "2004-11-10", "close": 0.857124, "volume": 57701.0}, {"date": "2004-11-11", "close": 0.857124, "volume": 47785.0}, {"date": "2004-11-12", "close": 0.847272, "volume": 129009.0}, {"date": "2004-11-15", "close": 0.866976, "volume": 180973.0}, {"date": "2004-11-16", "close": 0.88668, "volume": 59480.0}, {"date": "2004-11-17", "close": 0.876828, "volume": 74065.0}, {"date": "2004-11-18", "close": 0.866976, "volume": 31431.0}, {"date": "2004-11-19", "close": 0.857124, "volume": 30400.0}, {"date": "2004-11-22", "close": 0.857124, "volume": 132968.0}, {"date": "2004-11-23", "close": 0.847272, "volume": 25419.0}, {"date": "2004-11-24", "close": 0.88668, "volume": 30451.0}, {"date": "2004-11-25", "close": 0.876828, "volume": 12180.0}, {"date": "2004-11-26", "close": 0.847272, "volume": 80987.0}, {"date": "2004-11-29", "close": 0.876828, "volume": 56537.0}, {"date": "2004-11-30", "close": 0.847272, "volume": 73285.0}, {"date": "2004-12-01", "close": 0.866976, "volume": 21989.0}, {"date": "2004-12-02", "close": 0.857124, "volume": 20808.0}, {"date": "2004-12-03", "close": 0.866976, "volume": 60901.0}, {"date": "2004-12-06", "close": 0.857124, "volume": 21515.0}, {"date": "2004-12-07", "close": 0.847272, "volume": 76695.0}, {"date": "2004-12-08", "close": 0.866976, "volume": 98965.0}, {"date": "2004-12-09", "close": 0.88668, "volume": 138348.0}, {"date": "2004-12-10", "close": 0.88668, "volume": 81202.0}, {"date": "2004-12-13", "close": 0.857124, "volume": 40905.0}, {"date": "2004-12-14", "close": 0.857124, "volume": 65976.0}, {"date": "2004-12-15", "close": 0.866976, "volume": 26391.0}, {"date": "2004-12-16", "close": 0.866976, "volume": 4720.0}, {"date": "2004-12-17", "close": 0.857124, "volume": 114698.0}, {"date": "2004-12-20", "close": 0.857124, "volume": 3365.0}, {"date": "2004-12-21", "close": 0.847272, "volume": 1449.0}, {"date": "2004-12-22", "close": 0.857124, "volume": 71323.0}, {"date": "2004-12-23", "close": 0.847272, "volume": 14028.0}, {"date": "2004-12-24", "close": 0.847272, "volume": 24203.0}, {"date": "2004-12-29", "close": 0.88668, "volume": 102435.0}, {"date": "2004-12-30", "close": 0.93594, "volume": 85008.0}, {"date": "2004-12-31", "close": 0.93594, "volume": 11774.0}, {"date": "2005-01-04", "close": 0.926088, "volume": 32152.0}, {"date": "2005-01-05", "close": 0.945792, "volume": 3881.0}, {"date": "2005-01-07", "close": 0.93594, "volume": 9287.0}, {"date": "2005-01-10", "close": 0.916236, "volume": 37454.0}, {"date": "2005-01-11", "close": 0.93594, "volume": 6344.0}, {"date": "2005-01-12", "close": 0.945792, "volume": 29355.0}, {"date": "2005-01-13", "close": 0.93594, "volume": 46788.0}, {"date": "2005-01-14", "close": 0.93594, "volume": 21214.0}, {"date": "2005-01-17", "close": 0.926088, "volume": 64048.0}, {"date": "2005-01-18", "close": 0.926088, "volume": 19370.0}, {"date": "2005-01-19", "close": 0.93594, "volume": 75113.0}, {"date": "2005-01-20", "close": 0.906384, "volume": 30451.0}, {"date": "2005-01-21", "close": 0.896532, "volume": 61367.0}, {"date": "2005-01-24", "close": 0.88668, "volume": 81337.0}, {"date": "2005-01-25", "close": 0.866976, "volume": 12180.0}, {"date": "2005-01-27", "close": 0.876828, "volume": 20087.0}, {"date": "2005-01-28", "close": 0.866976, "volume": 24391.0}, {"date": "2005-01-31", "close": 0.866976, "volume": 79841.0}, {"date": "2005-02-02", "close": 0.88668, "volume": 35378.0}, {"date": "2005-02-03", "close": 0.916236, "volume": 103786.0}, {"date": "2005-02-04", "close": 0.93594, "volume": 61460.0}, {"date": "2005-02-07", "close": 0.945792, "volume": 79679.0}, {"date": "2005-02-08", "close": 0.93594, "volume": 185714.0}, {"date": "2005-02-09", "close": 1.004904, "volume": 207521.0}, {"date": "2005-02-10", "close": 0.995052, "volume": 146066.0}, {"date": "2005-02-11", "close": 0.9852, "volume": 107237.0}, {"date": "2005-02-14", "close": 0.9852, "volume": 209925.0}, {"date": "2005-02-15", "close": 0.9852, "volume": 171437.0}, {"date": "2005-02-16", "close": 0.975348, "volume": 76348.0}, {"date": "2005-02-17", "close": 0.955644, "volume": 32227.0}, {"date": "2005-02-18", "close": 0.955644, "volume": 5633.0}, {"date": "2005-02-21", "close": 0.955644, "volume": 25376.0}, {"date": "2005-02-22", "close": 0.945792, "volume": 31466.0}, {"date": "2005-02-25", "close": 0.965496, "volume": 76127.0}, {"date": "2005-02-28", "close": 0.93594, "volume": 61460.0}, {"date": "2005-03-01", "close": 0.916236, "volume": 72929.0}, {"date": "2005-03-02", "close": 0.88668, "volume": 5075.0}, {"date": "2005-03-03", "close": 0.896532, "volume": 148955.0}, {"date": "2005-03-04", "close": 0.896532, "volume": 63540.0}, {"date": "2005-03-07", "close": 0.88668, "volume": 2741.0}, {"date": "2005-03-08", "close": 0.906384, "volume": 19894.0}, {"date": "2005-03-09", "close": 0.88668, "volume": 6504.0}, {"date": "2005-03-10", "close": 0.88668, "volume": 5380.0}, {"date": "2005-03-11", "close": 0.88668, "volume": 89779.0}, {"date": "2005-03-14", "close": 0.88668, "volume": 48721.0}, {"date": "2005-03-15", "close": 0.88668, "volume": 8526.0}, {"date": "2005-03-16", "close": 0.88668, "volume": 147318.0}, {"date": "2005-03-17", "close": 0.876828, "volume": 244525.0}, {"date": "2005-03-18", "close": 0.857124, "volume": 345607.0}, {"date": "2005-03-21", "close": 0.866976, "volume": 57907.0}, {"date": "2005-03-22", "close": 0.866976, "volume": 4060.0}, {"date": "2005-03-23", "close": 0.866976, "volume": 16240.0}, {"date": "2005-03-24", "close": 0.857124, "volume": 130367.0}, {"date": "2005-03-29", "close": 0.817716, "volume": 36541.0}, {"date": "2005-03-30", "close": 0.83742, "volume": 15364.0}, {"date": "2005-03-31", "close": 0.876828, "volume": 53573.0}, {"date": "2005-04-01", "close": 0.83742, "volume": 18981.0}, {"date": "2005-04-04", "close": 0.827568, "volume": 23346.0}, {"date": "2005-04-05", "close": 0.83742, "volume": 63803.0}, {"date": "2005-04-06", "close": 0.83742, "volume": 251218.0}, {"date": "2005-04-07", "close": 0.83742, "volume": 65164.0}, {"date": "2005-04-08", "close": 0.827568, "volume": 10150.0}, {"date": "2005-04-11", "close": 0.83742, "volume": 25362.0}, {"date": "2005-04-12", "close": 0.827568, "volume": 41222.0}, {"date": "2005-04-13", "close": 0.827568, "volume": 2030.0}, {"date": "2005-04-14", "close": 0.827568, "volume": 26492.0}, {"date": "2005-04-15", "close": 0.78816, "volume": 543037.0}, {"date": "2005-04-18", "close": 0.78816, "volume": 35890.0}, {"date": "2005-04-19", "close": 0.78816, "volume": 854167.0}, {"date": "2005-04-20", "close": 0.78816, "volume": 447.0}, {"date": "2005-04-21", "close": 0.798012, "volume": 789024.0}, {"date": "2005-04-22", "close": 0.807864, "volume": 26391.0}, {"date": "2005-04-26", "close": 0.798012, "volume": 7207.0}, {"date": "2005-04-27", "close": 0.807864, "volume": 36795.0}, {"date": "2005-04-28", "close": 0.807864, "volume": 15225.0}, {"date": "2005-04-29", "close": 0.807864, "volume": 51766.0}, {"date": "2005-05-02", "close": 0.778308, "volume": 179050.0}, {"date": "2005-05-03", "close": 0.768456, "volume": 32481.0}, {"date": "2005-05-04", "close": 0.778308, "volume": 17408.0}, {"date": "2005-05-05", "close": 0.768456, "volume": 37556.0}, {"date": "2005-05-06", "close": 0.768456, "volume": 10150.0}, {"date": "2005-05-09", "close": 0.778308, "volume": 3173.0}, {"date": "2005-05-10", "close": 0.847272, "volume": 150426.0}, {"date": "2005-05-11", "close": 0.83742, "volume": 9135.0}, {"date": "2005-05-12", "close": 0.83742, "volume": 61307.0}, {"date": "2005-05-13", "close": 0.83742, "volume": 60901.0}, {"date": "2005-05-16", "close": 0.817716, "volume": 10150.0}, {"date": "2005-05-18", "close": 0.827568, "volume": 6344.0}, {"date": "2005-05-19", "close": 0.807864, "volume": 15225.0}, {"date": "2005-05-20", "close": 0.817716, "volume": 50751.0}, {"date": "2005-05-25", "close": 0.798012, "volume": 587901.0}, {"date": "2005-05-26", "close": 0.798012, "volume": 22584.0}, {"date": "2005-05-27", "close": 0.798012, "volume": 520083.0}, {"date": "2005-05-30", "close": 0.798012, "volume": 56841.0}, {"date": "2005-05-31", "close": 0.78816, "volume": 275629.0}, {"date": "2005-06-01", "close": 0.78816, "volume": 56841.0}, {"date": "2005-06-02", "close": 0.709344, "volume": 467.0}, {"date": "2005-06-03", "close": 0.729048, "volume": 41734.0}, {"date": "2005-06-06", "close": 0.719196, "volume": 3045.0}, {"date": "2005-06-07", "close": 0.7389, "volume": 11673.0}, {"date": "2005-06-08", "close": 0.7389, "volume": 38063.0}, {"date": "2005-06-09", "close": 0.7389, "volume": 5075.0}, {"date": "2005-06-10", "close": 0.7389, "volume": 76380.0}, {"date": "2005-06-14", "close": 0.7389, "volume": 60901.0}, {"date": "2005-06-15", "close": 0.7389, "volume": 1167.0}, {"date": "2005-06-16", "close": 0.7389, "volume": 30451.0}, {"date": "2005-06-20", "close": 0.71427, "volume": 20300.0}, {"date": "2005-06-21", "close": 0.719196, "volume": 5075.0}, {"date": "2005-06-22", "close": 0.71427, "volume": 19326.0}, {"date": "2005-06-23", "close": 0.699492, "volume": 17255.0}, {"date": "2005-06-24", "close": 0.68964, "volume": 41870.0}, {"date": "2005-06-27", "close": 0.669936, "volume": 236942.0}, {"date": "2005-06-28", "close": 0.669936, "volume": 17220.0}, {"date": "2005-06-29", "close": 0.66501, "volume": 65611.0}, {"date": "2005-06-30", "close": 0.709344, "volume": 323985.0}, {"date": "2005-07-01", "close": 0.64038, "volume": 15276.0}, {"date": "2005-07-04", "close": 0.650232, "volume": 7105.0}, {"date": "2005-07-05", "close": 0.655158, "volume": 68819.0}, {"date": "2005-07-06", "close": 0.669936, "volume": 5075.0}, {"date": "2005-07-07", "close": 0.669936, "volume": 5670.0}, {"date": "2005-07-08", "close": 0.68964, "volume": 64961.0}, {"date": "2005-07-11", "close": 0.679788, "volume": 5075.0}, {"date": "2005-07-12", "close": 0.679788, "volume": 8374.0}, {"date": "2005-07-13", "close": 0.679788, "volume": 30059.0}, {"date": "2005-07-14", "close": 0.669936, "volume": 39586.0}, {"date": "2005-07-15", "close": 0.66501, "volume": 21315.0}, {"date": "2005-07-18", "close": 0.68964, "volume": 58161.0}, {"date": "2005-07-19", "close": 0.729048, "volume": 66027.0}, {"date": "2005-07-20", "close": 0.709344, "volume": 32252.0}, {"date": "2005-07-21", "close": 0.709344, "volume": 7105.0}, {"date": "2005-07-22", "close": 0.68964, "volume": 387739.0}, {"date": "2005-07-25", "close": 0.699492, "volume": 3553.0}, {"date": "2005-07-27", "close": 0.71427, "volume": 30451.0}, {"date": "2005-07-28", "close": 0.709344, "volume": 11447.0}, {"date": "2005-07-29", "close": 0.704418, "volume": 21907.0}, {"date": "2005-08-02", "close": 0.704418, "volume": 44396.0}, {"date": "2005-08-04", "close": 0.704418, "volume": 23255.0}, {"date": "2005-08-05", "close": 0.704418, "volume": 101502.0}, {"date": "2005-08-08", "close": 0.704418, "volume": 22330.0}, {"date": "2005-08-09", "close": 0.694566, "volume": 2220.0}, {"date": "2005-08-11", "close": 0.704418, "volume": 101502.0}, {"date": "2005-08-12", "close": 0.704418, "volume": 15225.0}, {"date": "2005-08-15", "close": 0.704418, "volume": 102889.0}, {"date": "2005-08-16", "close": 0.669936, "volume": 31344.0}, {"date": "2005-08-17", "close": 0.669936, "volume": 147178.0}, {"date": "2005-08-18", "close": 0.669936, "volume": 1492.0}, {"date": "2005-08-19", "close": 0.650232, "volume": 27152.0}, {"date": "2005-08-22", "close": 0.655158, "volume": 1421.0}, {"date": "2005-08-24", "close": 0.669936, "volume": 56334.0}, {"date": "2005-08-25", "close": 0.650232, "volume": 182189.0}, {"date": "2005-08-26", "close": 0.68964, "volume": 13195.0}, {"date": "2005-08-30", "close": 0.699492, "volume": 18270.0}, {"date": "2005-09-01", "close": 0.660084, "volume": 299480.0}, {"date": "2005-09-02", "close": 0.68964, "volume": 55826.0}, {"date": "2005-09-05", "close": 0.68964, "volume": 143703.0}, {"date": "2005-09-06", "close": 0.709344, "volume": 74350.0}, {"date": "2005-09-07", "close": 0.709344, "volume": 52649.0}, {"date": "2005-09-08", "close": 0.704418, "volume": 15225.0}, {"date": "2005-09-09", "close": 0.709344, "volume": 68341.0}, {"date": "2005-09-13", "close": 0.709344, "volume": 86277.0}, {"date": "2005-09-15", "close": 0.709344, "volume": 75816.0}, {"date": "2005-09-16", "close": 0.709344, "volume": 71052.0}, {"date": "2005-09-19", "close": 0.699492, "volume": 47706.0}, {"date": "2005-09-20", "close": 0.699492, "volume": 45676.0}, {"date": "2005-09-21", "close": 0.694566, "volume": 104547.0}, {"date": "2005-09-22", "close": 0.68964, "volume": 25812.0}, {"date": "2005-09-23", "close": 0.68964, "volume": 13362.0}, {"date": "2005-09-26", "close": 0.679788, "volume": 246143.0}, {"date": "2005-09-28", "close": 0.635454, "volume": 46184.0}, {"date": "2005-09-29", "close": 0.635454, "volume": 46525.0}, {"date": "2005-10-03", "close": 0.635454, "volume": 2030.0}, {"date": "2005-10-04", "close": 0.64038, "volume": 12180.0}, {"date": "2005-10-05", "close": 0.630528, "volume": 81202.0}, {"date": "2005-10-06", "close": 0.600972, "volume": 48769.0}, {"date": "2005-10-07", "close": 0.561564, "volume": 99070.0}, {"date": "2005-10-10", "close": 0.561564, "volume": 101654.0}, {"date": "2005-10-11", "close": 0.581268, "volume": 34511.0}, {"date": "2005-10-12", "close": 0.59112, "volume": 18411.0}, {"date": "2005-10-13", "close": 0.610824, "volume": 24408.0}, {"date": "2005-10-14", "close": 0.620676, "volume": 4012.0}, {"date": "2005-10-17", "close": 0.64038, "volume": 1063.0}, {"date": "2005-10-18", "close": 0.610824, "volume": 5075.0}, {"date": "2005-10-20", "close": 0.630528, "volume": 5075.0}, {"date": "2005-10-25", "close": 0.630528, "volume": 5075.0}, {"date": "2005-10-26", "close": 0.561564, "volume": 102111.0}, {"date": "2005-10-27", "close": 0.56649, "volume": 30451.0}, {"date": "2005-10-28", "close": 0.571416, "volume": 10049.0}, {"date": "2005-10-31", "close": 0.561564, "volume": 12789.0}, {"date": "2005-11-02", "close": 0.551712, "volume": 28421.0}, {"date": "2005-11-03", "close": 0.551712, "volume": 16494.0}, {"date": "2005-11-04", "close": 0.551712, "volume": 19438.0}, {"date": "2005-11-07", "close": 0.532008, "volume": 10150.0}, {"date": "2005-11-08", "close": 0.532008, "volume": 232948.0}, {"date": "2005-11-09", "close": 0.561564, "volume": 3099574.0}, {"date": "2005-11-10", "close": 0.512304, "volume": 72784.0}, {"date": "2005-11-11", "close": 0.532008, "volume": 58871.0}, {"date": "2005-11-14", "close": 0.581268, "volume": 247883.0}, {"date": "2005-11-15", "close": 0.532008, "volume": 143133.0}, {"date": "2005-11-16", "close": 0.4926, "volume": 10658.0}, {"date": "2005-11-17", "close": 0.482748, "volume": 121756.0}, {"date": "2005-11-18", "close": 0.512304, "volume": 25376.0}, {"date": "2005-11-21", "close": 0.512304, "volume": 83950.0}, {"date": "2005-11-22", "close": 0.512304, "volume": 139912.0}, {"date": "2005-11-23", "close": 0.512304, "volume": 30665.0}, {"date": "2005-11-24", "close": 0.51723, "volume": 565007.0}, {"date": "2005-11-25", "close": 0.532008, "volume": 39078.0}, {"date": "2005-11-28", "close": 0.522156, "volume": 456207.0}, {"date": "2005-11-30", "close": 0.512304, "volume": 51725.0}, {"date": "2005-12-01", "close": 0.463044, "volume": 129517.0}, {"date": "2005-12-02", "close": 0.482748, "volume": 5075.0}, {"date": "2005-12-09", "close": 0.472896, "volume": 46691.0}, {"date": "2005-12-12", "close": 0.512304, "volume": 25376.0}, {"date": "2005-12-15", "close": 0.463044, "volume": 11165.0}, {"date": "2005-12-16", "close": 0.472896, "volume": 25985.0}, {"date": "2005-12-19", "close": 0.472896, "volume": 6090.0}, {"date": "2005-12-20", "close": 0.472896, "volume": 6120.0}, {"date": "2005-12-21", "close": 0.472896, "volume": 39586.0}, {"date": "2005-12-22", "close": 0.482748, "volume": 22859.0}, {"date": "2005-12-23", "close": 0.482748, "volume": 25376.0}, {"date": "2005-12-28", "close": 0.482748, "volume": 7541.0}, {"date": "2005-12-29", "close": 0.482748, "volume": 18270.0}, {"date": "2005-12-30", "close": 0.482748, "volume": 1595.0}, {"date": "2006-01-04", "close": 0.453192, "volume": 35120.0}, {"date": "2006-01-05", "close": 0.44334, "volume": 10150.0}, {"date": "2006-01-06", "close": 0.41871, "volume": 198132.0}, {"date": "2006-01-09", "close": 0.428562, "volume": 108607.0}, {"date": "2006-01-10", "close": 0.423636, "volume": 94397.0}, {"date": "2006-01-11", "close": 0.428562, "volume": 99472.0}, {"date": "2006-01-12", "close": 0.423636, "volume": 462972.0}, {"date": "2006-01-13", "close": 0.44334, "volume": 26732.0}, {"date": "2006-01-16", "close": 0.44334, "volume": 213614.0}, {"date": "2006-01-17", "close": 0.423636, "volume": 292834.0}, {"date": "2006-01-18", "close": 0.423636, "volume": 201127.0}, {"date": "2006-01-19", "close": 0.433488, "volume": 110665.0}, {"date": "2006-01-20", "close": 0.433488, "volume": 105590.0}, {"date": "2006-01-23", "close": 0.423636, "volume": 69022.0}, {"date": "2006-01-24", "close": 0.433488, "volume": 5075.0}, {"date": "2006-01-25", "close": 0.463044, "volume": 452329.0}, {"date": "2006-01-27", "close": 0.463044, "volume": 251218.0}, {"date": "2006-01-30", "close": 0.463044, "volume": 182950.0}, {"date": "2006-02-01", "close": 0.463044, "volume": 216596.0}, {"date": "2006-02-02", "close": 0.44334, "volume": 97077.0}, {"date": "2006-02-03", "close": 0.44334, "volume": 651391.0}, {"date": "2006-02-06", "close": 0.463044, "volume": 34511.0}, {"date": "2006-02-07", "close": 0.44334, "volume": 84247.0}, {"date": "2006-02-08", "close": 0.44334, "volume": 101502.0}, {"date": "2006-02-09", "close": 0.44334, "volume": 292326.0}, {"date": "2006-02-10", "close": 0.44334, "volume": 8201.0}, {"date": "2006-02-13", "close": 0.44334, "volume": 507511.0}, {"date": "2006-02-14", "close": 0.44334, "volume": 507511.0}, {"date": "2006-02-15", "close": 0.433488, "volume": 425294.0}, {"date": "2006-02-16", "close": 0.44334, "volume": 2699959.0}, {"date": "2006-02-17", "close": 0.423636, "volume": 284127.0}, {"date": "2006-02-20", "close": 0.433488, "volume": 209782.0}, {"date": "2006-02-21", "close": 0.428562, "volume": 55826.0}, {"date": "2006-02-22", "close": 0.41871, "volume": 114854.0}, {"date": "2006-02-23", "close": 0.423636, "volume": 157328.0}, {"date": "2006-02-24", "close": 0.413784, "volume": 3676743.0}, {"date": "2006-02-27", "close": 0.423636, "volume": 7105.0}, {"date": "2006-02-28", "close": 0.453192, "volume": 263316.0}, {"date": "2006-03-01", "close": 0.463044, "volume": 85417.0}, {"date": "2006-03-02", "close": 0.472896, "volume": 35683.0}, {"date": "2006-03-03", "close": 0.502452, "volume": 195696.0}, {"date": "2006-03-06", "close": 0.482748, "volume": 55826.0}, {"date": "2006-03-07", "close": 0.482748, "volume": 65007.0}, {"date": "2006-03-08", "close": 0.4926, "volume": 18778.0}, {"date": "2006-03-09", "close": 0.4926, "volume": 39587.0}, {"date": "2006-03-10", "close": 0.507378, "volume": 152253.0}, {"date": "2006-03-13", "close": 0.4926, "volume": 1218.0}, {"date": "2006-03-14", "close": 0.4926, "volume": 177426.0}, {"date": "2006-03-15", "close": 0.4926, "volume": 66991.0}, {"date": "2006-03-16", "close": 0.4926, "volume": 149716.0}, {"date": "2006-03-17", "close": 0.4926, "volume": 25626.0}, {"date": "2006-03-20", "close": 0.4926, "volume": 60460.0}, {"date": "2006-03-21", "close": 0.482748, "volume": 7472.0}, {"date": "2006-03-22", "close": 0.4926, "volume": 34511.0}, {"date": "2006-03-24", "close": 0.487674, "volume": 13195.0}, {"date": "2006-03-27", "close": 0.482748, "volume": 26391.0}, {"date": "2006-03-28", "close": 0.502452, "volume": 48058.0}, {"date": "2006-03-29", "close": 0.512304, "volume": 30451.0}, {"date": "2006-03-30", "close": 0.502452, "volume": 20300.0}, {"date": "2006-03-31", "close": 0.497526, "volume": 40601.0}, {"date": "2006-04-03", "close": 0.4926, "volume": 31669.0}, {"date": "2006-04-04", "close": 0.502452, "volume": 35018.0}, {"date": "2006-04-05", "close": 0.502452, "volume": 114495.0}, {"date": "2006-04-06", "close": 0.512304, "volume": 68006.0}, {"date": "2006-04-07", "close": 0.512304, "volume": 33960.0}, {"date": "2006-04-11", "close": 0.497526, "volume": 84525.0}, {"date": "2006-04-12", "close": 0.512304, "volume": 3350.0}, {"date": "2006-04-13", "close": 0.532008, "volume": 218125.0}, {"date": "2006-04-18", "close": 0.54186, "volume": 187779.0}, {"date": "2006-04-19", "close": 0.54186, "volume": 10150.0}, {"date": "2006-04-20", "close": 0.561564, "volume": 150205.0}, {"date": "2006-04-21", "close": 0.54186, "volume": 144151.0}, {"date": "2006-04-24", "close": 0.536934, "volume": 22330.0}, {"date": "2006-04-26", "close": 0.536934, "volume": 10150.0}, {"date": "2006-04-27", "close": 0.532008, "volume": 93921.0}, {"date": "2006-04-28", "close": 0.532008, "volume": 25376.0}, {"date": "2006-05-01", "close": 0.522156, "volume": 19032.0}, {"date": "2006-05-02", "close": 0.522156, "volume": 57095.0}, {"date": "2006-05-03", "close": 0.512304, "volume": 94143.0}, {"date": "2006-05-04", "close": 0.502452, "volume": 111665.0}, {"date": "2006-05-05", "close": 0.4926, "volume": 28421.0}, {"date": "2006-05-08", "close": 0.4926, "volume": 56506.0}, {"date": "2006-05-09", "close": 0.4926, "volume": 163689.0}, {"date": "2006-05-10", "close": 0.487674, "volume": 155669.0}, {"date": "2006-05-11", "close": 0.4926, "volume": 121803.0}, {"date": "2006-05-12", "close": 0.4926, "volume": 318940.0}, {"date": "2006-05-16", "close": 0.472896, "volume": 10962.0}, {"date": "2006-05-17", "close": 0.472896, "volume": 17255.0}, {"date": "2006-05-18", "close": 0.463044, "volume": 51766.0}, {"date": "2006-05-19", "close": 0.472896, "volume": 7308.0}, {"date": "2006-05-22", "close": 0.463044, "volume": 20300.0}, {"date": "2006-05-23", "close": 0.4926, "volume": 46863.0}, {"date": "2006-05-24", "close": 0.4926, "volume": 20300.0}, {"date": "2006-05-25", "close": 0.463044, "volume": 9643.0}, {"date": "2006-05-26", "close": 0.463044, "volume": 15128.0}, {"date": "2006-05-29", "close": 0.482748, "volume": 211857.0}, {"date": "2006-05-30", "close": 0.4926, "volume": 91785.0}, {"date": "2006-05-31", "close": 0.472896, "volume": 74678.0}, {"date": "2006-06-01", "close": 0.472896, "volume": 101502.0}, {"date": "2006-06-02", "close": 0.46797, "volume": 127893.0}, {"date": "2006-06-05", "close": 0.472896, "volume": 159204.0}, {"date": "2006-06-06", "close": 0.472896, "volume": 89476.0}, {"date": "2006-06-07", "close": 0.463044, "volume": 22176.0}, {"date": "2006-06-08", "close": 0.463044, "volume": 1015.0}, {"date": "2006-06-09", "close": 0.4926, "volume": 25376.0}, {"date": "2006-06-14", "close": 0.463044, "volume": 155050.0}, {"date": "2006-06-15", "close": 0.463044, "volume": 4060.0}, {"date": "2006-06-16", "close": 0.463044, "volume": 5075.0}, {"date": "2006-06-19", "close": 0.463044, "volume": 32988.0}, {"date": "2006-06-20", "close": 0.463044, "volume": 60193.0}, {"date": "2006-06-22", "close": 0.463044, "volume": 102130.0}, {"date": "2006-06-23", "close": 0.463044, "volume": 19539.0}, {"date": "2006-06-26", "close": 0.458118, "volume": 16793.0}, {"date": "2006-06-27", "close": 0.453192, "volume": 75168.0}, {"date": "2006-06-28", "close": 0.453192, "volume": 4771.0}, {"date": "2006-06-29", "close": 0.463044, "volume": 44557.0}, {"date": "2006-06-30", "close": 0.46797, "volume": 171532.0}, {"date": "2006-07-03", "close": 0.482748, "volume": 12180.0}, {"date": "2006-07-05", "close": 0.463044, "volume": 91352.0}, {"date": "2006-07-07", "close": 0.463044, "volume": 10150.0}, {"date": "2006-07-10", "close": 0.477822, "volume": 35544.0}, {"date": "2006-07-11", "close": 0.477822, "volume": 30432.0}, {"date": "2006-07-12", "close": 0.46797, "volume": 52781.0}, {"date": "2006-07-13", "close": 0.472896, "volume": 55826.0}, {"date": "2006-07-14", "close": 0.522156, "volume": 371471.0}, {"date": "2006-07-17", "close": 0.54186, "volume": 75619.0}, {"date": "2006-07-18", "close": 0.54186, "volume": 18778.0}, {"date": "2006-07-19", "close": 0.497526, "volume": 53898.0}, {"date": "2006-07-21", "close": 0.482748, "volume": 609.0}, {"date": "2006-07-24", "close": 0.4926, "volume": 11673.0}, {"date": "2006-07-25", "close": 0.4926, "volume": 3045.0}, {"date": "2006-07-26", "close": 0.487674, "volume": 62170.0}, {"date": "2006-07-28", "close": 0.4926, "volume": 1015.0}, {"date": "2006-07-31", "close": 0.4926, "volume": 16748.0}, {"date": "2006-08-01", "close": 0.4926, "volume": 113520.0}, {"date": "2006-08-03", "close": 0.497526, "volume": 5075.0}, {"date": "2006-08-04", "close": 0.497526, "volume": 20300.0}, {"date": "2006-08-07", "close": 0.507378, "volume": 22330.0}, {"date": "2006-08-08", "close": 0.507378, "volume": 25376.0}, {"date": "2006-08-09", "close": 0.54186, "volume": 320616.0}, {"date": "2006-08-10", "close": 0.54186, "volume": 187532.0}, {"date": "2006-08-11", "close": 0.54186, "volume": 104243.0}, {"date": "2006-08-14", "close": 0.527082, "volume": 19802.0}, {"date": "2006-08-15", "close": 0.512304, "volume": 58973.0}, {"date": "2006-08-16", "close": 0.502452, "volume": 182273.0}, {"date": "2006-08-17", "close": 0.502452, "volume": 61916.0}, {"date": "2006-08-18", "close": 0.482748, "volume": 56232.0}, {"date": "2006-08-21", "close": 0.512304, "volume": 91352.0}, {"date": "2006-08-22", "close": 0.512304, "volume": 131953.0}, {"date": "2006-08-23", "close": 0.512304, "volume": 131953.0}, {"date": "2006-08-24", "close": 0.512304, "volume": 92790.0}, {"date": "2006-08-25", "close": 0.512304, "volume": 15225.0}, {"date": "2006-08-28", "close": 0.512304, "volume": 71824.0}, {"date": "2006-08-29", "close": 0.51723, "volume": 102536.0}, {"date": "2006-08-30", "close": 0.51723, "volume": 100535.0}, {"date": "2006-08-31", "close": 0.561564, "volume": 893628.0}, {"date": "2006-09-01", "close": 0.59112, "volume": 373150.0}, {"date": "2006-09-04", "close": 0.600972, "volume": 103025.0}, {"date": "2006-09-05", "close": 0.620676, "volume": 28725.0}, {"date": "2006-09-06", "close": 0.645306, "volume": 270602.0}, {"date": "2006-09-07", "close": 0.64038, "volume": 110333.0}, {"date": "2006-09-08", "close": 0.630528, "volume": 126675.0}, {"date": "2006-09-11", "close": 0.620676, "volume": 91352.0}, {"date": "2006-09-12", "close": 0.620676, "volume": 20300.0}, {"date": "2006-09-13", "close": 0.600972, "volume": 3806.0}, {"date": "2006-09-14", "close": 0.64038, "volume": 148934.0}, {"date": "2006-09-15", "close": 0.64038, "volume": 20300.0}, {"date": "2006-09-18", "close": 0.669936, "volume": 123833.0}, {"date": "2006-09-19", "close": 0.669936, "volume": 204448.0}, {"date": "2006-09-20", "close": 0.674862, "volume": 8120.0}, {"date": "2006-09-21", "close": 0.709344, "volume": 110688.0}, {"date": "2006-09-22", "close": 0.68964, "volume": 46184.0}, {"date": "2006-09-25", "close": 0.724122, "volume": 51563.0}, {"date": "2006-09-26", "close": 0.709344, "volume": 71052.0}, {"date": "2006-09-27", "close": 0.733974, "volume": 22330.0}, {"date": "2006-09-28", "close": 0.7389, "volume": 134744.0}, {"date": "2006-09-29", "close": 0.753678, "volume": 130684.0}, {"date": "2006-10-02", "close": 0.753678, "volume": 46133.0}, {"date": "2006-10-03", "close": 0.758604, "volume": 46680.0}, {"date": "2006-10-04", "close": 0.758604, "volume": 21820.0}, {"date": "2006-10-05", "close": 0.7389, "volume": 60481.0}, {"date": "2006-10-06", "close": 0.7389, "volume": 40601.0}, {"date": "2006-10-09", "close": 0.743826, "volume": 56246.0}, {"date": "2006-10-10", "close": 0.758604, "volume": 31060.0}, {"date": "2006-10-11", "close": 0.753678, "volume": 91806.0}, {"date": "2006-10-12", "close": 0.748752, "volume": 20564.0}, {"date": "2006-10-13", "close": 0.733974, "volume": 21823.0}, {"date": "2006-10-16", "close": 0.729048, "volume": 41717.0}, {"date": "2006-10-17", "close": 0.7389, "volume": 45196.0}, {"date": "2006-10-18", "close": 0.758604, "volume": 81202.0}, {"date": "2006-10-19", "close": 0.758604, "volume": 126878.0}, {"date": "2006-10-20", "close": 0.817716, "volume": 230756.0}, {"date": "2006-10-23", "close": 0.798012, "volume": 239936.0}, {"date": "2006-10-24", "close": 0.817716, "volume": 1975544.0}, {"date": "2006-10-25", "close": 0.78816, "volume": 101552.0}, {"date": "2006-10-26", "close": 0.758604, "volume": 24898.0}, {"date": "2006-10-27", "close": 0.768456, "volume": 38469.0}, {"date": "2006-10-30", "close": 0.768456, "volume": 68336.0}, {"date": "2006-10-31", "close": 0.729048, "volume": 94595.0}, {"date": "2006-11-01", "close": 0.709344, "volume": 48248.0}, {"date": "2006-11-02", "close": 0.758604, "volume": 55826.0}, {"date": "2006-11-03", "close": 0.768456, "volume": 95412.0}, {"date": "2006-11-06", "close": 0.783234, "volume": 50355.0}, {"date": "2006-11-07", "close": 0.78816, "volume": 20300.0}, {"date": "2006-11-08", "close": 0.78816, "volume": 60901.0}, {"date": "2006-11-09", "close": 0.758604, "volume": 5075.0}, {"date": "2006-11-10", "close": 0.78816, "volume": 36541.0}, {"date": "2006-11-13", "close": 0.78816, "volume": 2646080.0}, {"date": "2006-11-14", "close": 0.798012, "volume": 34267.0}, {"date": "2006-11-15", "close": 0.807864, "volume": 64454.0}, {"date": "2006-11-16", "close": 0.78816, "volume": 53067.0}, {"date": "2006-11-17", "close": 0.798012, "volume": 2135639.0}, {"date": "2006-11-20", "close": 0.778308, "volume": 86379.0}, {"date": "2006-11-21", "close": 0.778308, "volume": 13957.0}, {"date": "2006-11-22", "close": 0.78816, "volume": 65976.0}, {"date": "2006-11-23", "close": 0.78816, "volume": 78837.0}, {"date": "2006-11-27", "close": 0.778308, "volume": 61795.0}, {"date": "2006-11-28", "close": 0.778308, "volume": 2131.0}, {"date": "2006-11-29", "close": 0.748752, "volume": 30451.0}, {"date": "2006-11-30", "close": 0.743826, "volume": 31466.0}, {"date": "2006-12-04", "close": 0.7389, "volume": 130759.0}, {"date": "2006-12-05", "close": 0.68964, "volume": 114274.0}, {"date": "2006-12-08", "close": 0.694566, "volume": 1218.0}, {"date": "2006-12-11", "close": 0.748752, "volume": 63946.0}, {"date": "2006-12-12", "close": 0.758604, "volume": 9135.0}, {"date": "2006-12-13", "close": 0.7389, "volume": 30451.0}, {"date": "2006-12-14", "close": 0.758604, "volume": 61428.0}, {"date": "2006-12-15", "close": 0.768456, "volume": 832318.0}, {"date": "2006-12-18", "close": 0.758604, "volume": 32481.0}, {"date": "2006-12-19", "close": 0.7389, "volume": 29689.0}, {"date": "2006-12-20", "close": 0.7389, "volume": 20300.0}, {"date": "2006-12-22", "close": 0.768456, "volume": 20300.0}, {"date": "2006-12-29", "close": 0.768456, "volume": 2538.0}, {"date": "2007-01-02", "close": 0.7389, "volume": 21788.0}, {"date": "2007-01-03", "close": 0.7389, "volume": 16942.0}, {"date": "2007-01-04", "close": 0.709344, "volume": 4060.0}, {"date": "2007-01-05", "close": 0.758604, "volume": 12688.0}, {"date": "2007-01-08", "close": 0.768456, "volume": 25376.0}, {"date": "2007-01-09", "close": 0.773382, "volume": 131234.0}, {"date": "2007-01-10", "close": 0.743826, "volume": 32887.0}, {"date": "2007-01-11", "close": 0.778308, "volume": 64555.0}, {"date": "2007-01-12", "close": 0.783234, "volume": 53772.0}, {"date": "2007-01-15", "close": 0.76353, "volume": 4060.0}, {"date": "2007-01-16", "close": 0.758604, "volume": 25376.0}, {"date": "2007-01-17", "close": 0.76353, "volume": 8881.0}, {"date": "2007-01-18", "close": 0.758604, "volume": 1015.0}, {"date": "2007-01-19", "close": 0.758604, "volume": 10404.0}, {"date": "2007-01-22", "close": 0.748752, "volume": 12205.0}, {"date": "2007-01-23", "close": 0.7389, "volume": 56537.0}, {"date": "2007-01-24", "close": 0.7389, "volume": 36955.0}, {"date": "2007-01-25", "close": 0.719196, "volume": 1523.0}, {"date": "2007-01-29", "close": 0.729048, "volume": 20901.0}, {"date": "2007-01-30", "close": 0.71427, "volume": 28621.0}, {"date": "2007-01-31", "close": 0.7389, "volume": 190418.0}, {"date": "2007-02-01", "close": 0.743826, "volume": 188212.0}, {"date": "2007-02-02", "close": 0.753678, "volume": 108810.0}, {"date": "2007-02-05", "close": 0.748752, "volume": 100700.0}, {"date": "2007-02-06", "close": 0.753678, "volume": 7613.0}, {"date": "2007-02-07", "close": 0.748752, "volume": 188997.0}, {"date": "2007-02-08", "close": 0.748752, "volume": 675606.0}, {"date": "2007-02-09", "close": 0.743826, "volume": 218230.0}, {"date": "2007-02-12", "close": 0.729048, "volume": 73082.0}, {"date": "2007-02-13", "close": 0.729048, "volume": 78390.0}, {"date": "2007-02-14", "close": 0.7389, "volume": 18524.0}, {"date": "2007-02-15", "close": 0.7389, "volume": 5075.0}, {"date": "2007-02-16", "close": 0.748752, "volume": 79097.0}, {"date": "2007-02-19", "close": 0.748752, "volume": 17002.0}, {"date": "2007-02-20", "close": 0.7389, "volume": 140389.0}, {"date": "2007-02-21", "close": 0.748752, "volume": 57146.0}, {"date": "2007-02-22", "close": 0.71427, "volume": 159206.0}, {"date": "2007-02-23", "close": 0.7389, "volume": 260861.0}, {"date": "2007-02-26", "close": 0.7389, "volume": 117743.0}, {"date": "2007-02-27", "close": 0.748752, "volume": 4193733.0}, {"date": "2007-02-28", "close": 0.778308, "volume": 44153.0}, {"date": "2007-03-01", "close": 0.719196, "volume": 21823.0}, {"date": "2007-03-02", "close": 0.704418, "volume": 879564.0}, {"date": "2007-03-06", "close": 0.704418, "volume": 22662.0}, {"date": "2007-03-07", "close": 0.679788, "volume": 1497.0}, {"date": "2007-03-08", "close": 0.68964, "volume": 2030.0}, {"date": "2007-03-09", "close": 0.699492, "volume": 32988.0}, {"date": "2007-03-12", "close": 0.699492, "volume": 914.0}, {"date": "2007-03-13", "close": 0.758604, "volume": 42814.0}, {"date": "2007-03-15", "close": 0.724122, "volume": 107592.0}, {"date": "2007-03-19", "close": 0.758604, "volume": 15225.0}, {"date": "2007-03-20", "close": 0.7389, "volume": 33374.0}, {"date": "2007-03-21", "close": 0.7389, "volume": 7866.0}, {"date": "2007-03-22", "close": 0.7389, "volume": 40562.0}, {"date": "2007-03-23", "close": 0.7389, "volume": 57349.0}, {"date": "2007-03-26", "close": 0.7389, "volume": 16083.0}, {"date": "2007-03-27", "close": 0.724122, "volume": 20300.0}, {"date": "2007-03-28", "close": 0.724122, "volume": 495.0}, {"date": "2007-03-29", "close": 0.724122, "volume": 2038461.0}, {"date": "2007-03-30", "close": 0.68964, "volume": 15225.0}, {"date": "2007-04-03", "close": 0.68964, "volume": 28522.0}, {"date": "2007-04-04", "close": 0.719196, "volume": 10150.0}, {"date": "2007-04-10", "close": 0.68964, "volume": 17560.0}, {"date": "2007-04-16", "close": 0.669936, "volume": 12688.0}, {"date": "2007-04-18", "close": 0.679788, "volume": 17073.0}, {"date": "2007-04-19", "close": 0.679788, "volume": 13378.0}, {"date": "2007-04-20", "close": 0.669936, "volume": 304507.0}, {"date": "2007-04-23", "close": 0.679788, "volume": 57293.0}, {"date": "2007-04-24", "close": 0.679788, "volume": 10257.0}, {"date": "2007-04-26", "close": 0.660084, "volume": 8526.0}, {"date": "2007-04-27", "close": 0.68964, "volume": 101502.0}, {"date": "2007-04-30", "close": 0.660084, "volume": 28218.0}, {"date": "2007-05-01", "close": 0.68964, "volume": 47554.0}, {"date": "2007-05-02", "close": 0.679788, "volume": 7613.0}, {"date": "2007-05-03", "close": 0.64038, "volume": 99619.0}, {"date": "2007-05-04", "close": 0.669936, "volume": 52781.0}, {"date": "2007-05-07", "close": 0.660084, "volume": 10150.0}, {"date": "2007-05-08", "close": 0.635454, "volume": 10003.0}, {"date": "2007-05-09", "close": 0.64038, "volume": 1015.0}, {"date": "2007-05-10", "close": 0.610824, "volume": 60749.0}, {"date": "2007-05-11", "close": 0.610824, "volume": 139058.0}, {"date": "2007-05-14", "close": 0.610824, "volume": 131953.0}, {"date": "2007-05-15", "close": 0.605898, "volume": 168798.0}, {"date": "2007-05-16", "close": 0.59112, "volume": 126597.0}, {"date": "2007-05-17", "close": 0.59112, "volume": 151091.0}, {"date": "2007-05-18", "close": 0.59112, "volume": 106070.0}, {"date": "2007-05-21", "close": 0.59112, "volume": 31972.0}, {"date": "2007-05-22", "close": 0.600972, "volume": 339928.0}, {"date": "2007-05-23", "close": 0.600972, "volume": 26391.0}, {"date": "2007-05-24", "close": 0.64038, "volume": 110030.0}, {"date": "2007-05-25", "close": 0.630528, "volume": 33597.0}, {"date": "2007-05-28", "close": 0.610824, "volume": 50954.0}, {"date": "2007-05-30", "close": 0.630528, "volume": 66240.0}, {"date": "2007-05-31", "close": 0.630528, "volume": 15988.0}, {"date": "2007-06-01", "close": 0.630528, "volume": 8019.0}, {"date": "2007-06-04", "close": 0.635454, "volume": 50751.0}, {"date": "2007-06-05", "close": 0.620676, "volume": 187080.0}, {"date": "2007-06-06", "close": 0.620676, "volume": 54811.0}, {"date": "2007-06-07", "close": 0.600972, "volume": 117404.0}, {"date": "2007-06-08", "close": 0.630528, "volume": 70076.0}, {"date": "2007-06-12", "close": 0.650232, "volume": 6598.0}, {"date": "2007-06-13", "close": 0.635454, "volume": 91149.0}, {"date": "2007-06-14", "close": 0.650232, "volume": 6697.0}, {"date": "2007-06-15", "close": 0.650232, "volume": 79730.0}, {"date": "2007-06-18", "close": 0.650232, "volume": 45930.0}, {"date": "2007-06-19", "close": 0.71427, "volume": 207471.0}, {"date": "2007-06-20", "close": 0.679788, "volume": 97077.0}, {"date": "2007-06-21", "close": 0.669936, "volume": 114698.0}, {"date": "2007-06-22", "close": 0.709344, "volume": 511593.0}, {"date": "2007-06-25", "close": 0.709344, "volume": 228831.0}, {"date": "2007-06-26", "close": 0.68964, "volume": 70092.0}, {"date": "2007-06-27", "close": 0.679788, "volume": 259.0}, {"date": "2007-06-28", "close": 0.699492, "volume": 33237.0}, {"date": "2007-06-29", "close": 0.68964, "volume": 1644.0}, {"date": "2007-07-02", "close": 0.709344, "volume": 21168.0}, {"date": "2007-07-03", "close": 0.679788, "volume": 41763.0}, {"date": "2007-07-04", "close": 0.733974, "volume": 34511.0}, {"date": "2007-07-05", "close": 0.684714, "volume": 196725.0}, {"date": "2007-07-06", "close": 0.733974, "volume": 10340.0}, {"date": "2007-07-11", "close": 0.679788, "volume": 16240.0}, {"date": "2007-07-16", "close": 0.679788, "volume": 22838.0}, {"date": "2007-07-17", "close": 0.679788, "volume": 90134.0}, {"date": "2007-07-19", "close": 0.674862, "volume": 15225.0}, {"date": "2007-07-20", "close": 0.64038, "volume": 17255.0}, {"date": "2007-07-23", "close": 0.669936, "volume": 25376.0}, {"date": "2007-07-24", "close": 0.679788, "volume": 60901.0}, {"date": "2007-07-25", "close": 0.669936, "volume": 2944.0}, {"date": "2007-07-27", "close": 0.660084, "volume": 45676.0}, {"date": "2007-08-01", "close": 0.625602, "volume": 36778.0}, {"date": "2007-08-02", "close": 0.669936, "volume": 139074.0}, {"date": "2007-08-03", "close": 0.669936, "volume": 116775.0}, {"date": "2007-08-06", "close": 0.655158, "volume": 57907.0}, {"date": "2007-08-08", "close": 0.660084, "volume": 50751.0}, {"date": "2007-08-09", "close": 0.660084, "volume": 15225.0}, {"date": "2007-08-13", "close": 0.660084, "volume": 12891.0}, {"date": "2007-08-14", "close": 0.68964, "volume": 180268.0}, {"date": "2007-08-15", "close": 0.655158, "volume": 142611.0}, {"date": "2007-08-16", "close": 0.669936, "volume": 55639.0}, {"date": "2007-08-17", "close": 0.64038, "volume": 17036.0}, {"date": "2007-08-20", "close": 0.64038, "volume": 6468.0}, {"date": "2007-08-21", "close": 0.7389, "volume": 28399.0}, {"date": "2007-08-22", "close": 0.7389, "volume": 11982.0}, {"date": "2007-08-23", "close": 0.733974, "volume": 86277.0}, {"date": "2007-08-24", "close": 0.679788, "volume": 1665.0}, {"date": "2007-08-27", "close": 0.68964, "volume": 2538.0}, {"date": "2007-08-29", "close": 0.68964, "volume": 29943.0}, {"date": "2007-08-30", "close": 0.679788, "volume": 18032.0}, {"date": "2007-08-31", "close": 0.68964, "volume": 318.0}, {"date": "2007-09-03", "close": 0.674862, "volume": 17509.0}, {"date": "2007-09-05", "close": 0.669936, "volume": 5075.0}, {"date": "2007-09-06", "close": 0.679788, "volume": 74706.0}, {"date": "2007-09-07", "close": 0.709344, "volume": 30451.0}, {"date": "2007-09-10", "close": 0.679788, "volume": 10150.0}, {"date": "2007-09-13", "close": 0.679788, "volume": 10150.0}, {"date": "2007-09-14", "close": 0.684714, "volume": 50751.0}, {"date": "2007-09-17", "close": 0.679788, "volume": 30791.0}, {"date": "2007-09-18", "close": 0.669936, "volume": 102025.0}, {"date": "2007-09-20", "close": 0.669936, "volume": 42225.0}, {"date": "2007-09-21", "close": 0.674862, "volume": 27406.0}, {"date": "2007-09-25", "close": 0.669936, "volume": 15225.0}, {"date": "2007-09-26", "close": 0.645306, "volume": 3344.0}, {"date": "2007-09-27", "close": 0.64038, "volume": 20300.0}, {"date": "2007-09-28", "close": 0.679788, "volume": 30828.0}, {"date": "2007-10-01", "close": 0.674862, "volume": 27406.0}, {"date": "2007-10-02", "close": 0.669936, "volume": 17045.0}, {"date": "2007-10-03", "close": 0.660084, "volume": 11622.0}, {"date": "2007-10-04", "close": 0.674862, "volume": 90763.0}, {"date": "2007-10-05", "close": 0.68964, "volume": 165702.0}, {"date": "2007-10-08", "close": 0.699492, "volume": 137028.0}, {"date": "2007-10-09", "close": 0.7389, "volume": 59060.0}, {"date": "2007-10-10", "close": 0.748752, "volume": 88814.0}, {"date": "2007-10-11", "close": 0.719196, "volume": 23853.0}, {"date": "2007-10-12", "close": 0.7389, "volume": 303999.0}, {"date": "2007-10-15", "close": 0.729048, "volume": 99218.0}, {"date": "2007-10-16", "close": 0.729048, "volume": 2669773.0}, {"date": "2007-10-18", "close": 0.729048, "volume": 1015.0}, {"date": "2007-10-19", "close": 0.719196, "volume": 35262.0}, {"date": "2007-10-22", "close": 0.709344, "volume": 7613.0}, {"date": "2007-10-23", "close": 0.674862, "volume": 70544.0}, {"date": "2007-10-24", "close": 0.719196, "volume": 45676.0}, {"date": "2007-10-25", "close": 0.704418, "volume": 711.0}, {"date": "2007-10-26", "close": 0.669936, "volume": 9714.0}, {"date": "2007-10-29", "close": 0.694566, "volume": 30501.0}, {"date": "2007-10-30", "close": 0.709344, "volume": 40550.0}, {"date": "2007-10-31", "close": 0.68964, "volume": 17255.0}, {"date": "2007-11-01", "close": 0.71427, "volume": 24127.0}, {"date": "2007-11-02", "close": 0.699492, "volume": 3076942.0}, {"date": "2007-11-05", "close": 0.699492, "volume": 10150.0}, {"date": "2007-11-07", "close": 0.709344, "volume": 10150.0}, {"date": "2007-11-08", "close": 0.68964, "volume": 50751.0}, {"date": "2007-11-09", "close": 0.68964, "volume": 40102.0}, {"date": "2007-11-12", "close": 0.699492, "volume": 40601.0}, {"date": "2007-11-13", "close": 0.68964, "volume": 45676.0}, {"date": "2007-11-14", "close": 0.68964, "volume": 30451.0}, {"date": "2007-11-15", "close": 0.679788, "volume": 18575.0}, {"date": "2007-11-16", "close": 0.674862, "volume": 107592.0}, {"date": "2007-11-19", "close": 0.679788, "volume": 60901.0}, {"date": "2007-11-20", "close": 0.679788, "volume": 76837.0}, {"date": "2007-11-21", "close": 0.660084, "volume": 32810.0}, {"date": "2007-11-22", "close": 0.68964, "volume": 213155.0}, {"date": "2007-11-26", "close": 0.699492, "volume": 5075.0}, {"date": "2007-11-27", "close": 0.68964, "volume": 130938.0}, {"date": "2007-11-28", "close": 0.684714, "volume": 99320.0}, {"date": "2007-11-29", "close": 0.679788, "volume": 8120.0}, {"date": "2007-11-30", "close": 0.679788, "volume": 136419.0}, {"date": "2007-12-03", "close": 0.68964, "volume": 296788.0}, {"date": "2007-12-04", "close": 0.68964, "volume": 98508.0}, {"date": "2007-12-07", "close": 0.66501, "volume": 49187.0}, {"date": "2007-12-11", "close": 0.669936, "volume": 56692.0}, {"date": "2007-12-12", "close": 0.650232, "volume": 78157.0}, {"date": "2007-12-13", "close": 0.64038, "volume": 19818.0}, {"date": "2007-12-14", "close": 0.650232, "volume": 30451.0}, {"date": "2007-12-17", "close": 0.610824, "volume": 36140.0}, {"date": "2007-12-18", "close": 0.596046, "volume": 4076.0}, {"date": "2007-12-19", "close": 0.600972, "volume": 38047.0}, {"date": "2007-12-20", "close": 0.600972, "volume": 5075.0}, {"date": "2007-12-24", "close": 0.571416, "volume": 35526.0}, {"date": "2007-12-27", "close": 0.56649, "volume": 4951.0}, {"date": "2007-12-28", "close": 0.56649, "volume": 5075.0}, {"date": "2008-01-02", "close": 0.600972, "volume": 73713.0}, {"date": "2008-01-03", "close": 0.630528, "volume": 15225.0}, {"date": "2008-01-08", "close": 0.630528, "volume": 75415.0}, {"date": "2008-01-09", "close": 0.630528, "volume": 26087.0}, {"date": "2008-01-14", "close": 0.581268, "volume": 31466.0}, {"date": "2008-01-16", "close": 0.59112, "volume": 3187.0}, {"date": "2008-01-17", "close": 0.581268, "volume": 28259.0}, {"date": "2008-01-18", "close": 0.576342, "volume": 28421.0}, {"date": "2008-01-22", "close": 0.4926, "volume": 113459.0}, {"date": "2008-01-23", "close": 0.581268, "volume": 16037.0}, {"date": "2008-01-29", "close": 0.532008, "volume": 2030.0}, {"date": "2008-01-30", "close": 0.4926, "volume": 78730.0}, {"date": "2008-01-31", "close": 0.4926, "volume": 43240.0}, {"date": "2008-02-01", "close": 0.522156, "volume": 1015.0}, {"date": "2008-02-04", "close": 0.4926, "volume": 1117.0}, {"date": "2008-02-05", "close": 0.532008, "volume": 17255.0}, {"date": "2008-02-06", "close": 0.453192, "volume": 101502.0}, {"date": "2008-02-08", "close": 0.463044, "volume": 13195.0}, {"date": "2008-02-12", "close": 0.502452, "volume": 69325.0}, {"date": "2008-02-13", "close": 0.502452, "volume": 55826.0}, {"date": "2008-02-14", "close": 0.502452, "volume": 5075.0}, {"date": "2008-02-15", "close": 0.497526, "volume": 69022.0}, {"date": "2008-02-18", "close": 0.4926, "volume": 92367.0}, {"date": "2008-02-19", "close": 0.4926, "volume": 60901.0}, {"date": "2008-02-20", "close": 0.54186, "volume": 39279.0}, {"date": "2008-02-25", "close": 0.532008, "volume": 20300.0}, {"date": "2008-02-26", "close": 0.561564, "volume": 621194.0}, {"date": "2008-02-27", "close": 0.571416, "volume": 42507.0}, {"date": "2008-02-28", "close": 0.571416, "volume": 74992.0}, {"date": "2008-02-29", "close": 0.551712, "volume": 77751.0}, {"date": "2008-03-03", "close": 0.54186, "volume": 40093.0}, {"date": "2008-03-05", "close": 0.576342, "volume": 135867.0}, {"date": "2008-03-06", "close": 0.576342, "volume": 50751.0}, {"date": "2008-03-07", "close": 0.561564, "volume": 68558.0}, {"date": "2008-03-10", "close": 0.551712, "volume": 117279.0}, {"date": "2008-03-11", "close": 0.532008, "volume": 45371.0}, {"date": "2008-03-12", "close": 0.551712, "volume": 109477.0}, {"date": "2008-03-14", "close": 0.532008, "volume": 2639.0}, {"date": "2008-03-17", "close": 0.512304, "volume": 221376.0}, {"date": "2008-03-18", "close": 0.512304, "volume": 3959.0}, {"date": "2008-03-19", "close": 0.46797, "volume": 14210.0}, {"date": "2008-03-25", "close": 0.4926, "volume": 28847.0}, {"date": "2008-03-26", "close": 0.532008, "volume": 77801.0}, {"date": "2008-03-27", "close": 0.54186, "volume": 64458.0}, {"date": "2008-03-28", "close": 0.54186, "volume": 1117.0}, {"date": "2008-04-01", "close": 0.54186, "volume": 10150.0}, {"date": "2008-04-02", "close": 0.551712, "volume": 50751.0}, {"date": "2008-04-03", "close": 0.581268, "volume": 3553.0}, {"date": "2008-04-04", "close": 0.56649, "volume": 181689.0}, {"date": "2008-04-07", "close": 0.561564, "volume": 118758.0}, {"date": "2008-04-08", "close": 0.551712, "volume": 75417.0}, {"date": "2008-04-09", "close": 0.546786, "volume": 23599.0}, {"date": "2008-04-10", "close": 0.581268, "volume": 66534.0}, {"date": "2008-04-11", "close": 0.605898, "volume": 275471.0}, {"date": "2008-04-14", "close": 0.581268, "volume": 65976.0}, {"date": "2008-04-15", "close": 0.581268, "volume": 146163.0}, {"date": "2008-04-16", "close": 0.586194, "volume": 2700365.0}, {"date": "2008-04-17", "close": 0.600972, "volume": 731345.0}, {"date": "2008-04-18", "close": 0.600972, "volume": 50751.0}, {"date": "2008-04-21", "close": 0.605898, "volume": 51969.0}, {"date": "2008-04-22", "close": 0.610824, "volume": 10150.0}, {"date": "2008-04-23", "close": 0.600972, "volume": 50142.0}, {"date": "2008-04-24", "close": 0.704418, "volume": 1643549.0}, {"date": "2008-04-28", "close": 0.7389, "volume": 351353.0}, {"date": "2008-04-29", "close": 0.719196, "volume": 66179.0}, {"date": "2008-04-30", "close": 0.729048, "volume": 1015.0}, {"date": "2008-05-01", "close": 0.674862, "volume": 84315.0}, {"date": "2008-05-02", "close": 0.66501, "volume": 113683.0}, {"date": "2008-05-05", "close": 0.669936, "volume": 99109.0}, {"date": "2008-05-06", "close": 0.669936, "volume": 55826.0}, {"date": "2008-05-07", "close": 0.768456, "volume": 831630.0}, {"date": "2008-05-08", "close": 0.733974, "volume": 155925.0}, {"date": "2008-05-09", "close": 0.758604, "volume": 90337.0}, {"date": "2008-05-12", "close": 0.748752, "volume": 73082.0}, {"date": "2008-05-13", "close": 0.753678, "volume": 35526.0}, {"date": "2008-05-14", "close": 0.76353, "volume": 555075.0}, {"date": "2008-05-15", "close": 0.76353, "volume": 175244.0}, {"date": "2008-05-16", "close": 0.758604, "volume": 441391.0}, {"date": "2008-05-19", "close": 0.758604, "volume": 101502.0}, {"date": "2008-05-20", "close": 0.778308, "volume": 745199.0}, {"date": "2008-05-21", "close": 0.778308, "volume": 64912.0}, {"date": "2008-05-22", "close": 0.753678, "volume": 64597.0}, {"date": "2008-05-23", "close": 0.748752, "volume": 185189.0}, {"date": "2008-05-26", "close": 0.753678, "volume": 71052.0}, {"date": "2008-05-27", "close": 0.758604, "volume": 973985.0}, {"date": "2008-05-28", "close": 0.7389, "volume": 46336.0}, {"date": "2008-05-29", "close": 0.758604, "volume": 28739.0}, {"date": "2008-05-30", "close": 0.7389, "volume": 13835.0}, {"date": "2008-06-02", "close": 0.7389, "volume": 19514.0}, {"date": "2008-06-03", "close": 0.7389, "volume": 184672.0}, {"date": "2008-06-04", "close": 0.773382, "volume": 147178.0}, {"date": "2008-06-05", "close": 0.743826, "volume": 32294.0}, {"date": "2008-06-06", "close": 0.719196, "volume": 44023.0}, {"date": "2008-06-10", "close": 0.7389, "volume": 82877.0}, {"date": "2008-06-11", "close": 0.709344, "volume": 7396.0}, {"date": "2008-06-13", "close": 0.709344, "volume": 34192.0}, {"date": "2008-06-16", "close": 0.709344, "volume": 53187.0}, {"date": "2008-06-17", "close": 0.71427, "volume": 15225.0}, {"date": "2008-06-18", "close": 0.699492, "volume": 2910388.0}, {"date": "2008-06-19", "close": 0.679788, "volume": 29436.0}, {"date": "2008-06-20", "close": 0.694566, "volume": 36894.0}, {"date": "2008-06-23", "close": 0.679788, "volume": 35790.0}, {"date": "2008-06-24", "close": 0.68964, "volume": 609013.0}, {"date": "2008-06-25", "close": 0.694566, "volume": 1699017.0}, {"date": "2008-06-27", "close": 0.699492, "volume": 25377.0}, {"date": "2008-06-30", "close": 0.699492, "volume": 48534.0}, {"date": "2008-07-01", "close": 0.68964, "volume": 117044.0}, {"date": "2008-07-02", "close": 0.684714, "volume": 12145.0}, {"date": "2008-07-03", "close": 0.68964, "volume": 72275.0}, {"date": "2008-07-04", "close": 0.679788, "volume": 2030.0}, {"date": "2008-07-07", "close": 0.679788, "volume": 16342.0}, {"date": "2008-07-08", "close": 0.660084, "volume": 162404.0}, {"date": "2008-07-11", "close": 0.620676, "volume": 84124.0}, {"date": "2008-07-14", "close": 0.635454, "volume": 22432.0}, {"date": "2008-07-15", "close": 0.630528, "volume": 11085.0}, {"date": "2008-07-16", "close": 0.61575, "volume": 20300.0}, {"date": "2008-07-17", "close": 0.620676, "volume": 27406.0}, {"date": "2008-07-21", "close": 0.61575, "volume": 609.0}, {"date": "2008-07-22", "close": 0.669936, "volume": 11673.0}, {"date": "2008-07-23", "close": 0.61575, "volume": 136274.0}, {"date": "2008-07-24", "close": 0.650232, "volume": 3045.0}, {"date": "2008-07-25", "close": 0.660084, "volume": 10150.0}, {"date": "2008-07-28", "close": 0.660084, "volume": 957.0}, {"date": "2008-07-30", "close": 0.68964, "volume": 52424.0}, {"date": "2008-07-31", "close": 0.68964, "volume": 49600.0}, {"date": "2008-08-01", "close": 0.7389, "volume": 55826.0}, {"date": "2008-08-04", "close": 0.679788, "volume": 218230.0}, {"date": "2008-08-06", "close": 0.679788, "volume": 227873.0}, {"date": "2008-08-07", "close": 0.719196, "volume": 21334.0}, {"date": "2008-08-08", "close": 0.719196, "volume": 50751.0}, {"date": "2008-08-11", "close": 0.704418, "volume": 10150.0}, {"date": "2008-08-13", "close": 0.68964, "volume": 105562.0}, {"date": "2008-08-14", "close": 0.68964, "volume": 105940.0}, {"date": "2008-08-15", "close": 0.694566, "volume": 64961.0}, {"date": "2008-08-18", "close": 0.704418, "volume": 46184.0}, {"date": "2008-08-19", "close": 0.704418, "volume": 81540.0}, {"date": "2008-08-20", "close": 0.68964, "volume": 700452.0}, {"date": "2008-08-21", "close": 0.704418, "volume": 19285.0}, {"date": "2008-08-22", "close": 0.704418, "volume": 23955.0}, {"date": "2008-08-25", "close": 0.7389, "volume": 231933.0}, {"date": "2008-08-26", "close": 0.7389, "volume": 353489.0}, {"date": "2008-08-27", "close": 0.748752, "volume": 481069.0}, {"date": "2008-08-28", "close": 0.778308, "volume": 838129.0}, {"date": "2008-08-29", "close": 0.783234, "volume": 145209.0}, {"date": "2008-09-01", "close": 0.773382, "volume": 456303.0}, {"date": "2008-09-02", "close": 0.768456, "volume": 273549.0}, {"date": "2008-09-03", "close": 0.768456, "volume": 41641.0}, {"date": "2008-09-04", "close": 0.748752, "volume": 80694.0}, {"date": "2008-09-05", "close": 0.758604, "volume": 63946.0}, {"date": "2008-09-08", "close": 0.758604, "volume": 700457.0}, {"date": "2008-09-09", "close": 0.783234, "volume": 93890.0}, {"date": "2008-09-10", "close": 0.793086, "volume": 399295.0}, {"date": "2008-09-11", "close": 0.81279, "volume": 144641.0}, {"date": "2008-09-12", "close": 0.78816, "volume": 248680.0}, {"date": "2008-09-15", "close": 0.78816, "volume": 198356.0}, {"date": "2008-09-16", "close": 0.78816, "volume": 62222.0}, {"date": "2008-09-17", "close": 0.78816, "volume": 84994.0}, {"date": "2008-09-18", "close": 0.802938, "volume": 22284.0}, {"date": "2008-09-19", "close": 0.83742, "volume": 121976.0}, {"date": "2008-09-22", "close": 0.827568, "volume": 341231.0}, {"date": "2008-09-23", "close": 0.827568, "volume": 115577.0}, {"date": "2008-09-24", "close": 0.827568, "volume": 22965.0}, {"date": "2008-09-25", "close": 0.83742, "volume": 83564.0}, {"date": "2008-09-26", "close": 0.847272, "volume": 55381.0}, {"date": "2008-09-29", "close": 0.778308, "volume": 1111143.0}, {"date": "2008-09-30", "close": 0.807864, "volume": 159779.0}, {"date": "2008-10-01", "close": 0.842346, "volume": 219280.0}, {"date": "2008-10-02", "close": 0.83742, "volume": 155553.0}, {"date": "2008-10-03", "close": 0.83742, "volume": 21225.0}, {"date": "2008-10-06", "close": 0.866976, "volume": 72808.0}, {"date": "2008-10-07", "close": 0.817716, "volume": 37019.0}, {"date": "2008-10-08", "close": 0.78816, "volume": 239962.0}, {"date": "2008-10-09", "close": 0.729048, "volume": 101502.0}, {"date": "2008-10-10", "close": 0.768456, "volume": 183250.0}, {"date": "2008-10-13", "close": 0.78816, "volume": 155298.0}, {"date": "2008-10-14", "close": 0.807864, "volume": 142103.0}, {"date": "2008-10-15", "close": 0.793086, "volume": 73543.0}, {"date": "2008-10-16", "close": 0.793086, "volume": 64601.0}, {"date": "2008-10-17", "close": 0.778308, "volume": 7308.0}, {"date": "2008-10-20", "close": 0.78816, "volume": 31770.0}, {"date": "2008-10-21", "close": 0.748752, "volume": 134593.0}, {"date": "2008-10-22", "close": 0.7389, "volume": 10861.0}, {"date": "2008-10-23", "close": 0.729048, "volume": 112472.0}, {"date": "2008-10-24", "close": 0.729048, "volume": 57856.0}, {"date": "2008-10-27", "close": 0.699492, "volume": 238271.0}, {"date": "2008-10-28", "close": 0.679788, "volume": 148801.0}, {"date": "2008-10-29", "close": 0.68964, "volume": 188816.0}, {"date": "2008-10-30", "close": 0.68964, "volume": 44390.0}, {"date": "2008-10-31", "close": 0.793086, "volume": 1273549.0}, {"date": "2008-11-03", "close": 0.78816, "volume": 202852.0}, {"date": "2008-11-04", "close": 0.778308, "volume": 387970.0}, {"date": "2008-11-05", "close": 0.793086, "volume": 79222.0}, {"date": "2008-11-06", "close": 0.798012, "volume": 5075.0}, {"date": "2008-11-07", "close": 0.778308, "volume": 60848.0}, {"date": "2008-11-10", "close": 0.798012, "volume": 398687.0}, {"date": "2008-11-11", "close": 0.78816, "volume": 196821.0}, {"date": "2008-11-12", "close": 0.768456, "volume": 101941.0}, {"date": "2008-11-13", "close": 0.719196, "volume": 202432.0}, {"date": "2008-11-14", "close": 0.758604, "volume": 106648.0}, {"date": "2008-11-17", "close": 0.7389, "volume": 86715.0}, {"date": "2008-11-18", "close": 0.7389, "volume": 30451.0}, {"date": "2008-11-19", "close": 0.709344, "volume": 59232.0}, {"date": "2008-11-20", "close": 0.748752, "volume": 92367.0}, {"date": "2008-11-21", "close": 0.748752, "volume": 123143.0}, {"date": "2008-11-24", "close": 0.7389, "volume": 711.0}, {"date": "2008-11-25", "close": 0.7389, "volume": 11368.0}, {"date": "2008-11-26", "close": 0.719196, "volume": 6090.0}, {"date": "2008-11-27", "close": 0.724122, "volume": 56841.0}, {"date": "2008-12-01", "close": 0.733974, "volume": 13743.0}, {"date": "2008-12-02", "close": 0.758604, "volume": 63743.0}, {"date": "2008-12-03", "close": 0.758604, "volume": 101502.0}, {"date": "2008-12-04", "close": 0.753678, "volume": 20300.0}, {"date": "2008-12-05", "close": 0.768456, "volume": 183742.0}, {"date": "2008-12-08", "close": 0.76353, "volume": 96427.0}, {"date": "2008-12-10", "close": 0.748752, "volume": 102517.0}, {"date": "2008-12-11", "close": 0.768456, "volume": 382156.0}, {"date": "2008-12-12", "close": 0.768456, "volume": 4491.0}, {"date": "2008-12-15", "close": 0.768456, "volume": 42522.0}, {"date": "2008-12-17", "close": 0.758604, "volume": 64348.0}, {"date": "2008-12-18", "close": 0.748752, "volume": 609.0}, {"date": "2008-12-19", "close": 0.768456, "volume": 51451.0}, {"date": "2008-12-22", "close": 0.773382, "volume": 241068.0}, {"date": "2008-12-23", "close": 0.773382, "volume": 104294.0}, {"date": "2008-12-24", "close": 0.758604, "volume": 80821.0}, {"date": "2008-12-29", "close": 0.758604, "volume": 12231.0}, {"date": "2008-12-30", "close": 0.773382, "volume": 34902.0}, {"date": "2008-12-31", "close": 0.802938, "volume": 258248.0}, {"date": "2009-01-02", "close": 0.817716, "volume": 373245.0}, {"date": "2009-01-05", "close": 0.866976, "volume": 328455.0}, {"date": "2009-01-06", "close": 0.866976, "volume": 189048.0}, {"date": "2009-01-07", "close": 0.88668, "volume": 90398.0}, {"date": "2009-01-08", "close": 0.876828, "volume": 8423.0}, {"date": "2009-01-09", "close": 0.857124, "volume": 13327.0}, {"date": "2009-01-12", "close": 0.866976, "volume": 111606.0}, {"date": "2009-01-13", "close": 0.86205, "volume": 113136.0}, {"date": "2009-01-14", "close": 0.866976, "volume": 82198.0}, {"date": "2009-01-15", "close": 0.866976, "volume": 58516.0}, {"date": "2009-01-16", "close": 0.975348, "volume": 1094992.0}, {"date": "2009-01-19", "close": 0.975348, "volume": 323961.0}, {"date": "2009-01-20", "close": 1.024608, "volume": 348572.0}, {"date": "2009-01-21", "close": 0.975348, "volume": 487099.0}, {"date": "2009-01-22", "close": 0.9852, "volume": 234775.0}, {"date": "2009-01-23", "close": 0.995052, "volume": 130722.0}, {"date": "2009-01-27", "close": 0.9852, "volume": 195449.0}, {"date": "2009-01-28", "close": 1.024608, "volume": 248667.0}, {"date": "2009-01-29", "close": 1.03446, "volume": 420297.0}, {"date": "2009-01-30", "close": 0.995052, "volume": 1263782.0}, {"date": "2009-02-02", "close": 0.975348, "volume": 220443.0}, {"date": "2009-02-03", "close": 0.999978, "volume": 196711.0}, {"date": "2009-02-04", "close": 0.9852, "volume": 180924.0}, {"date": "2009-02-05", "close": 0.96057, "volume": 100745.0}, {"date": "2009-02-06", "close": 0.965496, "volume": 276373.0}, {"date": "2009-02-09", "close": 0.975348, "volume": 183080.0}, {"date": "2009-02-10", "close": 0.955644, "volume": 24656.0}, {"date": "2009-02-11", "close": 0.955644, "volume": 18286.0}, {"date": "2009-02-12", "close": 0.975348, "volume": 152173.0}, {"date": "2009-02-13", "close": 0.980274, "volume": 72054.0}, {"date": "2009-02-16", "close": 0.975348, "volume": 309472.0}, {"date": "2009-02-17", "close": 0.975348, "volume": 146542.0}, {"date": "2009-02-18", "close": 0.975348, "volume": 138947.0}, {"date": "2009-02-19", "close": 0.96057, "volume": 95841.0}, {"date": "2009-02-20", "close": 0.9852, "volume": 332431.0}, {"date": "2009-02-23", "close": 1.024608, "volume": 319609.0}, {"date": "2009-02-24", "close": 1.004904, "volume": 352670.0}, {"date": "2009-02-25", "close": 0.990126, "volume": 195597.0}, {"date": "2009-02-26", "close": 0.9852, "volume": 205109.0}, {"date": "2009-02-27", "close": 0.990126, "volume": 203668.0}, {"date": "2009-03-02", "close": 0.975348, "volume": 182271.0}, {"date": "2009-03-03", "close": 0.980274, "volume": 72605.0}, {"date": "2009-03-04", "close": 0.980274, "volume": 90946.0}, {"date": "2009-03-05", "close": 0.9852, "volume": 68751.0}, {"date": "2009-03-06", "close": 0.9852, "volume": 23346.0}, {"date": "2009-03-09", "close": 0.975348, "volume": 6986.0}, {"date": "2009-03-10", "close": 0.980274, "volume": 32435.0}, {"date": "2009-03-11", "close": 0.975348, "volume": 97826.0}, {"date": "2009-03-12", "close": 0.970422, "volume": 306970.0}, {"date": "2009-03-13", "close": 0.9852, "volume": 274552.0}, {"date": "2009-03-16", "close": 1.029534, "volume": 188778.0}, {"date": "2009-03-17", "close": 1.049238, "volume": 484464.0}, {"date": "2009-03-18", "close": 1.10835, "volume": 599916.0}, {"date": "2009-03-19", "close": 1.13298, "volume": 351591.0}, {"date": "2009-03-20", "close": 1.172388, "volume": 1034267.0}, {"date": "2009-03-23", "close": 1.167462, "volume": 257803.0}, {"date": "2009-03-24", "close": 1.162536, "volume": 234475.0}, {"date": "2009-03-25", "close": 1.20687, "volume": 435047.0}, {"date": "2009-03-26", "close": 1.192092, "volume": 289487.0}, {"date": "2009-03-27", "close": 1.177314, "volume": 279568.0}, {"date": "2009-03-30", "close": 1.221648, "volume": 317224.0}, {"date": "2009-03-31", "close": 1.2315, "volume": 287066.0}, {"date": "2009-04-01", "close": 1.2315, "volume": 300743.0}, {"date": "2009-04-02", "close": 1.201944, "volume": 372546.0}, {"date": "2009-04-03", "close": 1.211796, "volume": 207777.0}, {"date": "2009-04-06", "close": 1.2315, "volume": 514113.0}, {"date": "2009-04-07", "close": 1.300464, "volume": 419083.0}, {"date": "2009-04-08", "close": 1.320168, "volume": 432489.0}, {"date": "2009-04-09", "close": 1.35465, "volume": 325184.0}, {"date": "2009-04-14", "close": 1.40391, "volume": 595268.0}, {"date": "2009-04-15", "close": 1.398984, "volume": 191489.0}, {"date": "2009-04-16", "close": 1.408836, "volume": 483003.0}, {"date": "2009-04-17", "close": 1.418688, "volume": 231454.0}, {"date": "2009-04-20", "close": 1.4778, "volume": 284931.0}, {"date": "2009-04-21", "close": 1.389132, "volume": 450128.0}, {"date": "2009-04-22", "close": 1.398984, "volume": 359301.0}, {"date": "2009-04-23", "close": 1.369428, "volume": 613336.0}, {"date": "2009-04-24", "close": 1.37928, "volume": 498137.0}, {"date": "2009-04-27", "close": 1.37928, "volume": 276592.0}, {"date": "2009-04-28", "close": 1.448244, "volume": 240280.0}, {"date": "2009-04-29", "close": 1.448244, "volume": 316306.0}, {"date": "2009-04-30", "close": 1.546764, "volume": 618998.0}, {"date": "2009-05-01", "close": 1.586172, "volume": 350422.0}, {"date": "2009-05-04", "close": 1.522134, "volume": 590252.0}, {"date": "2009-05-05", "close": 1.472874, "volume": 611050.0}, {"date": "2009-05-06", "close": 1.507356, "volume": 375820.0}, {"date": "2009-05-07", "close": 1.556616, "volume": 435558.0}, {"date": "2009-05-08", "close": 1.62558, "volume": 363848.0}, {"date": "2009-05-11", "close": 1.635432, "volume": 547374.0}, {"date": "2009-05-12", "close": 1.630506, "volume": 381114.0}, {"date": "2009-05-13", "close": 1.664988, "volume": 166028.0}, {"date": "2009-05-14", "close": 1.591098, "volume": 371638.0}, {"date": "2009-05-15", "close": 1.57632, "volume": 304101.0}, {"date": "2009-05-18", "close": 1.546764, "volume": 344992.0}, {"date": "2009-05-19", "close": 1.605876, "volume": 362912.0}, {"date": "2009-05-20", "close": 1.60095, "volume": 156595.0}, {"date": "2009-05-21", "close": 1.615728, "volume": 302986.0}, {"date": "2009-05-22", "close": 1.660062, "volume": 482958.0}, {"date": "2009-05-25", "close": 1.694544, "volume": 455199.0}, {"date": "2009-05-26", "close": 1.743804, "volume": 267125.0}, {"date": "2009-05-27", "close": 1.783212, "volume": 533811.0}, {"date": "2009-05-28", "close": 1.77336, "volume": 358919.0}, {"date": "2009-05-29", "close": 1.743804, "volume": 311255.0}, {"date": "2009-06-01", "close": 1.753656, "volume": 261652.0}, {"date": "2009-06-02", "close": 1.729026, "volume": 447542.0}, {"date": "2009-06-03", "close": 1.812768, "volume": 308373.0}, {"date": "2009-06-04", "close": 1.832472, "volume": 287960.0}, {"date": "2009-06-05", "close": 1.891584, "volume": 574199.0}, {"date": "2009-06-09", "close": 1.926066, "volume": 494618.0}, {"date": "2009-06-10", "close": 1.92114, "volume": 288563.0}, {"date": "2009-06-11", "close": 1.901436, "volume": 365757.0}, {"date": "2009-06-12", "close": 1.92114, "volume": 411867.0}, {"date": "2009-06-15", "close": 1.92114, "volume": 253474.0}, {"date": "2009-06-16", "close": 1.87188, "volume": 157041.0}, {"date": "2009-06-17", "close": 1.733952, "volume": 982572.0}, {"date": "2009-06-18", "close": 1.67484, "volume": 824672.0}, {"date": "2009-06-19", "close": 1.714248, "volume": 247817.0}, {"date": "2009-06-22", "close": 1.655136, "volume": 220484.0}, {"date": "2009-06-23", "close": 1.62558, "volume": 365454.0}, {"date": "2009-06-24", "close": 1.596024, "volume": 369415.0}, {"date": "2009-06-25", "close": 1.709322, "volume": 298503.0}, {"date": "2009-06-26", "close": 1.827546, "volume": 545946.0}, {"date": "2009-06-29", "close": 1.827546, "volume": 299771.0}, {"date": "2009-06-30", "close": 1.812768, "volume": 183094.0}, {"date": "2009-07-01", "close": 1.733952, "volume": 1418353.0}, {"date": "2009-07-02", "close": 1.714248, "volume": 396716.0}, {"date": "2009-07-03", "close": 1.7241, "volume": 274876.0}, {"date": "2009-07-06", "close": 1.596024, "volume": 120928.0}, {"date": "2009-07-07", "close": 1.57632, "volume": 121112.0}, {"date": "2009-07-08", "close": 1.497504, "volume": 285503.0}, {"date": "2009-07-09", "close": 1.463022, "volume": 135214.0}, {"date": "2009-07-10", "close": 1.33002, "volume": 510315.0}, {"date": "2009-07-13", "close": 1.467948, "volume": 409330.0}, {"date": "2009-07-14", "close": 1.517208, "volume": 208897.0}, {"date": "2009-07-15", "close": 1.561542, "volume": 133965.0}, {"date": "2009-07-16", "close": 1.507356, "volume": 243407.0}, {"date": "2009-07-17", "close": 1.398984, "volume": 355909.0}, {"date": "2009-07-20", "close": 1.413762, "volume": 259147.0}, {"date": "2009-07-21", "close": 1.42854, "volume": 156074.0}, {"date": "2009-07-22", "close": 1.443318, "volume": 174400.0}, {"date": "2009-07-23", "close": 1.394058, "volume": 416212.0}, {"date": "2009-07-24", "close": 1.35465, "volume": 343941.0}, {"date": "2009-07-27", "close": 1.42854, "volume": 455161.0}, {"date": "2009-07-28", "close": 1.418688, "volume": 197844.0}, {"date": "2009-07-29", "close": 1.413762, "volume": 106999.0}, {"date": "2009-07-30", "close": 1.369428, "volume": 185493.0}, {"date": "2009-07-31", "close": 1.418688, "volume": 201468.0}, {"date": "2009-08-03", "close": 1.418688, "volume": 130773.0}, {"date": "2009-08-04", "close": 1.37928, "volume": 266450.0}, {"date": "2009-08-05", "close": 1.374354, "volume": 219512.0}, {"date": "2009-08-06", "close": 1.35465, "volume": 173445.0}, {"date": "2009-08-07", "close": 1.290612, "volume": 622203.0}, {"date": "2009-08-10", "close": 1.37928, "volume": 716212.0}, {"date": "2009-08-11", "close": 1.369428, "volume": 316300.0}, {"date": "2009-08-12", "close": 1.37928, "volume": 272246.0}, {"date": "2009-08-13", "close": 1.40391, "volume": 279144.0}, {"date": "2009-08-14", "close": 1.42854, "volume": 297341.0}, {"date": "2009-08-17", "close": 1.413762, "volume": 198249.0}, {"date": "2009-08-18", "close": 1.37928, "volume": 284340.0}, {"date": "2009-08-19", "close": 1.369428, "volume": 240675.0}, {"date": "2009-08-20", "close": 1.339872, "volume": 261348.0}, {"date": "2009-08-21", "close": 1.33002, "volume": 238573.0}, {"date": "2009-08-24", "close": 1.418688, "volume": 797878.0}, {"date": "2009-08-25", "close": 1.389132, "volume": 280809.0}, {"date": "2009-08-26", "close": 1.438392, "volume": 356406.0}, {"date": "2009-08-27", "close": 1.4778, "volume": 566202.0}, {"date": "2009-08-28", "close": 1.561542, "volume": 946011.0}, {"date": "2009-08-31", "close": 1.546764, "volume": 545252.0}, {"date": "2009-09-01", "close": 1.536912, "volume": 481222.0}, {"date": "2009-09-02", "close": 1.517208, "volume": 203409.0}, {"date": "2009-09-03", "close": 1.50243, "volume": 323931.0}, {"date": "2009-09-04", "close": 1.536912, "volume": 462329.0}, {"date": "2009-09-07", "close": 1.50243, "volume": 303174.0}, {"date": "2009-09-08", "close": 1.507356, "volume": 125878.0}, {"date": "2009-09-09", "close": 1.507356, "volume": 221418.0}, {"date": "2009-09-10", "close": 1.472874, "volume": 454886.0}, {"date": "2009-09-11", "close": 1.42854, "volume": 499203.0}, {"date": "2009-09-14", "close": 1.42854, "volume": 422861.0}, {"date": "2009-09-15", "close": 1.42854, "volume": 139423.0}, {"date": "2009-09-16", "close": 1.433466, "volume": 490876.0}, {"date": "2009-09-17", "close": 1.448244, "volume": 258088.0}, {"date": "2009-09-18", "close": 1.458096, "volume": 385466.0}, {"date": "2009-09-21", "close": 1.463022, "volume": 302277.0}, {"date": "2009-09-22", "close": 1.487652, "volume": 239391.0}, {"date": "2009-09-23", "close": 1.492578, "volume": 57458.0}, {"date": "2009-09-24", "close": 1.546764, "volume": 703301.0}, {"date": "2009-09-25", "close": 1.57632, "volume": 240217.0}, {"date": "2009-09-28", "close": 1.655136, "volume": 539017.0}, {"date": "2009-09-29", "close": 1.69947, "volume": 514730.0}, {"date": "2009-09-30", "close": 1.664988, "volume": 318402.0}, {"date": "2009-10-01", "close": 1.645284, "volume": 248744.0}, {"date": "2009-10-02", "close": 1.610802, "volume": 277565.0}, {"date": "2009-10-05", "close": 1.620654, "volume": 99442.0}, {"date": "2009-10-06", "close": 1.615728, "volume": 183840.0}, {"date": "2009-10-07", "close": 1.610802, "volume": 269784.0}, {"date": "2009-10-08", "close": 1.635432, "volume": 219044.0}, {"date": "2009-10-09", "close": 1.635432, "volume": 256198.0}, {"date": "2009-10-12", "close": 1.65021, "volume": 239395.0}, {"date": "2009-10-13", "close": 1.635432, "volume": 224257.0}, {"date": "2009-10-14", "close": 1.738878, "volume": 1031549.0}, {"date": "2009-10-15", "close": 1.7241, "volume": 334882.0}, {"date": "2009-10-16", "close": 1.743804, "volume": 317576.0}, {"date": "2009-10-19", "close": 1.74873, "volume": 248916.0}, {"date": "2009-10-20", "close": 1.768434, "volume": 183909.0}, {"date": "2009-10-21", "close": 1.763508, "volume": 237271.0}, {"date": "2009-10-22", "close": 1.74873, "volume": 243786.0}, {"date": "2009-10-23", "close": 1.7241, "volume": 220406.0}, {"date": "2009-10-26", "close": 1.7241, "volume": 166916.0}, {"date": "2009-10-27", "close": 1.733952, "volume": 490563.0}, {"date": "2009-10-28", "close": 1.635432, "volume": 320178.0}, {"date": "2009-10-29", "close": 1.546764, "volume": 408145.0}, {"date": "2009-10-30", "close": 1.596024, "volume": 350165.0}, {"date": "2009-11-02", "close": 1.67484, "volume": 427160.0}, {"date": "2009-11-03", "close": 1.65021, "volume": 51911.0}, {"date": "2009-11-04", "close": 1.605876, "volume": 130330.0}, {"date": "2009-11-05", "close": 1.65021, "volume": 177414.0}, {"date": "2009-11-06", "close": 1.62558, "volume": 198970.0}, {"date": "2009-11-09", "close": 1.664988, "volume": 660986.0}, {"date": "2009-11-10", "close": 1.679766, "volume": 279661.0}, {"date": "2009-11-11", "close": 1.689618, "volume": 209517.0}, {"date": "2009-11-12", "close": 1.640358, "volume": 100990.0}, {"date": "2009-11-13", "close": 1.660062, "volume": 126940.0}, {"date": "2009-11-16", "close": 1.704396, "volume": 89492.0}, {"date": "2009-11-17", "close": 1.679766, "volume": 168810.0}, {"date": "2009-11-18", "close": 1.689618, "volume": 253923.0}, {"date": "2009-11-19", "close": 1.694544, "volume": 205590.0}, {"date": "2009-11-20", "close": 1.645284, "volume": 233419.0}, {"date": "2009-11-23", "close": 1.67484, "volume": 148414.0}, {"date": "2009-11-24", "close": 1.714248, "volume": 192156.0}, {"date": "2009-11-25", "close": 1.758582, "volume": 354253.0}, {"date": "2009-11-26", "close": 1.82262, "volume": 408334.0}, {"date": "2009-11-27", "close": 1.77336, "volume": 399373.0}, {"date": "2009-11-30", "close": 1.758582, "volume": 144488.0}, {"date": "2009-12-01", "close": 1.763508, "volume": 62964.0}, {"date": "2009-12-02", "close": 1.74873, "volume": 45312.0}, {"date": "2009-12-03", "close": 1.7241, "volume": 51713.0}, {"date": "2009-12-04", "close": 1.738878, "volume": 55614.0}, {"date": "2009-12-07", "close": 1.7241, "volume": 133841.0}, {"date": "2009-12-08", "close": 1.733952, "volume": 70119.0}, {"date": "2009-12-09", "close": 1.733952, "volume": 62028.0}, {"date": "2009-12-10", "close": 1.738878, "volume": 299585.0}, {"date": "2009-12-11", "close": 1.812768, "volume": 194681.0}, {"date": "2009-12-14", "close": 1.79799, "volume": 245134.0}, {"date": "2009-12-15", "close": 1.812768, "volume": 175060.0}, {"date": "2009-12-16", "close": 1.778286, "volume": 62830.0}, {"date": "2009-12-17", "close": 1.812768, "volume": 165620.0}, {"date": "2009-12-18", "close": 1.788138, "volume": 127470.0}, {"date": "2009-12-21", "close": 1.82262, "volume": 86502.0}, {"date": "2009-12-22", "close": 1.817694, "volume": 132656.0}, {"date": "2009-12-23", "close": 1.79799, "volume": 43176.0}, {"date": "2009-12-24", "close": 1.812768, "volume": 10407.0}, {"date": "2009-12-29", "close": 1.881732, "volume": 224944.0}, {"date": "2009-12-30", "close": 1.881732, "volume": 122051.0}, {"date": "2009-12-31", "close": 1.901436, "volume": 10832.0}, {"date": "2010-01-04", "close": 1.901436, "volume": 155559.0}, {"date": "2010-01-05", "close": 1.911288, "volume": 90510.0}, {"date": "2010-01-06", "close": 1.891584, "volume": 118848.0}, {"date": "2010-01-07", "close": 1.906362, "volume": 169707.0}, {"date": "2010-01-08", "close": 1.911288, "volume": 120241.0}, {"date": "2010-01-11", "close": 1.926066, "volume": 171925.0}, {"date": "2010-01-12", "close": 1.911288, "volume": 170936.0}, {"date": "2010-01-13", "close": 1.916214, "volume": 242929.0}, {"date": "2010-01-14", "close": 1.906362, "volume": 157871.0}, {"date": "2010-01-15", "close": 1.911288, "volume": 89353.0}, {"date": "2010-01-18", "close": 1.911288, "volume": 105685.0}, {"date": "2010-01-19", "close": 1.62558, "volume": 3059650.0}, {"date": "2010-01-20", "close": 1.630506, "volume": 1204608.0}, {"date": "2010-01-21", "close": 1.689618, "volume": 436126.0}, {"date": "2010-01-22", "close": 1.635432, "volume": 244695.0}, {"date": "2010-01-25", "close": 1.596024, "volume": 455227.0}, {"date": "2010-01-27", "close": 1.615728, "volume": 306478.0}, {"date": "2010-01-28", "close": 1.610802, "volume": 165559.0}, {"date": "2010-01-29", "close": 1.615728, "volume": 309375.0}, {"date": "2010-02-01", "close": 1.561542, "volume": 698976.0}, {"date": "2010-02-02", "close": 1.615728, "volume": 106257.0}, {"date": "2010-02-03", "close": 1.615728, "volume": 233938.0}, {"date": "2010-02-04", "close": 1.57632, "volume": 61820.0}, {"date": "2010-02-05", "close": 1.492578, "volume": 454366.0}, {"date": "2010-02-08", "close": 1.413762, "volume": 773598.0}, {"date": "2010-02-09", "close": 1.458096, "volume": 226760.0}, {"date": "2010-02-10", "close": 1.497504, "volume": 209925.0}, {"date": "2010-02-11", "close": 1.581246, "volume": 136057.0}, {"date": "2010-02-12", "close": 1.67484, "volume": 227911.0}, {"date": "2010-02-15", "close": 1.704396, "volume": 213803.0}, {"date": "2010-02-16", "close": 1.694544, "volume": 196922.0}, {"date": "2010-02-17", "close": 1.684692, "volume": 294230.0}, {"date": "2010-02-18", "close": 1.62558, "volume": 91141.0}, {"date": "2010-02-19", "close": 1.669914, "volume": 127121.0}, {"date": "2010-02-22", "close": 1.669914, "volume": 48656.0}, {"date": "2010-02-23", "close": 1.655136, "volume": 69633.0}, {"date": "2010-02-24", "close": 1.610802, "volume": 74981.0}, {"date": "2010-02-25", "close": 1.487652, "volume": 345753.0}, {"date": "2010-02-26", "close": 1.507356, "volume": 304695.0}, {"date": "2010-03-01", "close": 1.541838, "volume": 184552.0}, {"date": "2010-03-02", "close": 1.541838, "volume": 426310.0}, {"date": "2010-03-03", "close": 1.487652, "volume": 285092.0}, {"date": "2010-03-04", "close": 1.482726, "volume": 92483.0}, {"date": "2010-03-05", "close": 1.45317, "volume": 320252.0}, {"date": "2010-03-08", "close": 1.458096, "volume": 296890.0}, {"date": "2010-03-09", "close": 1.448244, "volume": 85763.0}, {"date": "2010-03-10", "close": 1.443318, "volume": 176744.0}, {"date": "2010-03-11", "close": 1.438392, "volume": 151247.0}, {"date": "2010-03-12", "close": 1.448244, "volume": 199892.0}, {"date": "2010-03-15", "close": 1.42854, "volume": 124336.0}, {"date": "2010-03-16", "close": 1.433466, "volume": 168456.0}, {"date": "2010-03-17", "close": 1.433466, "volume": 109219.0}, {"date": "2010-03-18", "close": 1.4778, "volume": 197530.0}, {"date": "2010-03-19", "close": 1.45317, "volume": 91927.0}, {"date": "2010-03-22", "close": 1.45317, "volume": 87805.0}, {"date": "2010-03-23", "close": 1.4778, "volume": 59097.0}, {"date": "2010-03-24", "close": 1.472874, "volume": 77250.0}, {"date": "2010-03-25", "close": 1.4778, "volume": 76648.0}, {"date": "2010-03-26", "close": 1.448244, "volume": 74535.0}, {"date": "2010-03-29", "close": 1.42854, "volume": 372050.0}, {"date": "2010-03-30", "close": 1.413762, "volume": 142613.0}, {"date": "2010-03-31", "close": 1.463022, "volume": 117078.0}, {"date": "2010-04-01", "close": 1.52706, "volume": 179342.0}, {"date": "2010-04-06", "close": 1.541838, "volume": 151683.0}, {"date": "2010-04-07", "close": 1.497504, "volume": 121608.0}, {"date": "2010-04-08", "close": 1.487652, "volume": 62219.0}, {"date": "2010-04-09", "close": 1.497504, "volume": 1107249.0}, {"date": "2010-04-12", "close": 1.50243, "volume": 118301.0}, {"date": "2010-04-13", "close": 1.482726, "volume": 190881.0}, {"date": "2010-04-14", "close": 1.467948, "volume": 186746.0}, {"date": "2010-04-15", "close": 1.463022, "volume": 149007.0}, {"date": "2010-04-16", "close": 1.482726, "volume": 145968.0}, {"date": "2010-04-19", "close": 1.482726, "volume": 157483.0}, {"date": "2010-04-20", "close": 1.4778, "volume": 88203.0}, {"date": "2010-04-21", "close": 1.458096, "volume": 163257.0}, {"date": "2010-04-22", "close": 1.45317, "volume": 84439.0}, {"date": "2010-04-23", "close": 1.438392, "volume": 36041.0}, {"date": "2010-04-27", "close": 1.4778, "volume": 238779.0}, {"date": "2010-04-28", "close": 1.448244, "volume": 112064.0}, {"date": "2010-04-29", "close": 1.42854, "volume": 725403.0}, {"date": "2010-04-30", "close": 1.42854, "volume": 139908.0}, {"date": "2010-05-03", "close": 1.398984, "volume": 148607.0}, {"date": "2010-05-04", "close": 1.37928, "volume": 172260.0}, {"date": "2010-05-05", "close": 1.35465, "volume": 300434.0}, {"date": "2010-05-06", "close": 1.349724, "volume": 135321.0}, {"date": "2010-05-07", "close": 1.369428, "volume": 361271.0}, {"date": "2010-05-10", "close": 1.418688, "volume": 96085.0}, {"date": "2010-05-11", "close": 1.413762, "volume": 51370.0}, {"date": "2010-05-12", "close": 1.556616, "volume": 521662.0}, {"date": "2010-05-13", "close": 1.581246, "volume": 937461.0}, {"date": "2010-05-14", "close": 1.596024, "volume": 645302.0}, {"date": "2010-05-17", "close": 1.52706, "volume": 215579.0}, {"date": "2010-05-18", "close": 1.566468, "volume": 1311390.0}, {"date": "2010-05-19", "close": 1.522134, "volume": 104849.0}, {"date": "2010-05-20", "close": 1.522134, "volume": 246743.0}, {"date": "2010-05-21", "close": 1.507356, "volume": 374152.0}, {"date": "2010-05-24", "close": 1.512282, "volume": 195246.0}, {"date": "2010-05-25", "close": 1.458096, "volume": 38205.0}, {"date": "2010-05-26", "close": 1.45317, "volume": 142778.0}, {"date": "2010-05-27", "close": 1.4778, "volume": 90546.0}, {"date": "2010-05-28", "close": 1.497504, "volume": 85429.0}, {"date": "2010-05-31", "close": 1.507356, "volume": 24283.0}, {"date": "2010-06-01", "close": 1.4778, "volume": 72809.0}, {"date": "2010-06-02", "close": 1.443318, "volume": 61860.0}, {"date": "2010-06-03", "close": 1.45317, "volume": 104654.0}, {"date": "2010-06-04", "close": 1.4778, "volume": 85885.0}, {"date": "2010-06-07", "close": 1.448244, "volume": 106084.0}, {"date": "2010-06-08", "close": 1.45317, "volume": 4329.0}, {"date": "2010-06-09", "close": 1.487652, "volume": 255270.0}, {"date": "2010-06-10", "close": 1.482726, "volume": 94159.0}, {"date": "2010-06-11", "close": 1.492578, "volume": 50680.0}, {"date": "2010-06-15", "close": 1.497504, "volume": 75613.0}, {"date": "2010-06-16", "close": 1.507356, "volume": 68024.0}, {"date": "2010-06-17", "close": 1.507356, "volume": 39208.0}, {"date": "2010-06-18", "close": 1.596024, "volume": 568862.0}, {"date": "2010-06-21", "close": 1.605876, "volume": 162465.0}, {"date": "2010-06-22", "close": 1.615728, "volume": 135266.0}, {"date": "2010-06-23", "close": 1.605876, "volume": 34664.0}, {"date": "2010-06-24", "close": 1.57632, "volume": 27280.0}, {"date": "2010-06-25", "close": 1.581246, "volume": 81865.0}, {"date": "2010-06-28", "close": 1.55169, "volume": 39603.0}, {"date": "2010-06-29", "close": 1.566468, "volume": 35492.0}, {"date": "2010-06-30", "close": 1.556616, "volume": 72604.0}, {"date": "2010-07-01", "close": 1.413762, "volume": 338095.0}, {"date": "2010-07-02", "close": 1.418688, "volume": 279639.0}, {"date": "2010-07-05", "close": 1.389132, "volume": 69719.0}, {"date": "2010-07-06", "close": 1.418688, "volume": 50447.0}, {"date": "2010-07-07", "close": 1.394058, "volume": 49908.0}, {"date": "2010-07-08", "close": 1.389132, "volume": 72035.0}, {"date": "2010-07-09", "close": 1.40391, "volume": 83992.0}, {"date": "2010-07-12", "close": 1.438392, "volume": 143946.0}, {"date": "2010-07-13", "close": 1.4778, "volume": 52532.0}, {"date": "2010-07-14", "close": 1.497504, "volume": 32860.0}, {"date": "2010-07-15", "close": 1.497504, "volume": 19547.0}, {"date": "2010-07-16", "close": 1.536912, "volume": 86245.0}, {"date": "2010-07-19", "close": 1.487652, "volume": 11503.0}, {"date": "2010-07-20", "close": 1.517208, "volume": 18836.0}, {"date": "2010-07-21", "close": 1.52706, "volume": 35386.0}, {"date": "2010-07-22", "close": 1.517208, "volume": 10473.0}, {"date": "2010-07-23", "close": 1.50243, "volume": 25960.0}, {"date": "2010-07-26", "close": 1.522134, "volume": 23521.0}, {"date": "2010-07-27", "close": 1.482726, "volume": 80919.0}, {"date": "2010-07-28", "close": 1.492578, "volume": 16863.0}, {"date": "2010-07-29", "close": 1.4778, "volume": 39262.0}, {"date": "2010-07-30", "close": 1.472874, "volume": 79542.0}, {"date": "2010-08-02", "close": 1.4778, "volume": 105386.0}, {"date": "2010-08-03", "close": 1.4778, "volume": 168568.0}, {"date": "2010-08-04", "close": 1.4778, "volume": 147172.0}, {"date": "2010-08-05", "close": 1.492578, "volume": 60243.0}, {"date": "2010-08-06", "close": 1.487652, "volume": 45918.0}, {"date": "2010-08-09", "close": 1.497504, "volume": 70269.0}, {"date": "2010-08-10", "close": 1.50243, "volume": 91623.0}, {"date": "2010-08-11", "close": 1.492578, "volume": 84288.0}, {"date": "2010-08-12", "close": 1.4778, "volume": 125760.0}, {"date": "2010-08-13", "close": 1.4778, "volume": 140688.0}, {"date": "2010-08-16", "close": 1.492578, "volume": 20884.0}, {"date": "2010-08-17", "close": 1.492578, "volume": 34656.0}, {"date": "2010-08-18", "close": 1.487652, "volume": 19128.0}, {"date": "2010-08-19", "close": 1.472874, "volume": 23856.0}, {"date": "2010-08-20", "close": 1.472874, "volume": 6619.0}, {"date": "2010-08-23", "close": 1.448244, "volume": 39888.0}, {"date": "2010-08-24", "close": 1.443318, "volume": 118809.0}, {"date": "2010-08-25", "close": 1.369428, "volume": 538355.0}, {"date": "2010-08-26", "close": 1.384206, "volume": 117589.0}, {"date": "2010-08-27", "close": 1.389132, "volume": 146826.0}, {"date": "2010-08-30", "close": 1.364502, "volume": 120291.0}, {"date": "2010-08-31", "close": 1.364502, "volume": 223220.0}, {"date": "2010-09-01", "close": 1.339872, "volume": 181060.0}, {"date": "2010-09-02", "close": 1.310316, "volume": 570418.0}, {"date": "2010-09-03", "close": 1.364502, "volume": 148262.0}, {"date": "2010-09-06", "close": 1.37928, "volume": 224844.0}, {"date": "2010-09-07", "close": 1.37928, "volume": 202413.0}, {"date": "2010-09-08", "close": 1.37928, "volume": 62383.0}, {"date": "2010-09-09", "close": 1.359576, "volume": 32962.0}, {"date": "2010-09-10", "close": 1.369428, "volume": 33394.0}, {"date": "2010-09-13", "close": 1.374354, "volume": 59631.0}, {"date": "2010-09-14", "close": 1.364502, "volume": 29255.0}, {"date": "2010-09-15", "close": 1.349724, "volume": 989828.0}, {"date": "2010-09-16", "close": 1.364502, "volume": 81287.0}, {"date": "2010-09-17", "close": 1.364502, "volume": 166361.0}, {"date": "2010-09-20", "close": 1.334946, "volume": 103803.0}, {"date": "2010-09-21", "close": 1.325094, "volume": 122040.0}, {"date": "2010-09-22", "close": 1.344798, "volume": 122326.0}, {"date": "2010-09-23", "close": 1.325094, "volume": 82130.0}, {"date": "2010-09-24", "close": 1.33002, "volume": 128904.0}, {"date": "2010-09-27", "close": 1.33002, "volume": 328172.0}, {"date": "2010-09-28", "close": 1.33002, "volume": 766728.0}, {"date": "2010-09-29", "close": 1.349724, "volume": 394367.0}, {"date": "2010-09-30", "close": 1.369428, "volume": 128325.0}, {"date": "2010-10-01", "close": 1.37928, "volume": 92325.0}, {"date": "2010-10-04", "close": 1.37928, "volume": 9583.0}, {"date": "2010-10-05", "close": 1.359576, "volume": 40901.0}, {"date": "2010-10-06", "close": 1.40391, "volume": 132215.0}, {"date": "2010-10-07", "close": 1.408836, "volume": 38585.0}, {"date": "2010-10-08", "close": 1.389132, "volume": 41049.0}, {"date": "2010-10-11", "close": 1.389132, "volume": 56648.0}, {"date": "2010-10-12", "close": 1.398984, "volume": 77016.0}, {"date": "2010-10-13", "close": 1.448244, "volume": 347618.0}, {"date": "2010-10-14", "close": 1.45317, "volume": 143303.0}, {"date": "2010-10-15", "close": 1.458096, "volume": 219065.0}, {"date": "2010-10-18", "close": 1.463022, "volume": 77510.0}, {"date": "2010-10-19", "close": 1.472874, "volume": 118211.0}, {"date": "2010-10-20", "close": 1.467948, "volume": 65518.0}, {"date": "2010-10-21", "close": 1.472874, "volume": 211087.0}, {"date": "2010-10-22", "close": 1.4778, "volume": 109419.0}, {"date": "2010-10-25", "close": 1.472874, "volume": 58671.0}, {"date": "2010-10-26", "close": 1.438392, "volume": 71630.0}, {"date": "2010-10-27", "close": 1.40391, "volume": 33971.0}, {"date": "2010-10-29", "close": 1.448244, "volume": 330270.0}, {"date": "2010-11-01", "close": 1.42854, "volume": 280040.0}, {"date": "2010-11-02", "close": 1.408836, "volume": 84415.0}, {"date": "2010-11-03", "close": 1.448244, "volume": 143041.0}, {"date": "2010-11-04", "close": 1.418688, "volume": 35718.0}, {"date": "2010-11-05", "close": 1.433466, "volume": 314035.0}, {"date": "2010-11-08", "close": 1.42854, "volume": 74946.0}, {"date": "2010-11-09", "close": 1.438392, "volume": 191547.0}, {"date": "2010-11-10", "close": 1.467948, "volume": 180345.0}, {"date": "2010-11-11", "close": 1.448244, "volume": 717864.0}, {"date": "2010-11-12", "close": 1.45317, "volume": 6242.0}, {"date": "2010-11-15", "close": 1.458096, "volume": 126356.0}, {"date": "2010-11-16", "close": 1.413762, "volume": 55626.0}, {"date": "2010-11-17", "close": 1.413762, "volume": 71877.0}, {"date": "2010-11-18", "close": 1.408836, "volume": 74916.0}, {"date": "2010-11-19", "close": 1.418688, "volume": 226256.0}, {"date": "2010-11-22", "close": 1.438392, "volume": 5075.0}, {"date": "2010-11-23", "close": 1.42854, "volume": 51242.0}, {"date": "2010-11-24", "close": 1.438392, "volume": 387687.0}, {"date": "2010-11-25", "close": 1.482726, "volume": 225802.0}, {"date": "2010-11-26", "close": 1.433466, "volume": 192657.0}, {"date": "2010-11-29", "close": 1.443318, "volume": 211984.0}, {"date": "2010-11-30", "close": 1.438392, "volume": 121243.0}, {"date": "2010-12-01", "close": 1.458096, "volume": 25009.0}, {"date": "2010-12-02", "close": 1.438392, "volume": 79933.0}, {"date": "2010-12-03", "close": 1.458096, "volume": 96842.0}, {"date": "2010-12-06", "close": 1.438392, "volume": 39827.0}, {"date": "2010-12-07", "close": 1.438392, "volume": 21053.0}, {"date": "2010-12-08", "close": 1.42854, "volume": 86433.0}, {"date": "2010-12-09", "close": 1.42854, "volume": 89528.0}, {"date": "2010-12-10", "close": 1.433466, "volume": 71133.0}, {"date": "2010-12-13", "close": 1.438392, "volume": 45221.0}, {"date": "2010-12-14", "close": 1.42854, "volume": 200496.0}, {"date": "2010-12-15", "close": 1.423614, "volume": 54639.0}, {"date": "2010-12-16", "close": 1.423614, "volume": 68186.0}, {"date": "2010-12-17", "close": 1.408836, "volume": 61224.0}, {"date": "2010-12-20", "close": 1.443318, "volume": 12028.0}, {"date": "2010-12-21", "close": 1.448244, "volume": 10671.0}, {"date": "2010-12-22", "close": 1.418688, "volume": 57104.0}, {"date": "2010-12-23", "close": 1.438392, "volume": 90663.0}, {"date": "2010-12-24", "close": 1.438392, "volume": 27622.0}, {"date": "2010-12-29", "close": 1.467948, "volume": 39857.0}, {"date": "2010-12-30", "close": 1.423614, "volume": 19288.0}, {"date": "2010-12-31", "close": 1.42854, "volume": 10546.0}, {"date": "2011-01-04", "close": 1.42854, "volume": 27944.0}, {"date": "2011-01-05", "close": 1.497504, "volume": 316224.0}, {"date": "2011-01-06", "close": 1.482726, "volume": 162206.0}, {"date": "2011-01-07", "close": 1.4778, "volume": 165588.0}, {"date": "2011-01-10", "close": 1.482726, "volume": 56285.0}, {"date": "2011-01-11", "close": 1.45317, "volume": 96783.0}, {"date": "2011-01-12", "close": 1.443318, "volume": 39943.0}, {"date": "2011-01-13", "close": 1.408836, "volume": 37968.0}, {"date": "2011-01-14", "close": 1.42854, "volume": 42809.0}, {"date": "2011-01-17", "close": 1.467948, "volume": 27929.0}, {"date": "2011-01-18", "close": 1.463022, "volume": 40586.0}, {"date": "2011-01-19", "close": 1.433466, "volume": 95825.0}, {"date": "2011-01-20", "close": 1.418688, "volume": 264600.0}, {"date": "2011-01-21", "close": 1.408836, "volume": 106266.0}, {"date": "2011-01-24", "close": 1.394058, "volume": 122888.0}, {"date": "2011-01-25", "close": 1.4778, "volume": 566772.0}, {"date": "2011-01-27", "close": 1.512282, "volume": 135814.0}, {"date": "2011-01-28", "close": 1.507356, "volume": 67702.0}, {"date": "2011-01-31", "close": 1.497504, "volume": 94351.0}, {"date": "2011-02-01", "close": 1.50243, "volume": 124174.0}, {"date": "2011-02-02", "close": 1.507356, "volume": 65657.0}, {"date": "2011-02-03", "close": 1.487652, "volume": 54213.0}, {"date": "2011-02-04", "close": 1.497504, "volume": 114990.0}, {"date": "2011-02-07", "close": 1.50243, "volume": 86542.0}, {"date": "2011-02-08", "close": 1.512282, "volume": 137091.0}, {"date": "2011-02-09", "close": 1.497504, "volume": 23398.0}, {"date": "2011-02-10", "close": 1.512282, "volume": 144258.0}, {"date": "2011-02-11", "close": 1.487652, "volume": 78768.0}, {"date": "2011-02-14", "close": 1.507356, "volume": 57658.0}, {"date": "2011-02-15", "close": 1.536912, "volume": 130984.0}, {"date": "2011-02-16", "close": 1.52706, "volume": 62180.0}, {"date": "2011-02-17", "close": 1.556616, "volume": 51237.0}, {"date": "2011-02-18", "close": 1.566468, "volume": 81898.0}, {"date": "2011-02-21", "close": 1.571394, "volume": 119402.0}, {"date": "2011-02-22", "close": 1.517208, "volume": 159539.0}, {"date": "2011-02-23", "close": 1.630506, "volume": 461689.0}, {"date": "2011-02-24", "close": 1.615728, "volume": 485142.0}, {"date": "2011-02-25", "close": 1.630506, "volume": 232956.0}, {"date": "2011-02-28", "close": 1.640358, "volume": 113680.0}, {"date": "2011-03-01", "close": 1.620654, "volume": 173041.0}, {"date": "2011-03-02", "close": 1.605876, "volume": 84174.0}, {"date": "2011-03-03", "close": 1.630506, "volume": 54054.0}, {"date": "2011-03-04", "close": 1.640358, "volume": 269377.0}, {"date": "2011-03-07", "close": 1.67484, "volume": 103817.0}, {"date": "2011-03-08", "close": 1.714248, "volume": 196332.0}, {"date": "2011-03-09", "close": 1.753656, "volume": 184150.0}, {"date": "2011-03-10", "close": 1.7241, "volume": 452932.0}, {"date": "2011-03-11", "close": 1.743804, "volume": 198458.0}, {"date": "2011-03-14", "close": 1.7241, "volume": 381080.0}, {"date": "2011-03-15", "close": 1.664988, "volume": 231878.0}, {"date": "2011-03-16", "close": 1.62558, "volume": 323991.0}, {"date": "2011-03-17", "close": 1.640358, "volume": 90152.0}, {"date": "2011-03-18", "close": 1.704396, "volume": 90997.0}, {"date": "2011-03-21", "close": 1.7241, "volume": 70932.0}, {"date": "2011-03-22", "close": 1.684692, "volume": 157067.0}, {"date": "2011-03-23", "close": 1.679766, "volume": 188468.0}, {"date": "2011-03-24", "close": 1.57632, "volume": 95389.0}, {"date": "2011-03-25", "close": 1.55169, "volume": 95538.0}, {"date": "2011-03-28", "close": 1.556616, "volume": 119984.0}, {"date": "2011-03-29", "close": 1.57632, "volume": 60710.0}, {"date": "2011-03-30", "close": 1.571394, "volume": 49180.0}, {"date": "2011-03-31", "close": 1.57632, "volume": 35364.0}, {"date": "2011-04-01", "close": 1.546764, "volume": 104287.0}, {"date": "2011-04-04", "close": 1.57632, "volume": 75117.0}, {"date": "2011-04-05", "close": 1.586172, "volume": 63879.0}, {"date": "2011-04-06", "close": 1.60095, "volume": 91384.0}, {"date": "2011-04-07", "close": 1.591098, "volume": 102651.0}, {"date": "2011-04-08", "close": 1.55169, "volume": 179332.0}, {"date": "2011-04-11", "close": 1.546764, "volume": 170089.0}, {"date": "2011-04-12", "close": 1.546764, "volume": 79943.0}, {"date": "2011-04-13", "close": 1.536912, "volume": 71222.0}, {"date": "2011-04-14", "close": 1.55169, "volume": 110046.0}, {"date": "2011-04-15", "close": 1.591098, "volume": 247951.0}, {"date": "2011-04-18", "close": 1.586172, "volume": 96984.0}, {"date": "2011-04-19", "close": 1.615728, "volume": 119542.0}, {"date": "2011-04-20", "close": 1.571394, "volume": 101865.0}, {"date": "2011-04-21", "close": 1.60095, "volume": 56900.0}, {"date": "2011-04-27", "close": 1.655136, "volume": 211116.0}, {"date": "2011-04-28", "close": 1.684692, "volume": 188846.0}, {"date": "2011-04-29", "close": 1.684692, "volume": 83354.0}, {"date": "2011-05-02", "close": 1.610802, "volume": 77071.0}, {"date": "2011-05-03", "close": 1.645284, "volume": 9476.0}, {"date": "2011-05-04", "close": 1.67484, "volume": 95955.0}, {"date": "2011-05-05", "close": 1.664988, "volume": 76917.0}, {"date": "2011-05-06", "close": 1.605876, "volume": 79230.0}, {"date": "2011-05-09", "close": 1.596024, "volume": 30451.0}, {"date": "2011-05-10", "close": 1.664988, "volume": 124509.0}, {"date": "2011-05-11", "close": 1.660062, "volume": 123875.0}, {"date": "2011-05-12", "close": 1.67484, "volume": 115363.0}, {"date": "2011-05-13", "close": 1.660062, "volume": 42277.0}, {"date": "2011-05-16", "close": 1.645284, "volume": 96930.0}, {"date": "2011-05-17", "close": 1.615728, "volume": 242072.0}, {"date": "2011-05-18", "close": 1.605876, "volume": 58512.0}, {"date": "2011-05-19", "close": 1.596024, "volume": 163671.0}, {"date": "2011-05-20", "close": 1.596024, "volume": 61021.0}, {"date": "2011-05-23", "close": 1.596024, "volume": 125886.0}, {"date": "2011-05-24", "close": 1.596024, "volume": 16748.0}, {"date": "2011-05-25", "close": 1.561542, "volume": 122270.0}, {"date": "2011-05-26", "close": 1.546764, "volume": 23013.0}, {"date": "2011-05-27", "close": 1.57632, "volume": 25252.0}, {"date": "2011-05-30", "close": 1.571394, "volume": 25672.0}, {"date": "2011-05-31", "close": 1.605876, "volume": 2030.0}, {"date": "2011-06-01", "close": 1.571394, "volume": 48212.0}, {"date": "2011-06-02", "close": 1.556616, "volume": 33669.0}, {"date": "2011-06-03", "close": 1.4778, "volume": 172318.0}, {"date": "2011-06-06", "close": 1.40391, "volume": 200054.0}, {"date": "2011-06-07", "close": 1.418688, "volume": 160876.0}, {"date": "2011-06-08", "close": 1.423614, "volume": 63217.0}, {"date": "2011-06-09", "close": 1.448244, "volume": 56930.0}, {"date": "2011-06-10", "close": 1.458096, "volume": 49877.0}, {"date": "2011-06-14", "close": 1.487652, "volume": 16956.0}, {"date": "2011-06-15", "close": 1.541838, "volume": 34313.0}, {"date": "2011-06-16", "close": 1.536912, "volume": 23353.0}, {"date": "2011-06-17", "close": 1.610802, "volume": 235295.0}, {"date": "2011-06-20", "close": 1.52706, "volume": 139158.0}, {"date": "2011-06-21", "close": 1.497504, "volume": 63792.0}, {"date": "2011-06-22", "close": 1.497504, "volume": 328862.0}, {"date": "2011-06-23", "close": 1.517208, "volume": 40601.0}, {"date": "2011-06-24", "close": 1.497504, "volume": 72781.0}, {"date": "2011-06-27", "close": 1.517208, "volume": 32178.0}, {"date": "2011-06-28", "close": 1.507356, "volume": 223746.0}, {"date": "2011-06-29", "close": 1.536912, "volume": 12662.0}, {"date": "2011-06-30", "close": 1.522134, "volume": 117330.0}, {"date": "2011-07-01", "close": 1.536912, "volume": 49895.0}, {"date": "2011-07-04", "close": 1.52706, "volume": 70135.0}, {"date": "2011-07-05", "close": 1.522134, "volume": 57336.0}, {"date": "2011-07-06", "close": 1.536912, "volume": 53492.0}, {"date": "2011-07-07", "close": 1.52706, "volume": 3045.0}, {"date": "2011-07-08", "close": 1.531986, "volume": 103224.0}, {"date": "2011-07-11", "close": 1.52706, "volume": 377250.0}, {"date": "2011-07-12", "close": 1.52706, "volume": 26663.0}, {"date": "2011-07-13", "close": 1.52706, "volume": 20047.0}, {"date": "2011-07-14", "close": 1.517208, "volume": 16748.0}, {"date": "2011-07-15", "close": 1.517208, "volume": 58408.0}, {"date": "2011-07-18", "close": 1.556616, "volume": 36141.0}, {"date": "2011-07-19", "close": 1.522134, "volume": 59930.0}, {"date": "2011-07-20", "close": 1.541838, "volume": 27918.0}, {"date": "2011-07-21", "close": 1.487652, "volume": 13465.0}, {"date": "2011-07-22", "close": 1.517208, "volume": 21999.0}, {"date": "2011-07-25", "close": 1.497504, "volume": 32808.0}, {"date": "2011-07-26", "close": 1.492578, "volume": 125322.0}, {"date": "2011-07-27", "close": 1.482726, "volume": 62424.0}, {"date": "2011-07-28", "close": 1.482726, "volume": 58364.0}, {"date": "2011-07-29", "close": 1.492578, "volume": 60253.0}, {"date": "2011-08-01", "close": 1.497504, "volume": 23307.0}, {"date": "2011-08-02", "close": 1.497504, "volume": 45747.0}, {"date": "2011-08-03", "close": 1.4778, "volume": 17523.0}, {"date": "2011-08-04", "close": 1.4778, "volume": 106819.0}, {"date": "2011-08-05", "close": 1.472874, "volume": 221694.0}, {"date": "2011-08-08", "close": 1.408836, "volume": 57430.0}, {"date": "2011-08-09", "close": 1.418688, "volume": 213709.0}, {"date": "2011-08-10", "close": 1.359576, "volume": 38488.0}, {"date": "2011-08-11", "close": 1.418688, "volume": 45787.0}, {"date": "2011-08-12", "close": 1.40391, "volume": 262756.0}, {"date": "2011-08-15", "close": 1.408836, "volume": 43047.0}, {"date": "2011-08-16", "close": 1.423614, "volume": 65181.0}, {"date": "2011-08-17", "close": 1.448244, "volume": 33234.0}, {"date": "2011-08-18", "close": 1.492578, "volume": 71715.0}, {"date": "2011-08-19", "close": 1.42854, "volume": 3800.0}, {"date": "2011-08-22", "close": 1.438392, "volume": 34963.0}, {"date": "2011-08-23", "close": 1.482726, "volume": 11881.0}, {"date": "2011-08-24", "close": 1.458096, "volume": 35823.0}, {"date": "2011-08-25", "close": 1.482726, "volume": 39607.0}, {"date": "2011-08-26", "close": 1.482726, "volume": 101825.0}, {"date": "2011-08-29", "close": 1.467948, "volume": 10921.0}, {"date": "2011-08-30", "close": 1.463022, "volume": 18063.0}, {"date": "2011-08-31", "close": 1.467948, "volume": 34959.0}, {"date": "2011-09-01", "close": 1.497504, "volume": 65823.0}, {"date": "2011-09-02", "close": 1.50243, "volume": 85060.0}, {"date": "2011-09-05", "close": 1.45317, "volume": 108401.0}, {"date": "2011-09-06", "close": 1.487652, "volume": 24540.0}, {"date": "2011-09-07", "close": 1.522134, "volume": 39047.0}, {"date": "2011-09-08", "close": 1.487652, "volume": 12760.0}, {"date": "2011-09-09", "close": 1.482726, "volume": 63246.0}, {"date": "2011-09-12", "close": 1.50243, "volume": 16527.0}, {"date": "2011-09-13", "close": 1.472874, "volume": 28009.0}, {"date": "2011-09-14", "close": 1.472874, "volume": 31718.0}, {"date": "2011-09-15", "close": 1.458096, "volume": 21032.0}, {"date": "2011-09-16", "close": 1.50243, "volume": 113423.0}, {"date": "2011-09-19", "close": 1.4778, "volume": 118227.0}, {"date": "2011-09-20", "close": 1.4778, "volume": 39112.0}, {"date": "2011-09-21", "close": 1.458096, "volume": 17529.0}, {"date": "2011-09-22", "close": 1.438392, "volume": 29706.0}, {"date": "2011-09-23", "close": 1.413762, "volume": 73707.0}, {"date": "2011-09-26", "close": 1.40391, "volume": 32375.0}, {"date": "2011-09-27", "close": 1.398984, "volume": 40850.0}, {"date": "2011-09-28", "close": 1.389132, "volume": 18149.0}, {"date": "2011-09-29", "close": 1.37928, "volume": 34025.0}, {"date": "2011-09-30", "close": 1.37928, "volume": 16804.0}, {"date": "2011-10-03", "close": 1.398984, "volume": 57980.0}, {"date": "2011-10-04", "close": 1.398984, "volume": 67643.0}, {"date": "2011-10-05", "close": 1.398984, "volume": 32298.0}, {"date": "2011-10-06", "close": 1.458096, "volume": 26103.0}, {"date": "2011-10-07", "close": 1.4778, "volume": 54192.0}, {"date": "2011-10-10", "close": 1.472874, "volume": 37214.0}, {"date": "2011-10-11", "close": 1.4778, "volume": 29163.0}, {"date": "2011-10-12", "close": 1.42854, "volume": 26775.0}, {"date": "2011-10-13", "close": 1.42854, "volume": 46465.0}, {"date": "2011-10-14", "close": 1.42854, "volume": 19748.0}, {"date": "2011-10-17", "close": 1.418688, "volume": 294470.0}, {"date": "2011-10-18", "close": 1.418688, "volume": 856.0}, {"date": "2011-10-19", "close": 1.413762, "volume": 1788.0}, {"date": "2011-10-20", "close": 1.40391, "volume": 32811.0}, {"date": "2011-10-21", "close": 1.443318, "volume": 17936.0}, {"date": "2011-10-24", "close": 1.418688, "volume": 68205.0}, {"date": "2011-10-25", "close": 1.42854, "volume": 65541.0}, {"date": "2011-10-26", "close": 1.42854, "volume": 129896.0}, {"date": "2011-10-27", "close": 1.42854, "volume": 13778.0}, {"date": "2011-10-28", "close": 1.438392, "volume": 53521.0}, {"date": "2011-10-31", "close": 1.418688, "volume": 107583.0}, {"date": "2011-11-01", "close": 1.408836, "volume": 57694.0}, {"date": "2011-11-02", "close": 1.413762, "volume": 17373.0}, {"date": "2011-11-03", "close": 1.418688, "volume": 122260.0}, {"date": "2011-11-04", "close": 1.42854, "volume": 121000.0}, {"date": "2011-11-07", "close": 1.413762, "volume": 22239.0}, {"date": "2011-11-08", "close": 1.408836, "volume": 26103.0}, {"date": "2011-11-09", "close": 1.418688, "volume": 1086552.0}, {"date": "2011-11-10", "close": 1.394058, "volume": 710708.0}, {"date": "2011-11-11", "close": 1.369428, "volume": 68857.0}, {"date": "2011-11-14", "close": 1.37928, "volume": 120348.0}, {"date": "2011-11-15", "close": 1.369428, "volume": 812463.0}, {"date": "2011-11-16", "close": 1.37928, "volume": 46564.0}, {"date": "2011-11-17", "close": 1.364502, "volume": 32583.0}, {"date": "2011-11-18", "close": 1.364502, "volume": 83038.0}, {"date": "2011-11-21", "close": 1.364502, "volume": 53384.0}, {"date": "2011-11-22", "close": 1.37928, "volume": 73012.0}, {"date": "2011-11-23", "close": 1.359576, "volume": 124746.0}, {"date": "2011-11-24", "close": 1.359576, "volume": 113984.0}, {"date": "2011-11-25", "close": 1.339872, "volume": 72894.0}, {"date": "2011-11-28", "close": 1.349724, "volume": 44915.0}, {"date": "2011-11-29", "close": 1.33002, "volume": 40499.0}, {"date": "2011-11-30", "close": 1.325094, "volume": 34270.0}, {"date": "2011-12-01", "close": 1.33002, "volume": 88882.0}, {"date": "2011-12-02", "close": 1.33002, "volume": 32077.0}, {"date": "2011-12-05", "close": 1.344798, "volume": 254185.0}, {"date": "2011-12-06", "close": 1.344798, "volume": 174532.0}, {"date": "2011-12-07", "close": 1.339872, "volume": 146233.0}, {"date": "2011-12-08", "close": 1.33002, "volume": 465836.0}, {"date": "2011-12-09", "close": 1.320168, "volume": 341763.0}, {"date": "2011-12-12", "close": 1.320168, "volume": 189392.0}, {"date": "2011-12-13", "close": 1.300464, "volume": 251770.0}, {"date": "2011-12-14", "close": 1.290612, "volume": 1164469.0}, {"date": "2011-12-15", "close": 1.300464, "volume": 53440.0}, {"date": "2011-12-16", "close": 1.33002, "volume": 287695.0}, {"date": "2011-12-19", "close": 1.290612, "volume": 131248.0}, {"date": "2011-12-20", "close": 1.28076, "volume": 182821.0}, {"date": "2011-12-21", "close": 1.315242, "volume": 41944.0}, {"date": "2011-12-22", "close": 1.315242, "volume": 23475.0}, {"date": "2011-12-23", "close": 1.275834, "volume": 24553.0}, {"date": "2011-12-28", "close": 1.28076, "volume": 17966.0}, {"date": "2011-12-29", "close": 1.28076, "volume": 6395.0}, {"date": "2011-12-30", "close": 1.28076, "volume": 3184.0}, {"date": "2012-01-03", "close": 1.320168, "volume": 8120.0}, {"date": "2012-01-04", "close": 1.33002, "volume": 55288.0}, {"date": "2012-01-05", "close": 1.325094, "volume": 6987.0}, {"date": "2012-01-06", "close": 1.320168, "volume": 23517.0}, {"date": "2012-01-09", "close": 1.33002, "volume": 160418.0}, {"date": "2012-01-10", "close": 1.33002, "volume": 84215.0}, {"date": "2012-01-11", "close": 1.315242, "volume": 13163.0}, {"date": "2012-01-12", "close": 1.315242, "volume": 27012.0}, {"date": "2012-01-13", "close": 1.315242, "volume": 7191.0}, {"date": "2012-01-16", "close": 1.300464, "volume": 27098.0}, {"date": "2012-01-17", "close": 1.325094, "volume": 26592.0}, {"date": "2012-01-18", "close": 1.33002, "volume": 51294.0}, {"date": "2012-01-19", "close": 1.325094, "volume": 136611.0}, {"date": "2012-01-20", "close": 1.33002, "volume": 147191.0}, {"date": "2012-01-23", "close": 1.33002, "volume": 41223.0}, {"date": "2012-01-24", "close": 1.325094, "volume": 110621.0}, {"date": "2012-01-25", "close": 1.325094, "volume": 64211.0}, {"date": "2012-01-27", "close": 1.320168, "volume": 71545.0}, {"date": "2012-01-30", "close": 1.320168, "volume": 20956.0}, {"date": "2012-01-31", "close": 1.320168, "volume": 85804.0}, {"date": "2012-02-01", "close": 1.30539, "volume": 196695.0}, {"date": "2012-02-02", "close": 1.290612, "volume": 569403.0}, {"date": "2012-02-03", "close": 1.290612, "volume": 72726.0}, {"date": "2012-02-06", "close": 1.339872, "volume": 854699.0}, {"date": "2012-02-07", "close": 1.30539, "volume": 111566.0}, {"date": "2012-02-08", "close": 1.295538, "volume": 347720.0}, {"date": "2012-02-09", "close": 1.275834, "volume": 644233.0}, {"date": "2012-02-10", "close": 1.275834, "volume": 394196.0}, {"date": "2012-02-13", "close": 1.28076, "volume": 840543.0}, {"date": "2012-02-14", "close": 1.275834, "volume": 418202.0}, {"date": "2012-02-15", "close": 1.28076, "volume": 234226.0}, {"date": "2012-02-16", "close": 1.28076, "volume": 467668.0}, {"date": "2012-02-17", "close": 1.28076, "volume": 365066.0}, {"date": "2012-02-20", "close": 1.28076, "volume": 658675.0}, {"date": "2012-02-21", "close": 1.33002, "volume": 1693728.0}, {"date": "2012-02-22", "close": 1.369428, "volume": 461384.0}, {"date": "2012-02-23", "close": 1.334946, "volume": 465388.0}, {"date": "2012-02-24", "close": 1.300464, "volume": 1187786.0}, {"date": "2012-02-27", "close": 1.295538, "volume": 384043.0}, {"date": "2012-02-28", "close": 1.320168, "volume": 448935.0}, {"date": "2012-02-29", "close": 1.359576, "volume": 482459.0}, {"date": "2012-03-01", "close": 1.369428, "volume": 364471.0}, {"date": "2012-03-02", "close": 1.398984, "volume": 175790.0}, {"date": "2012-03-05", "close": 1.37928, "volume": 129708.0}, {"date": "2012-03-06", "close": 1.389132, "volume": 275413.0}, {"date": "2012-03-07", "close": 1.37928, "volume": 274041.0}, {"date": "2012-03-08", "close": 1.369428, "volume": 180167.0}, {"date": "2012-03-09", "close": 1.349724, "volume": 587974.0}, {"date": "2012-03-12", "close": 1.339872, "volume": 58504.0}, {"date": "2012-03-13", "close": 1.359576, "volume": 57381.0}, {"date": "2012-03-14", "close": 1.369428, "volume": 223603.0}, {"date": "2012-03-15", "close": 1.364502, "volume": 72035.0}, {"date": "2012-03-16", "close": 1.359576, "volume": 271526.0}, {"date": "2012-03-19", "close": 1.369428, "volume": 379032.0}, {"date": "2012-03-20", "close": 1.384206, "volume": 61942.0}, {"date": "2012-03-21", "close": 1.389132, "volume": 51109.0}, {"date": "2012-03-22", "close": 1.42854, "volume": 240315.0}, {"date": "2012-03-23", "close": 1.433466, "volume": 166701.0}, {"date": "2012-03-26", "close": 1.433466, "volume": 135155.0}, {"date": "2012-03-27", "close": 1.438392, "volume": 110898.0}, {"date": "2012-03-28", "close": 1.37928, "volume": 268511.0}, {"date": "2012-03-29", "close": 1.364502, "volume": 226340.0}, {"date": "2012-03-30", "close": 1.344798, "volume": 113170.0}, {"date": "2012-04-02", "close": 1.30539, "volume": 325935.0}, {"date": "2012-04-03", "close": 1.344798, "volume": 35149.0}, {"date": "2012-04-04", "close": 1.339872, "volume": 33437.0}, {"date": "2012-04-05", "close": 1.334946, "volume": 174307.0}, {"date": "2012-04-10", "close": 1.359576, "volume": 315826.0}, {"date": "2012-04-11", "close": 1.359576, "volume": 259897.0}, {"date": "2012-04-12", "close": 1.369428, "volume": 35206.0}, {"date": "2012-04-13", "close": 1.37928, "volume": 162069.0}, {"date": "2012-04-16", "close": 1.37928, "volume": 72141.0}, {"date": "2012-04-17", "close": 1.37928, "volume": 113293.0}, {"date": "2012-04-18", "close": 1.369428, "volume": 81229.0}, {"date": "2012-04-19", "close": 1.359576, "volume": 50701.0}, {"date": "2012-04-20", "close": 1.359576, "volume": 78490.0}, {"date": "2012-04-23", "close": 1.374354, "volume": 20416.0}, {"date": "2012-04-24", "close": 1.369428, "volume": 57112.0}, {"date": "2012-04-26", "close": 1.37928, "volume": 93607.0}, {"date": "2012-04-27", "close": 1.398984, "volume": 88954.0}, {"date": "2012-04-30", "close": 1.418688, "volume": 121003.0}, {"date": "2012-05-01", "close": 1.42854, "volume": 161300.0}, {"date": "2012-05-02", "close": 1.389132, "volume": 143987.0}, {"date": "2012-05-03", "close": 1.349724, "volume": 257139.0}, {"date": "2012-05-04", "close": 1.359576, "volume": 99085.0}, {"date": "2012-05-07", "close": 1.320168, "volume": 187575.0}, {"date": "2012-05-09", "close": 1.438392, "volume": 643299.0}, {"date": "2012-05-10", "close": 1.369428, "volume": 788594.0}, {"date": "2012-05-11", "close": 1.408836, "volume": 246454.0}, {"date": "2012-05-14", "close": 1.40391, "volume": 74845.0}, {"date": "2012-05-15", "close": 1.408836, "volume": 153788.0}, {"date": "2012-05-16", "close": 1.408836, "volume": 144460.0}, {"date": "2012-05-17", "close": 1.389132, "volume": 239593.0}, {"date": "2012-05-18", "close": 1.359576, "volume": 275995.0}, {"date": "2012-05-21", "close": 1.359576, "volume": 61408.0}, {"date": "2012-05-22", "close": 1.334946, "volume": 65497.0}, {"date": "2012-05-23", "close": 1.364502, "volume": 97742.0}, {"date": "2012-05-24", "close": 1.369428, "volume": 112989.0}, {"date": "2012-05-25", "close": 1.408836, "volume": 30986.0}, {"date": "2012-05-28", "close": 1.394058, "volume": 80894.0}, {"date": "2012-05-29", "close": 1.394058, "volume": 62336.0}, {"date": "2012-05-30", "close": 1.40391, "volume": 57960.0}, {"date": "2012-05-31", "close": 1.418688, "volume": 149707.0}, {"date": "2012-06-01", "close": 1.389132, "volume": 18742.0}, {"date": "2012-06-04", "close": 1.359576, "volume": 277920.0}, {"date": "2012-06-05", "close": 1.344798, "volume": 38872.0}, {"date": "2012-06-06", "close": 1.369428, "volume": 146943.0}, {"date": "2012-06-07", "close": 1.349724, "volume": 123632.0}, {"date": "2012-06-08", "close": 1.300464, "volume": 388343.0}, {"date": "2012-06-12", "close": 1.310316, "volume": 154586.0}, {"date": "2012-06-13", "close": 1.261056, "volume": 130033.0}, {"date": "2012-06-14", "close": 1.261056, "volume": 136705.0}, {"date": "2012-06-15", "close": 1.265982, "volume": 338523.0}, {"date": "2012-06-18", "close": 1.310316, "volume": 247006.0}, {"date": "2012-06-19", "close": 1.349724, "volume": 282926.0}, {"date": "2012-06-20", "close": 1.344798, "volume": 315112.0}, {"date": "2012-06-21", "close": 1.35465, "volume": 250086.0}, {"date": "2012-06-22", "close": 1.349724, "volume": 167996.0}, {"date": "2012-06-25", "close": 1.364502, "volume": 118734.0}, {"date": "2012-06-26", "close": 1.359576, "volume": 179924.0}, {"date": "2012-06-27", "close": 1.37928, "volume": 203393.0}, {"date": "2012-06-28", "close": 1.389132, "volume": 108685.0}, {"date": "2012-06-29", "close": 1.438392, "volume": 308828.0}, {"date": "2012-07-02", "close": 1.463022, "volume": 351570.0}, {"date": "2012-07-03", "close": 1.458096, "volume": 276662.0}, {"date": "2012-07-04", "close": 1.458096, "volume": 70327.0}, {"date": "2012-07-05", "close": 1.448244, "volume": 217311.0}, {"date": "2012-07-06", "close": 1.458096, "volume": 149244.0}, {"date": "2012-07-09", "close": 1.463022, "volume": 177046.0}, {"date": "2012-07-10", "close": 1.448244, "volume": 176681.0}, {"date": "2012-07-11", "close": 1.467948, "volume": 240529.0}, {"date": "2012-07-12", "close": 1.458096, "volume": 182156.0}, {"date": "2012-07-13", "close": 1.467948, "volume": 177003.0}, {"date": "2012-07-16", "close": 1.467948, "volume": 313460.0}, {"date": "2012-07-17", "close": 1.4649924, "volume": 214631.0}, {"date": "2012-07-18", "close": 1.463022, "volume": 234089.0}, {"date": "2012-07-19", "close": 1.463022, "volume": 195948.0}, {"date": "2012-07-20", "close": 1.512282, "volume": 170883.0}, {"date": "2012-07-23", "close": 1.4778, "volume": 484796.0}, {"date": "2012-07-24", "close": 1.472874, "volume": 118638.0}, {"date": "2012-07-25", "close": 1.472874, "volume": 103629.0}, {"date": "2012-07-26", "close": 1.4778, "volume": 95550.0}, {"date": "2012-07-27", "close": 1.507356, "volume": 95880.0}, {"date": "2012-07-30", "close": 1.507356, "volume": 131083.0}, {"date": "2012-07-31", "close": 1.497504, "volume": 138665.0}, {"date": "2012-08-01", "close": 1.487652, "volume": 131734.0}, {"date": "2012-08-02", "close": 1.512282, "volume": 80978.0}, {"date": "2012-08-03", "close": 1.522134, "volume": 95252.0}, {"date": "2012-08-06", "close": 1.541838, "volume": 63825.0}, {"date": "2012-08-07", "close": 1.55169, "volume": 91885.0}, {"date": "2012-08-08", "close": 1.561542, "volume": 229887.0}, {"date": "2012-08-09", "close": 1.52706, "volume": 180036.0}, {"date": "2012-08-10", "close": 1.541838, "volume": 93493.0}, {"date": "2012-08-13", "close": 1.566468, "volume": 134113.0}, {"date": "2012-08-14", "close": 1.531986, "volume": 46937.0}, {"date": "2012-08-15", "close": 1.541838, "volume": 156003.0}, {"date": "2012-08-16", "close": 1.556616, "volume": 80264.0}, {"date": "2012-08-17", "close": 1.566468, "volume": 183000.0}, {"date": "2012-08-20", "close": 1.605876, "volume": 288351.0}, {"date": "2012-08-21", "close": 1.596024, "volume": 195032.0}, {"date": "2012-08-22", "close": 1.630506, "volume": 565835.0}, {"date": "2012-08-23", "close": 1.438392, "volume": 855962.0}, {"date": "2012-08-24", "close": 1.448244, "volume": 51656.0}, {"date": "2012-08-27", "close": 1.472874, "volume": 113814.0}, {"date": "2012-08-28", "close": 1.408836, "volume": 884191.0}, {"date": "2012-08-29", "close": 1.418688, "volume": 595530.0}, {"date": "2012-08-30", "close": 1.398984, "volume": 127865.0}, {"date": "2012-08-31", "close": 1.369428, "volume": 175508.0}, {"date": "2012-09-03", "close": 1.349724, "volume": 158603.0}, {"date": "2012-09-04", "close": 1.37928, "volume": 102649.0}, {"date": "2012-09-05", "close": 1.374354, "volume": 94481.0}, {"date": "2012-09-06", "close": 1.448244, "volume": 1124270.0}, {"date": "2012-09-07", "close": 1.408836, "volume": 105061.0}, {"date": "2012-09-10", "close": 1.413762, "volume": 52602.0}, {"date": "2012-09-11", "close": 1.37928, "volume": 433323.0}, {"date": "2012-09-12", "close": 1.37928, "volume": 188312.0}, {"date": "2012-09-13", "close": 1.37928, "volume": 176197.0}, {"date": "2012-09-14", "close": 1.37928, "volume": 230065.0}, {"date": "2012-09-17", "close": 1.384206, "volume": 69023.0}, {"date": "2012-09-18", "close": 1.369428, "volume": 115471.0}, {"date": "2012-09-19", "close": 1.384206, "volume": 216737.0}, {"date": "2012-09-20", "close": 1.384206, "volume": 50051.0}, {"date": "2012-09-21", "close": 1.433466, "volume": 368942.0}, {"date": "2012-09-24", "close": 1.467948, "volume": 123517.0}, {"date": "2012-09-25", "close": 1.467948, "volume": 70554.0}, {"date": "2012-09-26", "close": 1.458096, "volume": 83475.0}, {"date": "2012-09-27", "close": 1.42854, "volume": 30713.0}, {"date": "2012-09-28", "close": 1.448244, "volume": 92974.0}, {"date": "2012-10-01", "close": 1.438392, "volume": 33029.0}, {"date": "2012-10-02", "close": 1.443318, "volume": 130705.0}, {"date": "2012-10-03", "close": 1.448244, "volume": 111802.0}, {"date": "2012-10-04", "close": 1.438392, "volume": 136211.0}, {"date": "2012-10-05", "close": 1.433466, "volume": 131392.0}, {"date": "2012-10-08", "close": 1.418688, "volume": 424292.0}, {"date": "2012-10-09", "close": 1.438392, "volume": 98112.0}, {"date": "2012-10-10", "close": 1.467948, "volume": 97806.0}, {"date": "2012-10-11", "close": 1.487652, "volume": 194865.0}, {"date": "2012-10-12", "close": 1.497504, "volume": 48104.0}, {"date": "2012-10-15", "close": 1.492578, "volume": 74517.0}, {"date": "2012-10-16", "close": 1.4778, "volume": 96295.0}, {"date": "2012-10-17", "close": 1.487652, "volume": 72657.0}, {"date": "2012-10-18", "close": 1.512282, "volume": 50829.0}, {"date": "2012-10-19", "close": 1.487652, "volume": 163920.0}, {"date": "2012-10-22", "close": 1.517208, "volume": 73135.0}, {"date": "2012-10-23", "close": 1.522134, "volume": 67822.0}, {"date": "2012-10-24", "close": 1.487652, "volume": 67594.0}, {"date": "2012-10-25", "close": 1.487652, "volume": 111376.0}, {"date": "2012-10-26", "close": 1.448244, "volume": 83812.0}, {"date": "2012-10-29", "close": 1.467948, "volume": 113188.0}, {"date": "2012-10-30", "close": 1.4778, "volume": 66544.0}, {"date": "2012-10-31", "close": 1.463022, "volume": 25671.0}, {"date": "2012-11-01", "close": 1.4778, "volume": 137058.0}, {"date": "2012-11-02", "close": 1.507356, "volume": 89277.0}, {"date": "2012-11-05", "close": 1.50243, "volume": 168886.0}, {"date": "2012-11-06", "close": 1.522134, "volume": 149923.0}, {"date": "2012-11-07", "close": 1.52706, "volume": 413777.0}, {"date": "2012-11-08", "close": 1.536912, "volume": 251368.0}, {"date": "2012-11-09", "close": 1.546764, "volume": 83679.0}, {"date": "2012-11-12", "close": 1.546764, "volume": 121876.0}, {"date": "2012-11-13", "close": 1.522134, "volume": 97474.0}, {"date": "2012-11-14", "close": 1.536912, "volume": 75708.0}, {"date": "2012-11-15", "close": 1.541838, "volume": 281507.0}, {"date": "2012-11-16", "close": 1.512282, "volume": 178045.0}, {"date": "2012-11-19", "close": 1.507356, "volume": 160472.0}, {"date": "2012-11-20", "close": 1.512282, "volume": 140694.0}, {"date": "2012-11-21", "close": 1.536912, "volume": 89370.0}, {"date": "2012-11-22", "close": 1.541838, "volume": 88479.0}, {"date": "2012-11-23", "close": 1.55169, "volume": 133496.0}, {"date": "2012-11-26", "close": 1.52706, "volume": 69550.0}, {"date": "2012-11-27", "close": 1.536912, "volume": 51760.0}, {"date": "2012-11-28", "close": 1.546764, "volume": 122795.0}, {"date": "2012-11-29", "close": 1.55169, "volume": 68549.0}, {"date": "2012-11-30", "close": 1.571394, "volume": 85024.0}, {"date": "2012-12-03", "close": 1.605876, "volume": 164502.0}, {"date": "2012-12-04", "close": 1.610802, "volume": 242597.0}, {"date": "2012-12-05", "close": 1.605876, "volume": 120470.0}, {"date": "2012-12-06", "close": 1.615728, "volume": 390192.0}, {"date": "2012-12-07", "close": 1.640358, "volume": 218338.0}, {"date": "2012-12-10", "close": 1.620654, "volume": 201446.0}, {"date": "2012-12-11", "close": 1.635432, "volume": 207265.0}, {"date": "2012-12-12", "close": 1.640358, "volume": 115585.0}, {"date": "2012-12-13", "close": 1.62558, "volume": 241830.0}, {"date": "2012-12-14", "close": 1.640358, "volume": 501095.0}, {"date": "2012-12-17", "close": 1.62558, "volume": 119064.0}, {"date": "2012-12-18", "close": 1.605876, "volume": 241911.0}, {"date": "2012-12-19", "close": 1.586172, "volume": 182841.0}, {"date": "2012-12-20", "close": 1.566468, "volume": 171633.0}, {"date": "2012-12-21", "close": 1.586172, "volume": 94690.0}, {"date": "2012-12-24", "close": 1.596024, "volume": 67271.0}, {"date": "2012-12-27", "close": 1.60095, "volume": 87639.0}, {"date": "2012-12-28", "close": 1.605876, "volume": 85077.0}, {"date": "2012-12-31", "close": 1.605876, "volume": 131789.0}, {"date": "2013-01-02", "close": 1.65021, "volume": 277751.0}, {"date": "2013-01-03", "close": 1.753656, "volume": 251501.0}, {"date": "2013-01-04", "close": 1.743804, "volume": 149683.0}, {"date": "2013-01-07", "close": 1.763508, "volume": 203936.0}, {"date": "2013-01-08", "close": 1.743804, "volume": 197909.0}, {"date": "2013-01-09", "close": 1.753656, "volume": 73658.0}, {"date": "2013-01-10", "close": 1.753656, "volume": 71289.0}, {"date": "2013-01-11", "close": 1.738878, "volume": 67425.0}, {"date": "2013-01-14", "close": 1.733952, "volume": 56764.0}, {"date": "2013-01-15", "close": 1.7241, "volume": 83787.0}, {"date": "2013-01-16", "close": 1.704396, "volume": 126942.0}, {"date": "2013-01-17", "close": 1.684692, "volume": 67183.0}, {"date": "2013-01-18", "close": 1.689618, "volume": 48605.0}, {"date": "2013-01-21", "close": 1.719174, "volume": 156491.0}, {"date": "2013-01-22", "close": 1.7241, "volume": 87598.0}, {"date": "2013-01-23", "close": 1.74873, "volume": 334473.0}, {"date": "2013-01-24", "close": 1.753656, "volume": 343462.0}, {"date": "2013-01-25", "close": 1.788138, "volume": 379667.0}, {"date": "2013-01-29", "close": 1.768434, "volume": 529227.0}, {"date": "2013-01-30", "close": 1.763508, "volume": 302909.0}, {"date": "2013-01-31", "close": 1.733952, "volume": 215196.0}, {"date": "2013-02-01", "close": 1.753656, "volume": 65305.0}, {"date": "2013-02-04", "close": 1.763508, "volume": 150509.0}, {"date": "2013-02-05", "close": 1.704396, "volume": 212419.0}, {"date": "2013-02-06", "close": 1.743804, "volume": 125718.0}, {"date": "2013-02-07", "close": 1.788138, "volume": 167116.0}, {"date": "2013-02-08", "close": 1.79799, "volume": 191919.0}, {"date": "2013-02-11", "close": 1.77336, "volume": 114830.0}, {"date": "2013-02-12", "close": 1.788138, "volume": 202313.0}, {"date": "2013-02-13", "close": 1.817694, "volume": 425926.0}, {"date": "2013-02-14", "close": 1.881732, "volume": 384192.0}, {"date": "2013-02-15", "close": 1.891584, "volume": 392634.0}, {"date": "2013-02-18", "close": 1.891584, "volume": 411218.0}, {"date": "2013-02-19", "close": 1.837398, "volume": 240625.0}, {"date": "2013-02-20", "close": 1.862028, "volume": 316671.0}, {"date": "2013-02-21", "close": 1.79799, "volume": 337598.0}, {"date": "2013-02-22", "close": 1.77336, "volume": 312788.0}, {"date": "2013-02-25", "close": 1.74873, "volume": 313894.0}, {"date": "2013-02-26", "close": 1.684692, "volume": 404278.0}, {"date": "2013-02-27", "close": 1.4778, "volume": 1775866.0}, {"date": "2013-02-28", "close": 1.655136, "volume": 1094635.0}, {"date": "2013-03-01", "close": 1.704396, "volume": 1174461.0}, {"date": "2013-03-04", "close": 1.694544, "volume": 293407.0}, {"date": "2013-03-05", "close": 1.694544, "volume": 152458.0}, {"date": "2013-03-06", "close": 1.684692, "volume": 446495.0}, {"date": "2013-03-07", "close": 1.69947, "volume": 216188.0}, {"date": "2013-03-08", "close": 1.704396, "volume": 266434.0}, {"date": "2013-03-11", "close": 1.684692, "volume": 93603.0}, {"date": "2013-03-12", "close": 1.67484, "volume": 314978.0}, {"date": "2013-03-13", "close": 1.67484, "volume": 446626.0}, {"date": "2013-03-14", "close": 1.714248, "volume": 262929.0}, {"date": "2013-03-15", "close": 1.738878, "volume": 306724.0}, {"date": "2013-03-18", "close": 1.743804, "volume": 192951.0}, {"date": "2013-03-19", "close": 1.753656, "volume": 249393.0}, {"date": "2013-03-20", "close": 1.758582, "volume": 399668.0}, {"date": "2013-03-21", "close": 1.77336, "volume": 301340.0}, {"date": "2013-03-22", "close": 1.753656, "volume": 318438.0}, {"date": "2013-03-25", "close": 1.729026, "volume": 246495.0}, {"date": "2013-03-26", "close": 1.719174, "volume": 104557.0}, {"date": "2013-03-27", "close": 1.689618, "volume": 191696.0}, {"date": "2013-03-28", "close": 1.694544, "volume": 199264.0}, {"date": "2013-04-02", "close": 1.684692, "volume": 145438.0}, {"date": "2013-04-03", "close": 1.67484, "volume": 145228.0}, {"date": "2013-04-04", "close": 1.645284, "volume": 117338.0}, {"date": "2013-04-05", "close": 1.768434, "volume": 689241.0}, {"date": "2013-04-08", "close": 1.788138, "volume": 518935.0}, {"date": "2013-04-09", "close": 1.802916, "volume": 223576.0}, {"date": "2013-04-10", "close": 1.807842, "volume": 278489.0}, {"date": "2013-04-11", "close": 1.802916, "volume": 246554.0}, {"date": "2013-04-12", "close": 1.832472, "volume": 144501.0}, {"date": "2013-04-15", "close": 1.832472, "volume": 392536.0}, {"date": "2013-04-16", "close": 1.837398, "volume": 292081.0}, {"date": "2013-04-17", "close": 1.852176, "volume": 304871.0}, {"date": "2013-04-18", "close": 1.891584, "volume": 203168.0}, {"date": "2013-04-19", "close": 1.930992, "volume": 954481.0}, {"date": "2013-04-22", "close": 1.9704, "volume": 807730.0}, {"date": "2013-04-23", "close": 1.955622, "volume": 748236.0}, {"date": "2013-04-24", "close": 1.940844, "volume": 689723.0}, {"date": "2013-04-26", "close": 1.866954, "volume": 385035.0}, {"date": "2013-04-29", "close": 1.87188, "volume": 367602.0}, {"date": "2013-04-30", "close": 1.901436, "volume": 619066.0}, {"date": "2013-05-01", "close": 1.92114, "volume": 1773767.0}, {"date": "2013-05-02", "close": 1.901436, "volume": 477342.0}, {"date": "2013-05-03", "close": 1.876806, "volume": 266123.0}, {"date": "2013-05-06", "close": 1.881732, "volume": 143855.0}, {"date": "2013-05-07", "close": 1.866954, "volume": 165499.0}, {"date": "2013-05-08", "close": 1.862028, "volume": 100774.0}, {"date": "2013-05-09", "close": 1.852176, "volume": 179011.0}, {"date": "2013-05-10", "close": 1.832472, "volume": 424987.0}, {"date": "2013-05-13", "close": 1.82262, "volume": 167269.0}, {"date": "2013-05-14", "close": 1.87188, "volume": 387957.0}, {"date": "2013-05-15", "close": 1.866954, "volume": 240164.0}, {"date": "2013-05-16", "close": 1.881732, "volume": 492822.0}, {"date": "2013-05-17", "close": 1.862028, "volume": 163498.0}, {"date": "2013-05-20", "close": 1.866954, "volume": 312140.0}, {"date": "2013-05-21", "close": 1.891584, "volume": 1212964.0}, {"date": "2013-05-22", "close": 1.930992, "volume": 278540.0}, {"date": "2013-05-23", "close": 1.965474, "volume": 604929.0}, {"date": "2013-05-24", "close": 1.92114, "volume": 428761.0}, {"date": "2013-05-27", "close": 1.911288, "volume": 192871.0}, {"date": "2013-05-28", "close": 1.94577, "volume": 331378.0}, {"date": "2013-05-29", "close": 1.9704, "volume": 286468.0}, {"date": "2013-05-30", "close": 1.9704, "volume": 187857.0}, {"date": "2013-05-31", "close": 2.039364, "volume": 2618610.0}, {"date": "2013-06-03", "close": 1.999956, "volume": 350852.0}, {"date": "2013-06-04", "close": 1.999956, "volume": 197652.0}, {"date": "2013-06-05", "close": 1.930992, "volume": 2788252.0}, {"date": "2013-06-06", "close": 1.881732, "volume": 644981.0}, {"date": "2013-06-07", "close": 1.876806, "volume": 1414499.0}, {"date": "2013-06-11", "close": 1.950696, "volume": 392187.0}, {"date": "2013-06-12", "close": 1.930992, "volume": 328660.0}, {"date": "2013-06-13", "close": 1.92114, "volume": 183898.0}, {"date": "2013-06-14", "close": 1.9704, "volume": 198473.0}, {"date": "2013-06-17", "close": 1.955622, "volume": 248655.0}, {"date": "2013-06-18", "close": 1.916214, "volume": 389504.0}, {"date": "2013-06-19", "close": 1.832472, "volume": 2603442.0}, {"date": "2013-06-20", "close": 1.763508, "volume": 1008161.0}, {"date": "2013-06-21", "close": 1.743804, "volume": 639363.0}, {"date": "2013-06-24", "close": 1.709322, "volume": 239193.0}, {"date": "2013-06-25", "close": 1.640358, "volume": 842695.0}, {"date": "2013-06-26", "close": 1.719174, "volume": 247041.0}, {"date": "2013-06-27", "close": 1.719174, "volume": 457831.0}, {"date": "2013-06-28", "close": 1.733952, "volume": 201774.0}, {"date": "2013-07-01", "close": 1.729026, "volume": 174634.0}, {"date": "2013-07-02", "close": 1.793064, "volume": 143391.0}, {"date": "2013-07-03", "close": 1.817694, "volume": 168235.0}, {"date": "2013-07-04", "close": 1.827546, "volume": 139984.0}, {"date": "2013-07-05", "close": 1.862028, "volume": 168586.0}, {"date": "2013-07-08", "close": 1.832472, "volume": 176168.0}, {"date": "2013-07-09", "close": 1.857102, "volume": 76274.0}, {"date": "2013-07-10", "close": 1.852176, "volume": 72700.0}, {"date": "2013-07-11", "close": 1.876806, "volume": 106135.0}, {"date": "2013-07-12", "close": 1.857102, "volume": 292996.0}, {"date": "2013-07-15", "close": 1.857102, "volume": 140655.0}, {"date": "2013-07-16", "close": 1.862028, "volume": 184887.0}, {"date": "2013-07-17", "close": 1.842324, "volume": 725212.0}, {"date": "2013-07-18", "close": 1.802916, "volume": 350661.0}, {"date": "2013-07-19", "close": 1.82262, "volume": 293263.0}, {"date": "2013-07-22", "close": 1.82262, "volume": 114648.0}, {"date": "2013-07-23", "close": 1.837398, "volume": 168520.0}, {"date": "2013-07-24", "close": 1.857102, "volume": 178235.0}, {"date": "2013-07-25", "close": 1.87188, "volume": 197352.0}, {"date": "2013-07-26", "close": 1.87188, "volume": 68549.0}, {"date": "2013-07-29", "close": 1.842324, "volume": 161738.0}, {"date": "2013-07-30", "close": 1.84725, "volume": 125667.0}, {"date": "2013-07-31", "close": 1.793064, "volume": 398126.0}, {"date": "2013-08-01", "close": 1.827546, "volume": 188657.0}, {"date": "2013-08-02", "close": 1.82262, "volume": 219265.0}, {"date": "2013-08-05", "close": 1.842324, "volume": 152014.0}, {"date": "2013-08-06", "close": 1.901436, "volume": 338513.0}, {"date": "2013-08-07", "close": 1.911288, "volume": 343414.0}, {"date": "2013-08-08", "close": 1.930992, "volume": 245641.0}, {"date": "2013-08-09", "close": 1.911288, "volume": 155969.0}, {"date": "2013-08-12", "close": 1.926066, "volume": 125246.0}, {"date": "2013-08-13", "close": 1.92114, "volume": 147777.0}, {"date": "2013-08-14", "close": 1.930992, "volume": 227428.0}, {"date": "2013-08-15", "close": 1.916214, "volume": 156770.0}, {"date": "2013-08-16", "close": 1.916214, "volume": 155858.0}, {"date": "2013-08-19", "close": 1.92114, "volume": 184111.0}, {"date": "2013-08-20", "close": 1.916214, "volume": 145844.0}, {"date": "2013-08-21", "close": 1.94577, "volume": 287575.0}, {"date": "2013-08-22", "close": 2.039364, "volume": 920105.0}, {"date": "2013-08-23", "close": 1.990104, "volume": 528567.0}, {"date": "2013-08-26", "close": 1.94577, "volume": 781195.0}, {"date": "2013-08-27", "close": 1.926066, "volume": 174065.0}, {"date": "2013-08-28", "close": 1.950696, "volume": 166672.0}, {"date": "2013-08-29", "close": 1.926066, "volume": 223666.0}, {"date": "2013-08-30", "close": 1.911288, "volume": 276602.0}, {"date": "2013-09-02", "close": 1.940844, "volume": 230395.0}, {"date": "2013-09-03", "close": 1.955622, "volume": 305031.0}, {"date": "2013-09-04", "close": 1.94577, "volume": 97028.0}, {"date": "2013-09-05", "close": 1.950696, "volume": 217707.0}, {"date": "2013-09-06", "close": 1.94577, "volume": 213620.0}, {"date": "2013-09-09", "close": 1.950696, "volume": 102206.0}, {"date": "2013-09-10", "close": 1.940844, "volume": 70641.0}, {"date": "2013-09-11", "close": 1.916214, "volume": 85030.0}, {"date": "2013-09-12", "close": 1.901436, "volume": 148753.0}, {"date": "2013-09-13", "close": 1.92114, "volume": 208213.0}, {"date": "2013-09-16", "close": 1.89651, "volume": 158169.0}, {"date": "2013-09-17", "close": 1.930992, "volume": 486082.0}, {"date": "2013-09-18", "close": 1.881732, "volume": 177560.0}, {"date": "2013-09-19", "close": 1.891584, "volume": 411980.0}, {"date": "2013-09-20", "close": 1.886658, "volume": 467050.0}, {"date": "2013-09-23", "close": 1.94577, "volume": 216358.0}, {"date": "2013-09-24", "close": 1.955622, "volume": 184410.0}, {"date": "2013-09-25", "close": 1.935918, "volume": 74496.0}, {"date": "2013-09-26", "close": 1.891584, "volume": 378441.0}, {"date": "2013-09-27", "close": 1.930992, "volume": 97887.0}, {"date": "2013-09-30", "close": 1.852176, "volume": 393388.0}, {"date": "2013-10-01", "close": 1.817694, "volume": 495691.0}, {"date": "2013-10-03", "close": 1.788138, "volume": 1245923.0}, {"date": "2013-10-04", "close": 1.82262, "volume": 530104.0}, {"date": "2013-10-07", "close": 1.793064, "volume": 161233.0}, {"date": "2013-10-08", "close": 1.817694, "volume": 359341.0}, {"date": "2013-10-09", "close": 1.837398, "volume": 216843.0}, {"date": "2013-10-10", "close": 1.852176, "volume": 254973.0}, {"date": "2013-10-11", "close": 1.842324, "volume": 344121.0}, {"date": "2013-10-14", "close": 1.778286, "volume": 674854.0}, {"date": "2013-10-15", "close": 1.793064, "volume": 838571.0}, {"date": "2013-10-16", "close": 1.763508, "volume": 395748.0}, {"date": "2013-10-17", "close": 1.778286, "volume": 429238.0}, {"date": "2013-10-18", "close": 1.77336, "volume": 405975.0}, {"date": "2013-10-21", "close": 1.763508, "volume": 634942.0}, {"date": "2013-10-22", "close": 1.778286, "volume": 1081257.0}, {"date": "2013-10-23", "close": 1.802916, "volume": 933289.0}, {"date": "2013-10-24", "close": 1.812768, "volume": 411757.0}, {"date": "2013-10-25", "close": 1.812768, "volume": 962366.0}, {"date": "2013-10-28", "close": 1.77336, "volume": 629525.0}, {"date": "2013-10-29", "close": 1.783212, "volume": 309054.0}, {"date": "2013-10-30", "close": 1.788138, "volume": 666218.0}, {"date": "2013-10-31", "close": 1.812768, "volume": 478571.0}, {"date": "2013-11-01", "close": 1.783212, "volume": 176152.0}, {"date": "2013-11-04", "close": 1.783212, "volume": 350147.0}, {"date": "2013-11-05", "close": 1.788138, "volume": 358362.0}, {"date": "2013-11-06", "close": 1.783212, "volume": 216563.0}, {"date": "2013-11-07", "close": 1.778286, "volume": 409142.0}, {"date": "2013-11-08", "close": 1.753656, "volume": 308148.0}, {"date": "2013-11-11", "close": 1.7241, "volume": 506910.0}, {"date": "2013-11-12", "close": 1.7241, "volume": 446276.0}, {"date": "2013-11-13", "close": 1.684692, "volume": 590609.0}, {"date": "2013-11-14", "close": 1.714248, "volume": 532562.0}, {"date": "2013-11-15", "close": 1.7241, "volume": 256565.0}, {"date": "2013-11-18", "close": 1.714248, "volume": 124963.0}, {"date": "2013-11-19", "close": 1.679766, "volume": 965650.0}, {"date": "2013-11-20", "close": 1.65021, "volume": 468184.0}, {"date": "2013-11-21", "close": 1.67484, "volume": 116680.0}, {"date": "2013-11-22", "close": 1.679766, "volume": 244518.0}, {"date": "2013-11-25", "close": 1.660062, "volume": 425384.0}, {"date": "2013-11-26", "close": 1.664988, "volume": 485302.0}, {"date": "2013-11-27", "close": 1.69947, "volume": 987774.0}, {"date": "2013-11-28", "close": 1.669914, "volume": 254938.0}, {"date": "2013-11-29", "close": 1.689618, "volume": 497891.0}, {"date": "2013-12-02", "close": 1.69947, "volume": 444392.0}, {"date": "2013-12-03", "close": 1.689618, "volume": 217053.0}, {"date": "2013-12-04", "close": 1.684692, "volume": 312468.0}, {"date": "2013-12-05", "close": 1.709322, "volume": 348250.0}, {"date": "2013-12-06", "close": 1.714248, "volume": 323416.0}, {"date": "2013-12-09", "close": 1.714248, "volume": 183636.0}, {"date": "2013-12-10", "close": 1.719174, "volume": 483217.0}, {"date": "2013-12-11", "close": 1.7241, "volume": 253164.0}, {"date": "2013-12-12", "close": 1.679766, "volume": 436024.0}, {"date": "2013-12-13", "close": 1.694544, "volume": 78066.0}, {"date": "2013-12-16", "close": 1.679766, "volume": 143880.0}, {"date": "2013-12-17", "close": 1.69947, "volume": 384357.0}, {"date": "2013-12-18", "close": 1.684692, "volume": 96561.0}, {"date": "2013-12-19", "close": 1.7241, "volume": 199627.0}, {"date": "2013-12-20", "close": 1.7241, "volume": 662122.0}, {"date": "2013-12-23", "close": 1.7241, "volume": 339848.0}, {"date": "2013-12-24", "close": 1.709322, "volume": 82482.0}, {"date": "2013-12-27", "close": 1.733952, "volume": 155468.0}, {"date": "2013-12-30", "close": 1.733952, "volume": 213231.0}, {"date": "2013-12-31", "close": 1.7241, "volume": 136610.0}, {"date": "2014-01-02", "close": 1.77336, "volume": 474442.0}, {"date": "2014-01-03", "close": 1.817694, "volume": 318327.0}, {"date": "2014-01-06", "close": 1.793064, "volume": 294812.0}, {"date": "2014-01-07", "close": 1.778286, "volume": 127396.0}, {"date": "2014-01-08", "close": 1.79799, "volume": 188494.0}, {"date": "2014-01-09", "close": 1.783212, "volume": 266618.0}, {"date": "2014-01-10", "close": 1.793064, "volume": 236225.0}, {"date": "2014-01-13", "close": 1.807842, "volume": 289077.0}, {"date": "2014-01-14", "close": 1.788138, "volume": 203796.0}, {"date": "2014-01-15", "close": 1.788138, "volume": 116269.0}, {"date": "2014-01-16", "close": 1.753656, "volume": 386187.0}, {"date": "2014-01-17", "close": 1.788138, "volume": 179437.0}, {"date": "2014-01-20", "close": 1.753656, "volume": 181818.0}, {"date": "2014-01-21", "close": 1.743804, "volume": 172032.0}, {"date": "2014-01-22", "close": 1.77336, "volume": 193119.0}, {"date": "2014-01-23", "close": 1.783212, "volume": 199676.0}, {"date": "2014-01-24", "close": 1.77336, "volume": 198320.0}, {"date": "2014-01-28", "close": 1.753656, "volume": 266560.0}, {"date": "2014-01-29", "close": 1.738878, "volume": 171275.0}, {"date": "2014-01-30", "close": 1.753656, "volume": 730165.0}, {"date": "2014-01-31", "close": 1.758582, "volume": 220616.0}, {"date": "2014-02-03", "close": 1.694544, "volume": 229727.0}, {"date": "2014-02-04", "close": 1.689618, "volume": 211236.0}, {"date": "2014-02-05", "close": 1.655136, "volume": 840806.0}, {"date": "2014-02-06", "close": 1.67484, "volume": 340406.0}, {"date": "2014-02-07", "close": 1.679766, "volume": 488582.0}, {"date": "2014-02-10", "close": 1.679766, "volume": 289686.0}, {"date": "2014-02-11", "close": 1.684692, "volume": 320109.0}, {"date": "2014-02-12", "close": 1.664988, "volume": 388390.0}, {"date": "2014-02-13", "close": 1.615728, "volume": 825926.0}, {"date": "2014-02-14", "close": 1.596024, "volume": 341824.0}, {"date": "2014-02-17", "close": 1.62558, "volume": 414692.0}, {"date": "2014-02-18", "close": 1.640358, "volume": 435979.0}, {"date": "2014-02-19", "close": 1.660062, "volume": 423394.0}, {"date": "2014-02-20", "close": 1.660062, "volume": 381276.0}, {"date": "2014-02-21", "close": 1.669914, "volume": 557459.0}, {"date": "2014-02-24", "close": 1.67484, "volume": 175550.0}, {"date": "2014-02-25", "close": 1.664988, "volume": 182071.0}, {"date": "2014-02-26", "close": 1.669914, "volume": 281515.0}, {"date": "2014-02-27", "close": 1.67484, "volume": 487185.0}, {"date": "2014-02-28", "close": 1.67484, "volume": 395232.0}, {"date": "2014-03-03", "close": 1.669914, "volume": 200344.0}, {"date": "2014-03-04", "close": 1.67484, "volume": 114370.0}, {"date": "2014-03-05", "close": 1.684692, "volume": 159560.0}, {"date": "2014-03-06", "close": 1.714248, "volume": 289216.0}, {"date": "2014-03-07", "close": 1.79799, "volume": 744441.0}, {"date": "2014-03-10", "close": 1.812768, "volume": 280437.0}, {"date": "2014-03-11", "close": 1.842324, "volume": 918440.0}, {"date": "2014-03-12", "close": 1.857102, "volume": 581305.0}, {"date": "2014-03-13", "close": 1.862028, "volume": 397381.0}, {"date": "2014-03-14", "close": 1.84725, "volume": 239496.0}, {"date": "2014-03-17", "close": 1.802916, "volume": 235514.0}, {"date": "2014-03-18", "close": 1.783212, "volume": 167485.0}, {"date": "2014-03-19", "close": 1.793064, "volume": 333603.0}, {"date": "2014-03-20", "close": 1.719174, "volume": 279126.0}, {"date": "2014-03-21", "close": 1.729026, "volume": 237992.0}, {"date": "2014-03-24", "close": 1.733952, "volume": 180484.0}, {"date": "2014-03-25", "close": 1.738878, "volume": 269838.0}, {"date": "2014-03-26", "close": 1.714248, "volume": 207517.0}, {"date": "2014-03-27", "close": 1.7241, "volume": 255215.0}, {"date": "2014-03-28", "close": 1.714248, "volume": 233972.0}, {"date": "2014-03-31", "close": 1.753656, "volume": 161692.0}, {"date": "2014-04-01", "close": 1.753656, "volume": 137844.0}, {"date": "2014-04-02", "close": 1.763508, "volume": 164593.0}, {"date": "2014-04-03", "close": 1.812768, "volume": 198763.0}, {"date": "2014-04-04", "close": 1.768434, "volume": 141506.0}, {"date": "2014-04-07", "close": 1.812768, "volume": 168657.0}, {"date": "2014-04-08", "close": 1.783212, "volume": 137483.0}, {"date": "2014-04-09", "close": 1.817694, "volume": 384378.0}, {"date": "2014-04-10", "close": 1.79799, "volume": 225690.0}, {"date": "2014-04-11", "close": 1.832472, "volume": 411840.0}, {"date": "2014-04-14", "close": 1.79799, "volume": 179178.0}, {"date": "2014-04-15", "close": 1.82262, "volume": 105717.0}, {"date": "2014-04-16", "close": 1.807842, "volume": 503797.0}, {"date": "2014-04-17", "close": 1.758582, "volume": 104141.0}, {"date": "2014-04-22", "close": 1.763508, "volume": 350994.0}, {"date": "2014-04-23", "close": 1.812768, "volume": 164186.0}, {"date": "2014-04-24", "close": 1.793064, "volume": 154438.0}, {"date": "2014-04-28", "close": 1.812768, "volume": 184445.0}, {"date": "2014-04-29", "close": 1.82262, "volume": 153625.0}, {"date": "2014-04-30", "close": 1.827546, "volume": 368554.0}, {"date": "2014-05-01", "close": 1.82262, "volume": 293913.0}, {"date": "2014-05-02", "close": 1.832472, "volume": 270825.0}, {"date": "2014-05-05", "close": 1.832472, "volume": 185702.0}, {"date": "2014-05-06", "close": 1.832472, "volume": 89648.0}, {"date": "2014-05-07", "close": 1.817694, "volume": 115558.0}, {"date": "2014-05-08", "close": 1.827546, "volume": 271843.0}, {"date": "2014-05-09", "close": 1.852176, "volume": 263452.0}, {"date": "2014-05-12", "close": 1.852176, "volume": 590809.0}, {"date": "2014-05-13", "close": 1.862028, "volume": 205549.0}, {"date": "2014-05-14", "close": 1.87188, "volume": 513996.0}, {"date": "2014-05-15", "close": 1.891584, "volume": 78301.0}, {"date": "2014-05-16", "close": 1.926066, "volume": 286991.0}, {"date": "2014-05-19", "close": 1.926066, "volume": 317884.0}, {"date": "2014-05-20", "close": 1.926066, "volume": 289919.0}, {"date": "2014-05-21", "close": 1.906362, "volume": 1090778.0}, {"date": "2014-05-22", "close": 1.92114, "volume": 228181.0}, {"date": "2014-05-23", "close": 1.891584, "volume": 420198.0}, {"date": "2014-05-26", "close": 1.916214, "volume": 224621.0}, {"date": "2014-05-27", "close": 1.911288, "volume": 429942.0}, {"date": "2014-05-28", "close": 1.935918, "volume": 328021.0}, {"date": "2014-05-29", "close": 1.916214, "volume": 256500.0}, {"date": "2014-05-30", "close": 1.955622, "volume": 722151.0}, {"date": "2014-06-02", "close": 1.940844, "volume": 443321.0}, {"date": "2014-06-03", "close": 1.926066, "volume": 135168.0}, {"date": "2014-06-04", "close": 1.906362, "volume": 143518.0}, {"date": "2014-06-05", "close": 1.89651, "volume": 117311.0}, {"date": "2014-06-06", "close": 1.901436, "volume": 279925.0}, {"date": "2014-06-10", "close": 1.926066, "volume": 516573.0}, {"date": "2014-06-11", "close": 1.92114, "volume": 151713.0}, {"date": "2014-06-12", "close": 1.901436, "volume": 179203.0}, {"date": "2014-06-13", "close": 1.911288, "volume": 124827.0}, {"date": "2014-06-16", "close": 1.886658, "volume": 73937.0}, {"date": "2014-06-17", "close": 1.876806, "volume": 224216.0}, {"date": "2014-06-18", "close": 1.87188, "volume": 325417.0}, {"date": "2014-06-19", "close": 1.857102, "volume": 396732.0}, {"date": "2014-06-20", "close": 1.881732, "volume": 115913.0}, {"date": "2014-06-23", "close": 1.842324, "volume": 177837.0}, {"date": "2014-06-24", "close": 1.807842, "volume": 293936.0}, {"date": "2014-06-25", "close": 1.817694, "volume": 247801.0}, {"date": "2014-06-26", "close": 1.812768, "volume": 358666.0}, {"date": "2014-06-27", "close": 1.812768, "volume": 356288.0}, {"date": "2014-06-30", "close": 1.807842, "volume": 191411.0}, {"date": "2014-07-01", "close": 1.852176, "volume": 293499.0}, {"date": "2014-07-02", "close": 1.89651, "volume": 263914.0}, {"date": "2014-07-03", "close": 1.901436, "volume": 210002.0}, {"date": "2014-07-04", "close": 1.891584, "volume": 119471.0}, {"date": "2014-07-07", "close": 1.940844, "volume": 323467.0}, {"date": "2014-07-08", "close": 1.94577, "volume": 114527.0}, {"date": "2014-07-09", "close": 1.9704, "volume": 418067.0}, {"date": "2014-07-10", "close": 1.955622, "volume": 226955.0}, {"date": "2014-07-11", "close": 1.960548, "volume": 156258.0}, {"date": "2014-07-14", "close": 1.9704, "volume": 364063.0}, {"date": "2014-07-15", "close": 1.980252, "volume": 210051.0}, {"date": "2014-07-16", "close": 1.980252, "volume": 307820.0}, {"date": "2014-07-17", "close": 1.980252, "volume": 210758.0}, {"date": "2014-07-18", "close": 1.980252, "volume": 156283.0}, {"date": "2014-07-21", "close": 1.990104, "volume": 154125.0}, {"date": "2014-07-22", "close": 1.9704, "volume": 93836.0}, {"date": "2014-07-23", "close": 2.01966, "volume": 253892.0}, {"date": "2014-07-24", "close": 1.990104, "volume": 124446.0}, {"date": "2014-07-25", "close": 2.009808, "volume": 180442.0}, {"date": "2014-07-28", "close": 1.999956, "volume": 128393.0}, {"date": "2014-07-29", "close": 2.009808, "volume": 280048.0}, {"date": "2014-07-30", "close": 2.049216, "volume": 325936.0}, {"date": "2014-07-31", "close": 2.078772, "volume": 202781.0}, {"date": "2014-08-01", "close": 2.009808, "volume": 486315.0}, {"date": "2014-08-04", "close": 1.980252, "volume": 403835.0}, {"date": "2014-08-05", "close": 1.990104, "volume": 298699.0}, {"date": "2014-08-06", "close": 1.990104, "volume": 168467.0}, {"date": "2014-08-07", "close": 1.990104, "volume": 311948.0}, {"date": "2014-08-08", "close": 1.9704, "volume": 206467.0}, {"date": "2014-08-11", "close": 1.980252, "volume": 116037.0}, {"date": "2014-08-12", "close": 2.01966, "volume": 202118.0}, {"date": "2014-08-13", "close": 2.06892, "volume": 293335.0}, {"date": "2014-08-14", "close": 2.049216, "volume": 419567.0}, {"date": "2014-08-15", "close": 2.029512, "volume": 166798.0}, {"date": "2014-08-18", "close": 2.137884, "volume": 454465.0}, {"date": "2014-08-19", "close": 2.147736, "volume": 235992.0}, {"date": "2014-08-20", "close": 2.137884, "volume": 250556.0}, {"date": "2014-08-21", "close": 2.009808, "volume": 761549.0}, {"date": "2014-08-22", "close": 2.059068, "volume": 336694.0}, {"date": "2014-08-25", "close": 2.029512, "volume": 142595.0}, {"date": "2014-08-26", "close": 1.9704, "volume": 217723.0}, {"date": "2014-08-27", "close": 1.9704, "volume": 259600.0}, {"date": "2014-08-28", "close": 1.965474, "volume": 235613.0}, {"date": "2014-08-29", "close": 1.960548, "volume": 442530.0}, {"date": "2014-09-01", "close": 1.930992, "volume": 267012.0}, {"date": "2014-09-02", "close": 1.990104, "volume": 332518.0}, {"date": "2014-09-03", "close": 2.009808, "volume": 117122.0}, {"date": "2014-09-04", "close": 1.9704, "volume": 216092.0}, {"date": "2014-09-05", "close": 1.940844, "volume": 145149.0}, {"date": "2014-09-08", "close": 1.965474, "volume": 155855.0}, {"date": "2014-09-09", "close": 1.9704, "volume": 306753.0}, {"date": "2014-09-10", "close": 2.06892, "volume": 477555.0}, {"date": "2014-09-11", "close": 2.098476, "volume": 323238.0}, {"date": "2014-09-12", "close": 2.11818, "volume": 153207.0}, {"date": "2014-09-15", "close": 2.137884, "volume": 215441.0}, {"date": "2014-09-16", "close": 2.11818, "volume": 291099.0}, {"date": "2014-09-17", "close": 2.039364, "volume": 472504.0}, {"date": "2014-09-18", "close": 2.049216, "volume": 388712.0}, {"date": "2014-09-19", "close": 2.059068, "volume": 1407910.0}, {"date": "2014-09-22", "close": 2.059068, "volume": 260031.0}, {"date": "2014-09-23", "close": 2.039364, "volume": 121310.0}, {"date": "2014-09-24", "close": 2.029512, "volume": 195595.0}, {"date": "2014-09-25", "close": 2.009808, "volume": 483546.0}, {"date": "2014-09-26", "close": 1.965474, "volume": 140421.0}, {"date": "2014-09-29", "close": 1.990104, "volume": 218211.0}, {"date": "2014-09-30", "close": 2.039364, "volume": 268916.0}, {"date": "2014-10-01", "close": 2.01966, "volume": 157257.0}, {"date": "2014-10-02", "close": 2.029512, "volume": 431584.0}, {"date": "2014-10-03", "close": 2.059068, "volume": 110185.0}, {"date": "2014-10-06", "close": 2.049216, "volume": 45810.0}, {"date": "2014-10-07", "close": 2.01966, "volume": 140895.0}, {"date": "2014-10-08", "close": 1.9704, "volume": 148863.0}, {"date": "2014-10-09", "close": 1.9704, "volume": 78586.0}, {"date": "2014-10-10", "close": 1.930992, "volume": 141007.0}, {"date": "2014-10-13", "close": 1.866954, "volume": 451091.0}, {"date": "2014-10-14", "close": 1.862028, "volume": 374240.0}, {"date": "2014-10-15", "close": 1.89651, "volume": 87840.0}, {"date": "2014-10-16", "close": 1.862028, "volume": 329266.0}, {"date": "2014-10-17", "close": 1.916214, "volume": 697932.0}, {"date": "2014-10-20", "close": 1.92114, "volume": 181374.0}, {"date": "2014-10-21", "close": 1.906362, "volume": 172694.0}, {"date": "2014-10-22", "close": 1.9704, "volume": 979726.0}, {"date": "2014-10-23", "close": 1.999956, "volume": 297289.0}, {"date": "2014-10-24", "close": 2.01966, "volume": 176396.0}, {"date": "2014-10-27", "close": 1.999956, "volume": 173161.0}, {"date": "2014-10-28", "close": 2.059068, "volume": 676664.0}, {"date": "2014-10-29", "close": 2.059068, "volume": 227214.0}, {"date": "2014-10-30", "close": 2.049216, "volume": 333626.0}, {"date": "2014-10-31", "close": 2.01966, "volume": 123727.0}, {"date": "2014-11-03", "close": 2.01966, "volume": 85762.0}, {"date": "2014-11-04", "close": 2.009808, "volume": 104167.0}, {"date": "2014-11-05", "close": 2.01966, "volume": 255290.0}, {"date": "2014-11-06", "close": 2.049216, "volume": 56656.0}, {"date": "2014-11-07", "close": 2.059068, "volume": 96618.0}, {"date": "2014-11-10", "close": 2.049216, "volume": 121753.0}, {"date": "2014-11-11", "close": 2.049216, "volume": 85899.0}, {"date": "2014-11-12", "close": 2.098476, "volume": 343406.0}, {"date": "2014-11-13", "close": 2.078772, "volume": 133751.0}, {"date": "2014-11-14", "close": 2.078772, "volume": 1143298.0}, {"date": "2014-11-17", "close": 2.06892, "volume": 183136.0}, {"date": "2014-11-18", "close": 2.06892, "volume": 49504.0}, {"date": "2014-11-19", "close": 2.088624, "volume": 309953.0}, {"date": "2014-11-20", "close": 2.088624, "volume": 56596.0}, {"date": "2014-11-21", "close": 2.06892, "volume": 109135.0}, {"date": "2014-11-24", "close": 2.098476, "volume": 77504.0}, {"date": "2014-11-25", "close": 2.098476, "volume": 185240.0}, {"date": "2014-11-26", "close": 2.128032, "volume": 276184.0}, {"date": "2014-11-27", "close": 2.157588, "volume": 655461.0}, {"date": "2014-11-28", "close": 2.16744, "volume": 184089.0}, {"date": "2014-12-01", "close": 2.147736, "volume": 217135.0}, {"date": "2014-12-02", "close": 2.078772, "volume": 549107.0}, {"date": "2014-12-03", "close": 2.088624, "volume": 109558.0}, {"date": "2014-12-04", "close": 2.147736, "volume": 93686.0}, {"date": "2014-12-05", "close": 2.187144, "volume": 127995.0}, {"date": "2014-12-08", "close": 2.147736, "volume": 196750.0}, {"date": "2014-12-09", "close": 2.098476, "volume": 167630.0}, {"date": "2014-12-10", "close": 2.06892, "volume": 238585.0}, {"date": "2014-12-11", "close": 2.06892, "volume": 177832.0}, {"date": "2014-12-12", "close": 2.059068, "volume": 281197.0}, {"date": "2014-12-15", "close": 2.029512, "volume": 162960.0}, {"date": "2014-12-16", "close": 2.01966, "volume": 218023.0}, {"date": "2014-12-17", "close": 2.01966, "volume": 1146917.0}, {"date": "2014-12-18", "close": 2.009808, "volume": 154415.0}, {"date": "2014-12-19", "close": 2.059068, "volume": 3252149.0}, {"date": "2014-12-22", "close": 2.088624, "volume": 277396.0}, {"date": "2014-12-23", "close": 2.098476, "volume": 87368.0}, {"date": "2014-12-24", "close": 2.078772, "volume": 363210.0}, {"date": "2014-12-29", "close": 2.088624, "volume": 121739.0}, {"date": "2014-12-30", "close": 2.088624, "volume": 63031.0}, {"date": "2014-12-31", "close": 2.078772, "volume": 416810.0}, {"date": "2015-01-02", "close": 2.06892, "volume": 104250.0}, {"date": "2015-01-05", "close": 2.06892, "volume": 131494.0}, {"date": "2015-01-06", "close": 2.078772, "volume": 273578.0}, {"date": "2015-01-07", "close": 2.078772, "volume": 81518.0}, {"date": "2015-01-08", "close": 2.078772, "volume": 232280.0}, {"date": "2015-01-09", "close": 2.078772, "volume": 267053.0}, {"date": "2015-01-12", "close": 2.078772, "volume": 466102.0}, {"date": "2015-01-13", "close": 2.049216, "volume": 143647.0}, {"date": "2015-01-14", "close": 2.059068, "volume": 189008.0}, {"date": "2015-01-15", "close": 2.049216, "volume": 71619.0}, {"date": "2015-01-16", "close": 2.059068, "volume": 170555.0}, {"date": "2015-01-19", "close": 2.078772, "volume": 199959.0}, {"date": "2015-01-20", "close": 2.078772, "volume": 174584.0}, {"date": "2015-01-21", "close": 2.06892, "volume": 147276.0}, {"date": "2015-01-22", "close": 2.06892, "volume": 136249.0}, {"date": "2015-01-23", "close": 2.06892, "volume": 427777.0}, {"date": "2015-01-27", "close": 2.098476, "volume": 203076.0}, {"date": "2015-01-28", "close": 2.108328, "volume": 1976726.0}, {"date": "2015-01-29", "close": 2.06892, "volume": 109963.0}, {"date": "2015-01-30", "close": 2.11818, "volume": 280687.0}, {"date": "2015-02-02", "close": 2.108328, "volume": 139652.0}, {"date": "2015-02-03", "close": 2.088624, "volume": 421965.0}, {"date": "2015-02-04", "close": 2.108328, "volume": 233171.0}, {"date": "2015-02-05", "close": 2.137884, "volume": 212062.0}, {"date": "2015-02-06", "close": 2.187144, "volume": 201228.0}, {"date": "2015-02-09", "close": 2.206848, "volume": 309337.0}, {"date": "2015-02-10", "close": 2.275812, "volume": 1956861.0}, {"date": "2015-02-11", "close": 2.403888, "volume": 770326.0}, {"date": "2015-02-12", "close": 2.285664, "volume": 623731.0}, {"date": "2015-02-13", "close": 2.354628, "volume": 553749.0}, {"date": "2015-02-16", "close": 2.394036, "volume": 636301.0}, {"date": "2015-02-17", "close": 2.394036, "volume": 194368.0}, {"date": "2015-02-18", "close": 2.384184, "volume": 345638.0}, {"date": "2015-02-19", "close": 2.374332, "volume": 407032.0}, {"date": "2015-02-20", "close": 2.354628, "volume": 207772.0}, {"date": "2015-02-23", "close": 2.334924, "volume": 159985.0}, {"date": "2015-02-24", "close": 2.384184, "volume": 165993.0}, {"date": "2015-02-25", "close": 2.374332, "volume": 124547.0}, {"date": "2015-02-26", "close": 2.36448, "volume": 95062.0}, {"date": "2015-02-27", "close": 2.433444, "volume": 458086.0}, {"date": "2015-03-02", "close": 2.41374, "volume": 316125.0}, {"date": "2015-03-03", "close": 2.423592, "volume": 144138.0}, {"date": "2015-03-04", "close": 2.36448, "volume": 132171.0}, {"date": "2015-03-05", "close": 2.31522, "volume": 664813.0}, {"date": "2015-03-06", "close": 2.36448, "volume": 276157.0}, {"date": "2015-03-09", "close": 2.394036, "volume": 230450.0}, {"date": "2015-03-10", "close": 2.41374, "volume": 243646.0}, {"date": "2015-03-11", "close": 2.354628, "volume": 229607.0}, {"date": "2015-03-12", "close": 2.305368, "volume": 250098.0}, {"date": "2015-03-13", "close": 2.256108, "volume": 196554.0}, {"date": "2015-03-16", "close": 2.16744, "volume": 480907.0}, {"date": "2015-03-17", "close": 2.187144, "volume": 113010.0}, {"date": "2015-03-18", "close": 2.108328, "volume": 346886.0}, {"date": "2015-03-19", "close": 2.157588, "volume": 254400.0}, {"date": "2015-03-20", "close": 2.187144, "volume": 141711.0}, {"date": "2015-03-23", "close": 2.177292, "volume": 181674.0}, {"date": "2015-03-24", "close": 2.157588, "volume": 130192.0}, {"date": "2015-03-25", "close": 2.2167, "volume": 113619.0}, {"date": "2015-03-26", "close": 2.16744, "volume": 120961.0}, {"date": "2015-03-27", "close": 2.157588, "volume": 65516.0}, {"date": "2015-03-30", "close": 2.098476, "volume": 325999.0}, {"date": "2015-03-31", "close": 2.098476, "volume": 448094.0}, {"date": "2015-04-01", "close": 2.11818, "volume": 160511.0}, {"date": "2015-04-02", "close": 2.088624, "volume": 205959.0}, {"date": "2015-04-07", "close": 2.01966, "volume": 420444.0}, {"date": "2015-04-08", "close": 1.916214, "volume": 1378358.0}, {"date": "2015-04-09", "close": 1.980252, "volume": 744005.0}, {"date": "2015-04-10", "close": 1.980252, "volume": 569650.0}, {"date": "2015-04-13", "close": 1.940844, "volume": 389483.0}, {"date": "2015-04-14", "close": 1.9704, "volume": 388824.0}, {"date": "2015-04-15", "close": 1.94577, "volume": 509818.0}, {"date": "2015-04-16", "close": 1.980252, "volume": 385475.0}, {"date": "2015-04-17", "close": 1.955622, "volume": 271557.0}, {"date": "2015-04-20", "close": 1.92114, "volume": 233465.0}, {"date": "2015-04-21", "close": 1.930992, "volume": 381721.0}, {"date": "2015-04-22", "close": 1.92114, "volume": 206054.0}, {"date": "2015-04-23", "close": 1.926066, "volume": 343009.0}, {"date": "2015-04-24", "close": 1.930992, "volume": 194520.0}, {"date": "2015-04-27", "close": 1.911288, "volume": 225472.0}, {"date": "2015-04-28", "close": 1.857102, "volume": 477030.0}, {"date": "2015-04-29", "close": 1.842324, "volume": 392579.0}, {"date": "2015-04-30", "close": 1.837398, "volume": 613558.0}, {"date": "2015-05-01", "close": 1.881732, "volume": 302166.0}, {"date": "2015-05-04", "close": 1.837398, "volume": 220487.0}, {"date": "2015-05-05", "close": 1.852176, "volume": 269262.0}, {"date": "2015-05-06", "close": 1.837398, "volume": 444307.0}, {"date": "2015-05-07", "close": 1.832472, "volume": 266801.0}, {"date": "2015-05-08", "close": 1.842324, "volume": 367161.0}, {"date": "2015-05-11", "close": 1.84725, "volume": 199465.0}, {"date": "2015-05-12", "close": 1.862028, "volume": 202521.0}, {"date": "2015-05-13", "close": 1.827546, "volume": 688154.0}, {"date": "2015-05-14", "close": 1.842324, "volume": 327852.0}, {"date": "2015-05-15", "close": 1.842324, "volume": 189245.0}, {"date": "2015-05-18", "close": 1.832472, "volume": 928740.0}, {"date": "2015-05-19", "close": 1.832472, "volume": 234145.0}, {"date": "2015-05-20", "close": 1.837398, "volume": 767314.0}, {"date": "2015-05-21", "close": 1.842324, "volume": 579148.0}, {"date": "2015-05-22", "close": 1.857102, "volume": 686995.0}, {"date": "2015-05-25", "close": 1.866954, "volume": 354908.0}, {"date": "2015-05-26", "close": 1.842324, "volume": 411709.0}, {"date": "2015-05-27", "close": 1.832472, "volume": 701788.0}, {"date": "2015-05-28", "close": 1.82262, "volume": 565807.0}, {"date": "2015-05-29", "close": 1.788138, "volume": 5276729.0}, {"date": "2015-06-01", "close": 1.812768, "volume": 737752.0}, {"date": "2015-06-02", "close": 1.802916, "volume": 455479.0}, {"date": "2015-06-03", "close": 1.778286, "volume": 617136.0}, {"date": "2015-06-04", "close": 1.77336, "volume": 354808.0}, {"date": "2015-06-05", "close": 1.763508, "volume": 804800.0}, {"date": "2015-06-09", "close": 1.743804, "volume": 357889.0}, {"date": "2015-06-10", "close": 1.729026, "volume": 403808.0}, {"date": "2015-06-11", "close": 1.758582, "volume": 397761.0}, {"date": "2015-06-12", "close": 1.783212, "volume": 270696.0}, {"date": "2015-06-15", "close": 1.768434, "volume": 185274.0}, {"date": "2015-06-16", "close": 1.788138, "volume": 269916.0}, {"date": "2015-06-17", "close": 1.729026, "volume": 174813.0}, {"date": "2015-06-18", "close": 1.67484, "volume": 464441.0}, {"date": "2015-06-19", "close": 1.7241, "volume": 1059317.0}, {"date": "2015-06-22", "close": 1.67484, "volume": 321668.0}, {"date": "2015-06-23", "close": 1.669914, "volume": 429442.0}, {"date": "2015-06-24", "close": 1.664988, "volume": 371507.0}, {"date": "2015-06-25", "close": 1.65021, "volume": 335072.0}, {"date": "2015-06-26", "close": 1.65021, "volume": 464105.0}, {"date": "2015-06-29", "close": 1.581246, "volume": 314739.0}, {"date": "2015-06-30", "close": 1.694544, "volume": 452820.0}, {"date": "2015-07-01", "close": 1.733952, "volume": 284742.0}, {"date": "2015-07-02", "close": 1.783212, "volume": 423752.0}, {"date": "2015-07-03", "close": 1.763508, "volume": 257514.0}, {"date": "2015-07-06", "close": 1.709322, "volume": 199051.0}, {"date": "2015-07-07", "close": 1.684692, "volume": 119512.0}, {"date": "2015-07-08", "close": 1.684692, "volume": 112372.0}, {"date": "2015-07-09", "close": 1.660062, "volume": 312526.0}, {"date": "2015-07-10", "close": 1.660062, "volume": 168507.0}, {"date": "2015-07-13", "close": 1.645284, "volume": 163515.0}, {"date": "2015-07-14", "close": 1.655136, "volume": 410136.0}, {"date": "2015-07-15", "close": 1.660062, "volume": 141139.0}, {"date": "2015-07-16", "close": 1.679766, "volume": 97382.0}, {"date": "2015-07-17", "close": 1.704396, "volume": 153931.0}, {"date": "2015-07-20", "close": 1.704396, "volume": 188644.0}, {"date": "2015-07-21", "close": 1.733952, "volume": 315704.0}, {"date": "2015-07-22", "close": 1.733952, "volume": 368886.0}, {"date": "2015-07-23", "close": 1.733952, "volume": 156954.0}, {"date": "2015-07-24", "close": 1.733952, "volume": 76048.0}, {"date": "2015-07-27", "close": 1.729026, "volume": 418924.0}, {"date": "2015-07-28", "close": 1.738878, "volume": 185791.0}, {"date": "2015-07-29", "close": 1.729026, "volume": 83594.0}, {"date": "2015-07-30", "close": 1.729026, "volume": 120376.0}, {"date": "2015-07-31", "close": 1.7241, "volume": 152103.0}, {"date": "2015-08-03", "close": 1.7241, "volume": 247359.0}, {"date": "2015-08-04", "close": 1.79799, "volume": 193722.0}, {"date": "2015-08-05", "close": 1.77336, "volume": 144702.0}, {"date": "2015-08-06", "close": 1.743804, "volume": 221266.0}, {"date": "2015-08-07", "close": 1.704396, "volume": 288429.0}, {"date": "2015-08-10", "close": 1.709322, "volume": 160977.0}, {"date": "2015-08-11", "close": 1.733952, "volume": 255782.0}, {"date": "2015-08-12", "close": 1.7241, "volume": 182421.0}, {"date": "2015-08-13", "close": 1.679766, "volume": 214178.0}, {"date": "2015-08-14", "close": 1.669914, "volume": 290580.0}, {"date": "2015-08-17", "close": 1.640358, "volume": 338905.0}, {"date": "2015-08-18", "close": 1.635432, "volume": 394864.0}, {"date": "2015-08-19", "close": 1.60095, "volume": 242604.0}, {"date": "2015-08-20", "close": 1.57632, "volume": 521996.0}, {"date": "2015-08-21", "close": 1.57632, "volume": 356474.0}, {"date": "2015-08-24", "close": 1.487652, "volume": 508195.0}, {"date": "2015-08-25", "close": 1.467948, "volume": 974620.0}, {"date": "2015-08-26", "close": 1.463022, "volume": 499775.0}, {"date": "2015-08-27", "close": 1.536912, "volume": 1434126.0}, {"date": "2015-08-28", "close": 1.52706, "volume": 491872.0}, {"date": "2015-08-31", "close": 1.463022, "volume": 240582.0}, {"date": "2015-09-01", "close": 1.4778, "volume": 229312.0}, {"date": "2015-09-02", "close": 1.443318, "volume": 560971.0}, {"date": "2015-09-03", "close": 1.433466, "volume": 359948.0}, {"date": "2015-09-04", "close": 1.42854, "volume": 307304.0}, {"date": "2015-09-07", "close": 1.413762, "volume": 244282.0}, {"date": "2015-09-08", "close": 1.408836, "volume": 134039.0}, {"date": "2015-09-09", "close": 1.45317, "volume": 343169.0}, {"date": "2015-09-10", "close": 1.448244, "volume": 175897.0}, {"date": "2015-09-11", "close": 1.443318, "volume": 239844.0}, {"date": "2015-09-14", "close": 1.443318, "volume": 307278.0}, {"date": "2015-09-15", "close": 1.45317, "volume": 112114.0}, {"date": "2015-09-16", "close": 1.448244, "volume": 176995.0}, {"date": "2015-09-17", "close": 1.443318, "volume": 344446.0}, {"date": "2015-09-18", "close": 1.438392, "volume": 432447.0}, {"date": "2015-09-21", "close": 1.433466, "volume": 270892.0}, {"date": "2015-09-22", "close": 1.42854, "volume": 400686.0}, {"date": "2015-09-23", "close": 1.369428, "volume": 361800.0}, {"date": "2015-09-24", "close": 1.35465, "volume": 221656.0}, {"date": "2015-09-25", "close": 1.339872, "volume": 524462.0}, {"date": "2015-09-28", "close": 1.33002, "volume": 95097.0}, {"date": "2015-09-29", "close": 1.310316, "volume": 245823.0}, {"date": "2015-09-30", "close": 1.310316, "volume": 151040.0}, {"date": "2015-10-01", "close": 1.33002, "volume": 236704.0}, {"date": "2015-10-02", "close": 1.320168, "volume": 220768.0}, {"date": "2015-10-05", "close": 1.325094, "volume": 204596.0}, {"date": "2015-10-06", "close": 1.438392, "volume": 191758.0}, {"date": "2015-10-07", "close": 1.448244, "volume": 135035.0}, {"date": "2015-10-08", "close": 1.487652, "volume": 248733.0}, {"date": "2015-10-09", "close": 1.497504, "volume": 289853.0}, {"date": "2015-10-12", "close": 1.497504, "volume": 131932.0}, {"date": "2015-10-13", "close": 1.4778, "volume": 95434.0}, {"date": "2015-10-14", "close": 1.497504, "volume": 241153.0}, {"date": "2015-10-15", "close": 1.487652, "volume": 106979.0}, {"date": "2015-10-16", "close": 1.50243, "volume": 359736.0}, {"date": "2015-10-19", "close": 1.487652, "volume": 165049.0}, {"date": "2015-10-20", "close": 1.472874, "volume": 298769.0}, {"date": "2015-10-21", "close": 1.433466, "volume": 5196598.0}, {"date": "2015-10-22", "close": 1.418688, "volume": 143719.0}, {"date": "2015-10-23", "close": 1.42854, "volume": 493151.0}, {"date": "2015-10-26", "close": 1.433466, "volume": 403228.0}, {"date": "2015-10-27", "close": 1.42854, "volume": 283248.0}, {"date": "2015-10-28", "close": 1.413762, "volume": 264833.0}, {"date": "2015-10-29", "close": 1.42854, "volume": 89520.0}, {"date": "2015-10-30", "close": 1.418688, "volume": 379637.0}, {"date": "2015-11-02", "close": 1.42854, "volume": 296646.0}, {"date": "2015-11-03", "close": 1.45317, "volume": 245855.0}, {"date": "2015-11-04", "close": 1.448244, "volume": 529958.0}, {"date": "2015-11-05", "close": 1.448244, "volume": 222568.0}, {"date": "2015-11-06", "close": 1.438392, "volume": 115314.0}, {"date": "2015-11-09", "close": 1.4778, "volume": 140411.0}, {"date": "2015-11-10", "close": 1.443318, "volume": 108025.0}, {"date": "2015-11-11", "close": 1.463022, "volume": 141669.0}, {"date": "2015-11-12", "close": 1.467948, "volume": 152168.0}, {"date": "2015-11-13", "close": 1.438392, "volume": 333314.0}, {"date": "2015-11-16", "close": 1.418688, "volume": 172533.0}, {"date": "2015-11-17", "close": 1.413762, "volume": 227048.0}, {"date": "2015-11-18", "close": 1.398984, "volume": 121336.0}, {"date": "2015-11-19", "close": 1.389132, "volume": 228495.0}, {"date": "2015-11-20", "close": 1.418688, "volume": 197953.0}, {"date": "2015-11-23", "close": 1.40391, "volume": 125061.0}, {"date": "2015-11-24", "close": 1.398984, "volume": 121431.0}, {"date": "2015-11-25", "close": 1.418688, "volume": 409200.0}, {"date": "2015-11-26", "close": 1.418688, "volume": 143782.0}, {"date": "2015-11-27", "close": 1.413762, "volume": 118532.0}, {"date": "2015-11-30", "close": 1.418688, "volume": 261798.0}, {"date": "2015-12-01", "close": 1.398984, "volume": 278219.0}, {"date": "2015-12-02", "close": 1.418688, "volume": 173224.0}, {"date": "2015-12-03", "close": 1.467948, "volume": 268635.0}, {"date": "2015-12-04", "close": 1.45317, "volume": 158095.0}, {"date": "2015-12-07", "close": 1.418688, "volume": 198516.0}, {"date": "2015-12-08", "close": 1.423614, "volume": 203455.0}, {"date": "2015-12-09", "close": 1.418688, "volume": 224166.0}, {"date": "2015-12-10", "close": 1.398984, "volume": 175906.0}, {"date": "2015-12-11", "close": 1.389132, "volume": 125398.0}, {"date": "2015-12-14", "close": 1.30539, "volume": 745022.0}, {"date": "2015-12-15", "close": 1.30539, "volume": 204654.0}, {"date": "2015-12-16", "close": 1.221648, "volume": 1839767.0}, {"date": "2015-12-17", "close": 1.270908, "volume": 476958.0}, {"date": "2015-12-18", "close": 1.270908, "volume": 305134.0}, {"date": "2015-12-21", "close": 1.320168, "volume": 744625.0}, {"date": "2015-12-22", "close": 1.300464, "volume": 273236.0}, {"date": "2015-12-23", "close": 1.310316, "volume": 193464.0}, {"date": "2015-12-24", "close": 1.300464, "volume": 286344.0}, {"date": "2015-12-29", "close": 1.290612, "volume": 51756.0}, {"date": "2015-12-30", "close": 1.290612, "volume": 195686.0}, {"date": "2015-12-31", "close": 1.290612, "volume": 16294.0}, {"date": "2016-01-04", "close": 1.265982, "volume": 270998.0}, {"date": "2016-01-05", "close": 1.177314, "volume": 660180.0}, {"date": "2016-01-06", "close": 1.162536, "volume": 507965.0}, {"date": "2016-01-07", "close": 1.142832, "volume": 381972.0}, {"date": "2016-01-08", "close": 1.118202, "volume": 429278.0}, {"date": "2016-01-11", "close": 1.10835, "volume": 228800.0}, {"date": "2016-01-12", "close": 1.08372, "volume": 290252.0}, {"date": "2016-01-13", "close": 1.128054, "volume": 314984.0}, {"date": "2016-01-14", "close": 1.088646, "volume": 241164.0}, {"date": "2016-01-15", "close": 1.044312, "volume": 506945.0}, {"date": "2016-01-18", "close": 1.019682, "volume": 619408.0}, {"date": "2016-01-19", "close": 0.995052, "volume": 630627.0}, {"date": "2016-01-20", "close": 0.995052, "volume": 345405.0}, {"date": "2016-01-21", "close": 1.064016, "volume": 423059.0}, {"date": "2016-01-22", "close": 1.08372, "volume": 571819.0}, {"date": "2016-01-25", "close": 1.152684, "volume": 537625.0}, {"date": "2016-01-27", "close": 1.162536, "volume": 372752.0}, {"date": "2016-01-28", "close": 1.123128, "volume": 345908.0}, {"date": "2016-01-29", "close": 1.13298, "volume": 183569.0}, {"date": "2016-02-01", "close": 1.123128, "volume": 199600.0}, {"date": "2016-02-02", "close": 1.113276, "volume": 317111.0}, {"date": "2016-02-03", "close": 1.03446, "volume": 611936.0}, {"date": "2016-02-04", "close": 1.064016, "volume": 214246.0}, {"date": "2016-02-05", "close": 1.05909, "volume": 208453.0}, {"date": "2016-02-08", "close": 1.05909, "volume": 237524.0}, {"date": "2016-02-09", "close": 1.03446, "volume": 202514.0}, {"date": "2016-02-10", "close": 1.03446, "volume": 257330.0}, {"date": "2016-02-11", "close": 1.024608, "volume": 131485.0}, {"date": "2016-02-12", "close": 1.019682, "volume": 146545.0}, {"date": "2016-02-15", "close": 0.9852, "volume": 663307.0}, {"date": "2016-02-16", "close": 0.931014, "volume": 1534890.0}, {"date": "2016-02-17", "close": 0.975348, "volume": 255069.0}, {"date": "2016-02-18", "close": 1.019682, "volume": 230483.0}, {"date": "2016-02-19", "close": 1.201944, "volume": 1286457.0}, {"date": "2016-02-22", "close": 1.246278, "volume": 1281729.0}, {"date": "2016-02-23", "close": 1.201944, "volume": 1443335.0}, {"date": "2016-02-24", "close": 1.103424, "volume": 496554.0}, {"date": "2016-02-25", "close": 1.08372, "volume": 3355602.0}, {"date": "2016-02-26", "close": 1.13298, "volume": 306829.0}, {"date": "2016-02-29", "close": 1.197018, "volume": 399445.0}, {"date": "2016-03-01", "close": 1.201944, "volume": 312753.0}, {"date": "2016-03-02", "close": 1.192092, "volume": 293541.0}, {"date": "2016-03-03", "close": 1.192092, "volume": 274744.0}, {"date": "2016-03-04", "close": 1.265982, "volume": 277293.0}, {"date": "2016-03-07", "close": 1.320168, "volume": 208790.0}, {"date": "2016-03-08", "close": 1.30539, "volume": 218741.0}, {"date": "2016-03-09", "close": 1.261056, "volume": 180189.0}, {"date": "2016-03-10", "close": 1.265982, "volume": 97342.0}, {"date": "2016-03-11", "close": 1.265982, "volume": 133413.0}, {"date": "2016-03-14", "close": 1.246278, "volume": 186596.0}, {"date": "2016-03-15", "close": 1.270908, "volume": 197243.0}, {"date": "2016-03-16", "close": 1.265982, "volume": 110077.0}, {"date": "2016-03-17", "close": 1.265982, "volume": 155453.0}, {"date": "2016-03-18", "close": 1.315242, "volume": 317931.0}, {"date": "2016-03-21", "close": 1.290612, "volume": 253923.0}, {"date": "2016-03-22", "close": 1.300464, "volume": 244587.0}, {"date": "2016-03-23", "close": 1.33002, "volume": 315427.0}, {"date": "2016-03-24", "close": 1.265982, "volume": 580994.0}, {"date": "2016-03-29", "close": 1.290612, "volume": 325133.0}, {"date": "2016-03-30", "close": 1.261056, "volume": 449629.0}, {"date": "2016-03-31", "close": 1.320168, "volume": 251001.0}, {"date": "2016-04-01", "close": 1.320168, "volume": 218392.0}, {"date": "2016-04-04", "close": 1.295538, "volume": 243555.0}, {"date": "2016-04-05", "close": 1.300464, "volume": 267529.0}, {"date": "2016-04-06", "close": 1.325094, "volume": 402837.0}, {"date": "2016-04-07", "close": 1.339872, "volume": 535918.0}, {"date": "2016-04-08", "close": 1.364502, "volume": 294892.0}, {"date": "2016-04-11", "close": 1.364502, "volume": 374132.0}, {"date": "2016-04-12", "close": 1.339872, "volume": 89768.0}, {"date": "2016-04-13", "close": 1.33002, "volume": 179488.0}, {"date": "2016-04-14", "close": 1.408836, "volume": 530794.0}, {"date": "2016-04-15", "close": 1.433466, "volume": 301220.0}, {"date": "2016-04-18", "close": 1.418688, "volume": 230742.0}, {"date": "2016-04-19", "close": 1.394058, "volume": 163974.0}, {"date": "2016-04-20", "close": 1.369428, "volume": 270932.0}, {"date": "2016-04-21", "close": 1.349724, "volume": 385495.0}, {"date": "2016-04-22", "close": 1.339872, "volume": 189534.0}, {"date": "2016-04-26", "close": 1.334946, "volume": 168213.0}, {"date": "2016-04-27", "close": 1.359576, "volume": 433616.0}, {"date": "2016-04-28", "close": 1.344798, "volume": 200083.0}, {"date": "2016-04-29", "close": 1.320168, "volume": 387518.0}, {"date": "2016-05-02", "close": 1.325094, "volume": 679227.0}, {"date": "2016-05-03", "close": 1.285686, "volume": 260475.0}, {"date": "2016-05-04", "close": 1.290612, "volume": 138747.0}, {"date": "2016-05-05", "close": 1.295538, "volume": 929062.0}, {"date": "2016-05-06", "close": 1.310316, "volume": 236887.0}, {"date": "2016-05-09", "close": 1.334946, "volume": 183582.0}, {"date": "2016-05-10", "close": 1.325094, "volume": 295434.0}, {"date": "2016-05-11", "close": 1.320168, "volume": 249533.0}, {"date": "2016-05-12", "close": 1.389132, "volume": 530544.0}, {"date": "2016-05-13", "close": 1.349724, "volume": 311762.0}, {"date": "2016-05-16", "close": 1.389132, "volume": 199866.0}, {"date": "2016-05-17", "close": 1.344798, "volume": 376124.0}, {"date": "2016-05-18", "close": 1.369428, "volume": 190925.0}, {"date": "2016-05-19", "close": 1.349724, "volume": 522122.0}, {"date": "2016-05-20", "close": 1.369428, "volume": 125973.0}, {"date": "2016-05-23", "close": 1.35465, "volume": 279513.0}, {"date": "2016-05-24", "close": 1.359576, "volume": 117250.0}, {"date": "2016-05-25", "close": 1.349724, "volume": 209218.0}, {"date": "2016-05-26", "close": 1.359576, "volume": 405792.0}, {"date": "2016-05-27", "close": 1.349724, "volume": 213791.0}, {"date": "2016-05-30", "close": 1.349724, "volume": 364319.0}, {"date": "2016-05-31", "close": 1.349724, "volume": 240241.0}, {"date": "2016-06-01", "close": 1.458096, "volume": 877932.0}, {"date": "2016-06-02", "close": 1.413762, "volume": 713002.0}, {"date": "2016-06-03", "close": 1.413762, "volume": 457304.0}, {"date": "2016-06-06", "close": 1.418688, "volume": 300778.0}, {"date": "2016-06-07", "close": 1.418688, "volume": 411943.0}, {"date": "2016-06-08", "close": 1.438392, "volume": 2022544.0}, {"date": "2016-06-09", "close": 1.433466, "volume": 236055.0}, {"date": "2016-06-10", "close": 1.433466, "volume": 82158.0}, {"date": "2016-06-14", "close": 1.398984, "volume": 369062.0}, {"date": "2016-06-15", "close": 1.389132, "volume": 222559.0}, {"date": "2016-06-16", "close": 1.374354, "volume": 579957.0}, {"date": "2016-06-17", "close": 1.374354, "volume": 568542.0}, {"date": "2016-06-20", "close": 1.364502, "volume": 503571.0}, {"date": "2016-06-21", "close": 1.398984, "volume": 404950.0}, {"date": "2016-06-22", "close": 1.423614, "volume": 715676.0}, {"date": "2016-06-23", "close": 1.448244, "volume": 1780743.0}, {"date": "2016-06-24", "close": 1.418688, "volume": 1013237.0}, {"date": "2016-06-27", "close": 1.433466, "volume": 450421.0}, {"date": "2016-06-28", "close": 1.408836, "volume": 425381.0}, {"date": "2016-06-29", "close": 1.487652, "volume": 428668.0}, {"date": "2016-06-30", "close": 1.50243, "volume": 306211.0}, {"date": "2016-07-01", "close": 1.4778, "volume": 4010811.0}, {"date": "2016-07-04", "close": 1.566468, "volume": 337565.0}, {"date": "2016-07-05", "close": 1.517208, "volume": 109304.0}, {"date": "2016-07-06", "close": 1.522134, "volume": 170347.0}, {"date": "2016-07-07", "close": 1.52706, "volume": 250831.0}, {"date": "2016-07-08", "close": 1.507356, "volume": 207214.0}, {"date": "2016-07-11", "close": 1.492578, "volume": 157977.0}, {"date": "2016-07-12", "close": 1.512282, "volume": 222648.0}, {"date": "2016-07-13", "close": 1.517208, "volume": 56580.0}, {"date": "2016-07-14", "close": 1.536912, "volume": 144292.0}, {"date": "2016-07-15", "close": 1.522134, "volume": 230165.0}, {"date": "2016-07-18", "close": 1.57632, "volume": 114617.0}, {"date": "2016-07-19", "close": 1.556616, "volume": 551447.0}, {"date": "2016-07-20", "close": 1.57632, "volume": 190184.0}, {"date": "2016-07-21", "close": 1.556616, "volume": 235591.0}, {"date": "2016-07-22", "close": 1.610802, "volume": 304006.0}, {"date": "2016-07-25", "close": 1.635432, "volume": 307219.0}, {"date": "2016-07-26", "close": 1.596024, "volume": 540419.0}, {"date": "2016-07-27", "close": 1.507356, "volume": 1392863.0}, {"date": "2016-07-28", "close": 1.536912, "volume": 623660.0}, {"date": "2016-07-29", "close": 1.531986, "volume": 192628.0}, {"date": "2016-08-01", "close": 1.541838, "volume": 132883.0}, {"date": "2016-08-02", "close": 1.546764, "volume": 334730.0}, {"date": "2016-08-03", "close": 1.571394, "volume": 140055.0}, {"date": "2016-08-04", "close": 1.596024, "volume": 209659.0}, {"date": "2016-08-05", "close": 1.615728, "volume": 193097.0}, {"date": "2016-08-08", "close": 1.620654, "volume": 267956.0}, {"date": "2016-08-09", "close": 1.640358, "volume": 301098.0}, {"date": "2016-08-10", "close": 1.62558, "volume": 507632.0}, {"date": "2016-08-11", "close": 1.62558, "volume": 243831.0}, {"date": "2016-08-12", "close": 1.620654, "volume": 158916.0}, {"date": "2016-08-15", "close": 1.610802, "volume": 362632.0}, {"date": "2016-08-16", "close": 1.630506, "volume": 258822.0}, {"date": "2016-08-17", "close": 1.635432, "volume": 348456.0}, {"date": "2016-08-18", "close": 1.635432, "volume": 169742.0}, {"date": "2016-08-19", "close": 1.635432, "volume": 119849.0}, {"date": "2016-08-22", "close": 1.660062, "volume": 350317.0}, {"date": "2016-08-23", "close": 1.69947, "volume": 269625.0}, {"date": "2016-08-24", "close": 1.67484, "volume": 835500.0}, {"date": "2016-08-25", "close": 1.684692, "volume": 452478.0}, {"date": "2016-08-26", "close": 1.67484, "volume": 336401.0}, {"date": "2016-08-29", "close": 1.67484, "volume": 426141.0}, {"date": "2016-08-30", "close": 1.679766, "volume": 366276.0}, {"date": "2016-08-31", "close": 1.694544, "volume": 366657.0}, {"date": "2016-09-01", "close": 1.743804, "volume": 439240.0}, {"date": "2016-09-02", "close": 1.733952, "volume": 299171.0}, {"date": "2016-09-05", "close": 1.733952, "volume": 394965.0}, {"date": "2016-09-06", "close": 1.7241, "volume": 142991.0}, {"date": "2016-09-07", "close": 1.7241, "volume": 191033.0}, {"date": "2016-09-08", "close": 1.719174, "volume": 194978.0}, {"date": "2016-09-09", "close": 1.704396, "volume": 182455.0}, {"date": "2016-09-12", "close": 1.669914, "volume": 307520.0}, {"date": "2016-09-13", "close": 1.679766, "volume": 91156.0}, {"date": "2016-09-14", "close": 1.714248, "volume": 261448.0}, {"date": "2016-09-15", "close": 1.729026, "volume": 292935.0}, {"date": "2016-09-16", "close": 1.807842, "volume": 641405.0}, {"date": "2016-09-19", "close": 1.8590724, "volume": 304178.0}, {"date": "2016-09-20", "close": 1.802916, "volume": 234563.0}, {"date": "2016-09-21", "close": 1.82262, "volume": 238565.0}, {"date": "2016-09-22", "close": 1.783212, "volume": 216672.0}, {"date": "2016-09-23", "close": 1.817694, "volume": 227141.0}, {"date": "2016-09-26", "close": 1.758582, "volume": 227123.0}, {"date": "2016-09-27", "close": 1.763508, "volume": 136914.0}, {"date": "2016-09-28", "close": 1.817694, "volume": 394652.0}, {"date": "2016-09-29", "close": 1.802916, "volume": 126225.0}, {"date": "2016-09-30", "close": 1.82262, "volume": 190840.0}, {"date": "2016-10-03", "close": 1.802916, "volume": 122444.0}, {"date": "2016-10-04", "close": 1.783212, "volume": 112149.0}, {"date": "2016-10-05", "close": 1.778286, "volume": 359077.0}, {"date": "2016-10-06", "close": 1.793064, "volume": 184922.0}, {"date": "2016-10-07", "close": 1.77336, "volume": 294167.0}, {"date": "2016-10-10", "close": 1.793064, "volume": 141036.0}, {"date": "2016-10-11", "close": 1.807842, "volume": 131897.0}, {"date": "2016-10-12", "close": 1.778286, "volume": 133265.0}, {"date": "2016-10-13", "close": 1.77336, "volume": 116590.0}, {"date": "2016-10-14", "close": 1.758582, "volume": 281798.0}, {"date": "2016-10-17", "close": 1.74873, "volume": 252610.0}, {"date": "2016-10-18", "close": 1.768434, "volume": 142291.0}, {"date": "2016-10-19", "close": 1.783212, "volume": 124562.0}, {"date": "2016-10-20", "close": 1.788138, "volume": 281072.0}, {"date": "2016-10-21", "close": 1.788138, "volume": 116982.0}, {"date": "2016-10-24", "close": 1.79799, "volume": 98494.0}, {"date": "2016-10-25", "close": 1.802916, "volume": 187647.0}, {"date": "2016-10-26", "close": 1.79799, "volume": 106238.0}, {"date": "2016-10-27", "close": 1.802916, "volume": 241608.0}, {"date": "2016-10-28", "close": 1.807842, "volume": 132721.0}, {"date": "2016-10-31", "close": 1.807842, "volume": 326855.0}, {"date": "2016-11-01", "close": 1.793064, "volume": 107536.0}, {"date": "2016-11-02", "close": 1.704396, "volume": 408951.0}, {"date": "2016-11-03", "close": 1.69947, "volume": 261186.0}, {"date": "2016-11-04", "close": 1.714248, "volume": 145171.0}, {"date": "2016-11-07", "close": 1.719174, "volume": 149578.0}, {"date": "2016-11-08", "close": 1.753656, "volume": 384324.0}, {"date": "2016-11-09", "close": 1.660062, "volume": 304989.0}, {"date": "2016-11-10", "close": 1.714248, "volume": 245421.0}, {"date": "2016-11-11", "close": 1.714248, "volume": 93651.0}, {"date": "2016-11-14", "close": 1.709322, "volume": 92380.0}, {"date": "2016-11-15", "close": 1.689618, "volume": 105511.0}, {"date": "2016-11-16", "close": 1.763508, "volume": 303398.0}, {"date": "2016-11-17", "close": 1.763508, "volume": 115074.0}, {"date": "2016-11-18", "close": 1.709322, "volume": 103812.0}, {"date": "2016-11-21", "close": 1.684692, "volume": 141556.0}, {"date": "2016-11-22", "close": 1.67484, "volume": 144702.0}, {"date": "2016-11-23", "close": 1.679766, "volume": 85431.0}, {"date": "2016-11-24", "close": 1.704396, "volume": 85449.0}, {"date": "2016-11-25", "close": 1.719174, "volume": 136577.0}, {"date": "2016-11-28", "close": 1.714248, "volume": 50838.0}, {"date": "2016-11-29", "close": 1.714248, "volume": 2235806.0}, {"date": "2016-11-30", "close": 1.640358, "volume": 881563.0}, {"date": "2016-12-01", "close": 1.581246, "volume": 437728.0}, {"date": "2016-12-02", "close": 1.591098, "volume": 186431.0}, {"date": "2016-12-05", "close": 1.620654, "volume": 213073.0}, {"date": "2016-12-06", "close": 1.640358, "volume": 204649.0}, {"date": "2016-12-07", "close": 1.645284, "volume": 228448.0}, {"date": "2016-12-08", "close": 1.660062, "volume": 117219.0}, {"date": "2016-12-09", "close": 1.729026, "volume": 455678.0}, {"date": "2016-12-12", "close": 1.753656, "volume": 392645.0}, {"date": "2016-12-13", "close": 1.77336, "volume": 122037.0}, {"date": "2016-12-14", "close": 1.768434, "volume": 483881.0}, {"date": "2016-12-15", "close": 1.738878, "volume": 46186.0}, {"date": "2016-12-16", "close": 1.743804, "volume": 255619.0}, {"date": "2016-12-19", "close": 1.753656, "volume": 305512.0}, {"date": "2016-12-20", "close": 1.714248, "volume": 173683.0}, {"date": "2016-12-21", "close": 1.709322, "volume": 220134.0}, {"date": "2016-12-22", "close": 1.714248, "volume": 47493.0}, {"date": "2016-12-23", "close": 1.714248, "volume": 85533.0}, {"date": "2016-12-28", "close": 1.694544, "volume": 32163.0}, {"date": "2016-12-29", "close": 1.719174, "volume": 56871.0}, {"date": "2016-12-30", "close": 1.7241, "volume": 59517.0}, {"date": "2017-01-03", "close": 1.753656, "volume": 206512.0}, {"date": "2017-01-04", "close": 1.807842, "volume": 267940.0}, {"date": "2017-01-05", "close": 1.793064, "volume": 183951.0}, {"date": "2017-01-06", "close": 1.812768, "volume": 58467.0}, {"date": "2017-01-09", "close": 1.783212, "volume": 96995.0}, {"date": "2017-01-10", "close": 1.758582, "volume": 60356.0}, {"date": "2017-01-11", "close": 1.763508, "volume": 66558.0}, {"date": "2017-01-12", "close": 1.763508, "volume": 74643.0}, {"date": "2017-01-13", "close": 1.729026, "volume": 125671.0}, {"date": "2017-01-16", "close": 1.709322, "volume": 200597.0}, {"date": "2017-01-17", "close": 1.7241, "volume": 89537.0}, {"date": "2017-01-18", "close": 1.704396, "volume": 86728.0}, {"date": "2017-01-19", "close": 1.709322, "volume": 250651.0}, {"date": "2017-01-20", "close": 1.7241, "volume": 148158.0}, {"date": "2017-01-23", "close": 1.709322, "volume": 52734.0}, {"date": "2017-01-24", "close": 1.714248, "volume": 115436.0}, {"date": "2017-01-25", "close": 1.7241, "volume": 141991.0}, {"date": "2017-01-27", "close": 1.753656, "volume": 139614.0}, {"date": "2017-01-30", "close": 1.729026, "volume": 91583.0}, {"date": "2017-01-31", "close": 1.7241, "volume": 242092.0}, {"date": "2017-02-01", "close": 1.733952, "volume": 274967.0}, {"date": "2017-02-02", "close": 1.733952, "volume": 166823.0}, {"date": "2017-02-03", "close": 1.733952, "volume": 127079.0}, {"date": "2017-02-06", "close": 1.738878, "volume": 89833.0}, {"date": "2017-02-07", "close": 1.738878, "volume": 136505.0}, {"date": "2017-02-08", "close": 1.714248, "volume": 335744.0}, {"date": "2017-02-09", "close": 1.743804, "volume": 335856.0}, {"date": "2017-02-10", "close": 1.743804, "volume": 196642.0}, {"date": "2017-02-13", "close": 1.79799, "volume": 448186.0}, {"date": "2017-02-14", "close": 1.778286, "volume": 419143.0}, {"date": "2017-02-15", "close": 1.793064, "volume": 465894.0}, {"date": "2017-02-16", "close": 1.82262, "volume": 416513.0}, {"date": "2017-02-17", "close": 1.926066, "volume": 605472.0}, {"date": "2017-02-20", "close": 1.999956, "volume": 1320983.0}, {"date": "2017-02-21", "close": 1.990104, "volume": 387915.0}, {"date": "2017-02-22", "close": 2.01966, "volume": 696295.0}, {"date": "2017-02-23", "close": 2.039364, "volume": 289833.0}, {"date": "2017-02-24", "close": 1.955622, "volume": 1196443.0}, {"date": "2017-02-27", "close": 1.955622, "volume": 438075.0}, {"date": "2017-02-28", "close": 1.92114, "volume": 450886.0}, {"date": "2017-03-01", "close": 1.89651, "volume": 306563.0}, {"date": "2017-03-02", "close": 1.862028, "volume": 728849.0}, {"date": "2017-03-03", "close": 1.817694, "volume": 445146.0}, {"date": "2017-03-06", "close": 1.768434, "volume": 597171.0}, {"date": "2017-03-07", "close": 1.788138, "volume": 566056.0}, {"date": "2017-03-08", "close": 1.79799, "volume": 185207.0}, {"date": "2017-03-09", "close": 1.79799, "volume": 235874.0}, {"date": "2017-03-10", "close": 1.79799, "volume": 275875.0}, {"date": "2017-03-13", "close": 1.783212, "volume": 198786.0}, {"date": "2017-03-14", "close": 1.753656, "volume": 240710.0}, {"date": "2017-03-15", "close": 1.768434, "volume": 190565.0}, {"date": "2017-03-16", "close": 1.758582, "volume": 132726.0}, {"date": "2017-03-17", "close": 1.763508, "volume": 235017.0}, {"date": "2017-03-20", "close": 1.753656, "volume": 205659.0}, {"date": "2017-03-21", "close": 1.77336, "volume": 260735.0}, {"date": "2017-03-22", "close": 1.783212, "volume": 268829.0}, {"date": "2017-03-23", "close": 1.753656, "volume": 158246.0}, {"date": "2017-03-24", "close": 1.77336, "volume": 151962.0}, {"date": "2017-03-27", "close": 1.729026, "volume": 169377.0}, {"date": "2017-03-28", "close": 1.77336, "volume": 347685.0}, {"date": "2017-03-29", "close": 1.812768, "volume": 250926.0}, {"date": "2017-03-30", "close": 1.788138, "volume": 146982.0}, {"date": "2017-03-31", "close": 1.788138, "volume": 162639.0}, {"date": "2017-04-03", "close": 1.768434, "volume": 263363.0}, {"date": "2017-04-04", "close": 1.77336, "volume": 142911.0}, {"date": "2017-04-05", "close": 1.77336, "volume": 551803.0}, {"date": "2017-04-06", "close": 1.74873, "volume": 241718.0}, {"date": "2017-04-07", "close": 1.783212, "volume": 329225.0}, {"date": "2017-04-10", "close": 1.778286, "volume": 188798.0}, {"date": "2017-04-11", "close": 1.79799, "volume": 295970.0}, {"date": "2017-04-12", "close": 1.842324, "volume": 536594.0}, {"date": "2017-04-13", "close": 1.87188, "volume": 896176.0}, {"date": "2017-04-18", "close": 1.857102, "volume": 258876.0}, {"date": "2017-04-19", "close": 1.852176, "volume": 362201.0}, {"date": "2017-04-20", "close": 1.862028, "volume": 2122813.0}, {"date": "2017-04-21", "close": 1.87188, "volume": 1078607.0}, {"date": "2017-04-24", "close": 1.92114, "volume": 475069.0}, {"date": "2017-04-26", "close": 1.92114, "volume": 402228.0}, {"date": "2017-04-27", "close": 1.92114, "volume": 257596.0}, {"date": "2017-04-28", "close": 1.901436, "volume": 274043.0}, {"date": "2017-05-01", "close": 1.876806, "volume": 883489.0}, {"date": "2017-05-02", "close": 1.866954, "volume": 155820.0}, {"date": "2017-05-03", "close": 1.832472, "volume": 410069.0}, {"date": "2017-05-04", "close": 1.832472, "volume": 270686.0}, {"date": "2017-05-05", "close": 1.862028, "volume": 1029265.0}, {"date": "2017-05-08", "close": 1.881732, "volume": 171818.0}, {"date": "2017-05-09", "close": 1.901436, "volume": 140223.0}, {"date": "2017-05-10", "close": 1.89651, "volume": 239887.0}, {"date": "2017-05-11", "close": 1.901436, "volume": 198771.0}, {"date": "2017-05-12", "close": 1.930992, "volume": 680522.0}, {"date": "2017-05-15", "close": 1.935918, "volume": 408239.0}, {"date": "2017-05-16", "close": 1.965474, "volume": 675677.0}, {"date": "2017-05-17", "close": 1.955622, "volume": 152195.0}, {"date": "2017-05-18", "close": 1.926066, "volume": 248162.0}, {"date": "2017-05-19", "close": 1.92114, "volume": 291362.0}, {"date": "2017-05-22", "close": 1.92114, "volume": 1032326.0}, {"date": "2017-05-23", "close": 1.916214, "volume": 1038242.0}, {"date": "2017-05-24", "close": 1.926066, "volume": 745454.0}, {"date": "2017-05-25", "close": 1.930992, "volume": 79835.0}, {"date": "2017-05-26", "close": 2.01966, "volume": 466985.0}, {"date": "2017-05-29", "close": 1.950696, "volume": 284637.0}, {"date": "2017-05-30", "close": 1.935918, "volume": 809219.0}, {"date": "2017-05-31", "close": 1.940844, "volume": 755602.0}, {"date": "2017-06-01", "close": 1.940844, "volume": 1292116.0}, {"date": "2017-06-02", "close": 1.950696, "volume": 573039.0}, {"date": "2017-06-05", "close": 1.955622, "volume": 122274.0}, {"date": "2017-06-06", "close": 1.960548, "volume": 2149516.0}, {"date": "2017-06-07", "close": 1.965474, "volume": 141688.0}, {"date": "2017-06-08", "close": 1.881732, "volume": 266012.0}, {"date": "2017-06-09", "close": 1.901436, "volume": 489524.0}, {"date": "2017-06-13", "close": 1.911288, "volume": 304245.0}, {"date": "2017-06-14", "close": 1.935918, "volume": 165200.0}, {"date": "2017-06-15", "close": 1.965474, "volume": 327327.0}, {"date": "2017-06-16", "close": 1.9704, "volume": 263583.0}, {"date": "2017-06-19", "close": 1.940844, "volume": 384528.0}, {"date": "2017-06-20", "close": 1.955622, "volume": 316909.0}, {"date": "2017-06-21", "close": 1.92114, "volume": 240527.0}, {"date": "2017-06-22", "close": 1.886658, "volume": 135352.0}, {"date": "2017-06-23", "close": 1.84725, "volume": 141174.0}, {"date": "2017-06-26", "close": 1.84725, "volume": 131793.0}, {"date": "2017-06-27", "close": 1.842324, "volume": 102295.0}, {"date": "2017-06-28", "close": 1.906362, "volume": 147821.0}, {"date": "2017-06-29", "close": 1.89651, "volume": 72964.0}, {"date": "2017-06-30", "close": 1.862028, "volume": 68854.0}, {"date": "2017-07-03", "close": 1.92114, "volume": 475588.0}, {"date": "2017-07-04", "close": 1.911288, "volume": 469258.0}, {"date": "2017-07-05", "close": 1.901436, "volume": 70346.0}, {"date": "2017-07-06", "close": 1.901436, "volume": 107953.0}, {"date": "2017-07-07", "close": 1.92114, "volume": 243495.0}, {"date": "2017-07-10", "close": 1.911288, "volume": 146426.0}, {"date": "2017-07-11", "close": 1.92114, "volume": 138599.0}, {"date": "2017-07-12", "close": 1.92114, "volume": 293860.0}, {"date": "2017-07-13", "close": 1.930992, "volume": 119149.0}, {"date": "2017-07-14", "close": 1.930992, "volume": 103941.0}, {"date": "2017-07-17", "close": 1.901436, "volume": 113193.0}, {"date": "2017-07-18", "close": 1.92114, "volume": 355732.0}, {"date": "2017-07-19", "close": 1.926066, "volume": 88676.0}, {"date": "2017-07-20", "close": 1.92114, "volume": 117529.0}, {"date": "2017-07-21", "close": 1.916214, "volume": 114416.0}, {"date": "2017-07-24", "close": 1.891584, "volume": 57938.0}, {"date": "2017-07-25", "close": 1.881732, "volume": 436892.0}, {"date": "2017-07-26", "close": 1.891584, "volume": 98993.0}, {"date": "2017-07-27", "close": 1.891584, "volume": 141254.0}, {"date": "2017-07-28", "close": 1.881732, "volume": 68220.0}, {"date": "2017-07-31", "close": 1.901436, "volume": 35376.0}, {"date": "2017-08-01", "close": 1.89651, "volume": 157347.0}, {"date": "2017-08-02", "close": 1.916214, "volume": 178836.0}, {"date": "2017-08-03", "close": 1.911288, "volume": 258718.0}, {"date": "2017-08-04", "close": 1.891584, "volume": 54190.0}, {"date": "2017-08-07", "close": 1.89651, "volume": 51474.0}, {"date": "2017-08-08", "close": 1.881732, "volume": 101626.0}, {"date": "2017-08-09", "close": 1.89651, "volume": 38702.0}, {"date": "2017-08-10", "close": 1.901436, "volume": 151518.0}, {"date": "2017-08-11", "close": 1.891584, "volume": 88250.0}, {"date": "2017-08-14", "close": 1.886658, "volume": 110996.0}, {"date": "2017-08-15", "close": 1.886658, "volume": 44857.0}, {"date": "2017-08-16", "close": 1.881732, "volume": 120688.0}, {"date": "2017-08-17", "close": 1.881732, "volume": 164808.0}, {"date": "2017-08-18", "close": 1.866954, "volume": 154898.0}, {"date": "2017-08-21", "close": 1.862028, "volume": 102292.0}, {"date": "2017-08-22", "close": 1.84725, "volume": 203490.0}, {"date": "2017-08-23", "close": 1.84725, "volume": 266169.0}, {"date": "2017-08-24", "close": 1.852176, "volume": 143389.0}, {"date": "2017-08-25", "close": 1.866954, "volume": 233993.0}, {"date": "2017-08-28", "close": 1.926066, "volume": 227395.0}, {"date": "2017-08-29", "close": 1.916214, "volume": 178314.0}, {"date": "2017-08-30", "close": 1.89651, "volume": 145943.0}, {"date": "2017-08-31", "close": 1.901436, "volume": 1124500.0}, {"date": "2017-09-01", "close": 1.911288, "volume": 185754.0}, {"date": "2017-09-04", "close": 1.911288, "volume": 54268.0}, {"date": "2017-09-05", "close": 1.926066, "volume": 151192.0}, {"date": "2017-09-06", "close": 1.965474, "volume": 425553.0}, {"date": "2017-09-07", "close": 1.980252, "volume": 178131.0}, {"date": "2017-09-08", "close": 1.9704, "volume": 242454.0}, {"date": "2017-09-11", "close": 1.9704, "volume": 178637.0}, {"date": "2017-09-12", "close": 1.980252, "volume": 140210.0}, {"date": "2017-09-13", "close": 1.9704, "volume": 100891.0}, {"date": "2017-09-14", "close": 1.9704, "volume": 65795.0}, {"date": "2017-09-15", "close": 1.9704, "volume": 204992.0}, {"date": "2017-09-18", "close": 2.009808, "volume": 282182.0}, {"date": "2017-09-19", "close": 2.029512, "volume": 228827.0}, {"date": "2017-09-20", "close": 2.049216, "volume": 163926.0}, {"date": "2017-09-21", "close": 1.999956, "volume": 123330.0}, {"date": "2017-09-22", "close": 2.01966, "volume": 258162.0}, {"date": "2017-09-25", "close": 1.980252, "volume": 109229.0}, {"date": "2017-09-26", "close": 2.009808, "volume": 286266.0}, {"date": "2017-09-27", "close": 1.999956, "volume": 65174.0}, {"date": "2017-09-28", "close": 2.009808, "volume": 94635.0}, {"date": "2017-09-29", "close": 1.999956, "volume": 104883.0}, {"date": "2017-10-02", "close": 1.990104, "volume": 72183.0}, {"date": "2017-10-03", "close": 2.01966, "volume": 226667.0}, {"date": "2017-10-04", "close": 2.039364, "volume": 1050422.0}, {"date": "2017-10-05", "close": 2.039364, "volume": 441977.0}, {"date": "2017-10-06", "close": 2.06892, "volume": 290548.0}, {"date": "2017-10-09", "close": 2.078772, "volume": 304418.0}, {"date": "2017-10-10", "close": 2.187144, "volume": 614892.0}, {"date": "2017-10-11", "close": 2.128032, "volume": 162967.0}, {"date": "2017-10-12", "close": 2.16744, "volume": 213300.0}, {"date": "2017-10-13", "close": 2.157588, "volume": 166346.0}, {"date": "2017-10-16", "close": 2.157588, "volume": 248317.0}, {"date": "2017-10-17", "close": 2.147736, "volume": 205167.0}, {"date": "2017-10-18", "close": 2.157588, "volume": 117107.0}, {"date": "2017-10-19", "close": 2.157588, "volume": 1105807.0}, {"date": "2017-10-20", "close": 2.206848, "volume": 299773.0}, {"date": "2017-10-23", "close": 2.187144, "volume": 153267.0}, {"date": "2017-10-24", "close": 2.196996, "volume": 231579.0}, {"date": "2017-10-25", "close": 2.196996, "volume": 208999.0}, {"date": "2017-10-26", "close": 2.196996, "volume": 152703.0}, {"date": "2017-10-27", "close": 2.226552, "volume": 449732.0}, {"date": "2017-10-30", "close": 2.26596, "volume": 343306.0}, {"date": "2017-10-31", "close": 2.295516, "volume": 436629.0}, {"date": "2017-11-01", "close": 2.325072, "volume": 316290.0}, {"date": "2017-11-02", "close": 2.334924, "volume": 278185.0}, {"date": "2017-11-03", "close": 2.36448, "volume": 204295.0}, {"date": "2017-11-06", "close": 2.354628, "volume": 127518.0}, {"date": "2017-11-07", "close": 2.354628, "volume": 243628.0}, {"date": "2017-11-08", "close": 2.275812, "volume": 95640.0}, {"date": "2017-11-09", "close": 2.26596, "volume": 277027.0}, {"date": "2017-11-10", "close": 2.344776, "volume": 79114.0}, {"date": "2017-11-13", "close": 2.31522, "volume": 76982.0}, {"date": "2017-11-14", "close": 2.31522, "volume": 146443.0}, {"date": "2017-11-15", "close": 2.295516, "volume": 241737.0}, {"date": "2017-11-16", "close": 2.325072, "volume": 102213.0}, {"date": "2017-11-17", "close": 2.325072, "volume": 87342.0}, {"date": "2017-11-20", "close": 2.295516, "volume": 244025.0}, {"date": "2017-11-21", "close": 2.285664, "volume": 95098.0}, {"date": "2017-11-22", "close": 2.295516, "volume": 341438.0}, {"date": "2017-11-23", "close": 2.295516, "volume": 77321.0}, {"date": "2017-11-24", "close": 2.285664, "volume": 254266.0}, {"date": "2017-11-27", "close": 2.295516, "volume": 138228.0}, {"date": "2017-11-28", "close": 2.295516, "volume": 73143.0}, {"date": "2017-11-29", "close": 2.31522, "volume": 237316.0}, {"date": "2017-11-30", "close": 2.36448, "volume": 398522.0}, {"date": "2017-12-01", "close": 2.423592, "volume": 493611.0}, {"date": "2017-12-04", "close": 2.433444, "volume": 309758.0}, {"date": "2017-12-05", "close": 2.334924, "volume": 206252.0}, {"date": "2017-12-06", "close": 2.305368, "volume": 393968.0}, {"date": "2017-12-07", "close": 2.403888, "volume": 751230.0}, {"date": "2017-12-08", "close": 2.423592, "volume": 421058.0}, {"date": "2017-12-11", "close": 2.551668, "volume": 712566.0}, {"date": "2017-12-12", "close": 2.640336, "volume": 1786742.0}, {"date": "2017-12-13", "close": 2.719152, "volume": 2795292.0}, {"date": "2017-12-14", "close": 2.7093, "volume": 716339.0}, {"date": "2017-12-15", "close": 2.689596, "volume": 3151282.0}, {"date": "2017-12-18", "close": 2.66004, "volume": 1131292.0}, {"date": "2017-12-19", "close": 2.768412, "volume": 1225796.0}, {"date": "2017-12-20", "close": 2.788116, "volume": 360579.0}, {"date": "2017-12-21", "close": 2.80782, "volume": 853216.0}, {"date": "2017-12-22", "close": 2.80782, "volume": 475163.0}, {"date": "2017-12-27", "close": 2.866932, "volume": 241146.0}, {"date": "2017-12-28", "close": 2.886636, "volume": 181138.0}, {"date": "2017-12-29", "close": 2.926044, "volume": 320064.0}, {"date": "2018-01-02", "close": 2.995008, "volume": 372524.0}, {"date": "2018-01-03", "close": 2.926044, "volume": 330361.0}, {"date": "2018-01-04", "close": 2.9556, "volume": 190724.0}, {"date": "2018-01-05", "close": 3.034416, "volume": 422597.0}, {"date": "2018-01-08", "close": 3.05412, "volume": 369817.0}, {"date": "2018-01-09", "close": 3.034416, "volume": 328390.0}, {"date": "2018-01-10", "close": 2.9556, "volume": 664279.0}, {"date": "2018-01-11", "close": 2.896488, "volume": 426067.0}, {"date": "2018-01-12", "close": 2.886636, "volume": 634283.0}, {"date": "2018-01-15", "close": 2.9556, "volume": 630351.0}, {"date": "2018-01-16", "close": 3.014712, "volume": 194749.0}, {"date": "2018-01-17", "close": 2.975304, "volume": 165774.0}, {"date": "2018-01-18", "close": 3.00486, "volume": 1707018.0}, {"date": "2018-01-19", "close": 2.975304, "volume": 298317.0}, {"date": "2018-01-22", "close": 2.9556, "volume": 386283.0}, {"date": "2018-01-23", "close": 3.034416, "volume": 414437.0}, {"date": "2018-01-24", "close": 3.024564, "volume": 152538.0}, {"date": "2018-01-25", "close": 3.044268, "volume": 220305.0}, {"date": "2018-01-29", "close": 3.063972, "volume": 369097.0}, {"date": "2018-01-30", "close": 3.073824, "volume": 274418.0}, {"date": "2018-01-31", "close": 3.083676, "volume": 742936.0}, {"date": "2018-02-01", "close": 3.142788, "volume": 736888.0}, {"date": "2018-02-02", "close": 3.270864, "volume": 805635.0}, {"date": "2018-02-05", "close": 3.270864, "volume": 1623779.0}, {"date": "2018-02-06", "close": 3.123084, "volume": 700163.0}, {"date": "2018-02-07", "close": 3.2019, "volume": 955419.0}, {"date": "2018-02-08", "close": 3.142788, "volume": 476303.0}, {"date": "2018-02-09", "close": 3.063972, "volume": 620259.0}, {"date": "2018-02-12", "close": 3.034416, "volume": 422725.0}, {"date": "2018-02-13", "close": 3.113232, "volume": 535615.0}, {"date": "2018-02-14", "close": 3.113232, "volume": 178850.0}, {"date": "2018-02-15", "close": 3.15264, "volume": 623201.0}, {"date": "2018-02-16", "close": 3.113232, "volume": 357491.0}, {"date": "2018-02-19", "close": 3.15264, "volume": 127104.0}, {"date": "2018-02-20", "close": 3.132936, "volume": 215086.0}, {"date": "2018-02-21", "close": 3.132936, "volume": 130337.0}, {"date": "2018-02-22", "close": 3.123084, "volume": 311420.0}, {"date": "2018-02-23", "close": 2.90634, "volume": 2617521.0}, {"date": "2018-02-26", "close": 2.896488, "volume": 670077.0}, {"date": "2018-02-27", "close": 2.80782, "volume": 714328.0}, {"date": "2018-02-28", "close": 2.797968, "volume": 702194.0}, {"date": "2018-03-01", "close": 2.719152, "volume": 827141.0}, {"date": "2018-03-02", "close": 2.61078, "volume": 909799.0}, {"date": "2018-03-05", "close": 2.51226, "volume": 800141.0}, {"date": "2018-03-06", "close": 2.531964, "volume": 482542.0}, {"date": "2018-03-07", "close": 2.463, "volume": 435202.0}, {"date": "2018-03-08", "close": 2.522112, "volume": 1059392.0}, {"date": "2018-03-09", "close": 2.482704, "volume": 672832.0}, {"date": "2018-03-12", "close": 2.463, "volume": 765513.0}, {"date": "2018-03-13", "close": 2.443296, "volume": 335520.0}, {"date": "2018-03-14", "close": 2.463, "volume": 358755.0}, {"date": "2018-03-15", "close": 2.463, "volume": 613279.0}, {"date": "2018-03-16", "close": 2.433444, "volume": 386436.0}, {"date": "2018-03-19", "close": 2.433444, "volume": 373543.0}, {"date": "2018-03-20", "close": 2.463, "volume": 173793.0}, {"date": "2018-03-21", "close": 2.472852, "volume": 282442.0}, {"date": "2018-03-22", "close": 2.482704, "volume": 166265.0}, {"date": "2018-03-23", "close": 2.51226, "volume": 200811.0}, {"date": "2018-03-26", "close": 2.502408, "volume": 231938.0}, {"date": "2018-03-27", "close": 2.482704, "volume": 255004.0}, {"date": "2018-03-28", "close": 2.463, "volume": 175906.0}, {"date": "2018-03-29", "close": 2.56152, "volume": 257536.0}, {"date": "2018-04-03", "close": 2.650188, "volume": 293456.0}, {"date": "2018-04-04", "close": 2.600928, "volume": 330104.0}, {"date": "2018-04-05", "close": 2.463, "volume": 1218620.0}, {"date": "2018-04-06", "close": 2.41374, "volume": 470407.0}, {"date": "2018-04-09", "close": 2.41374, "volume": 337133.0}, {"date": "2018-04-10", "close": 2.36448, "volume": 160768.0}, {"date": "2018-04-11", "close": 2.384184, "volume": 854396.0}, {"date": "2018-04-12", "close": 2.374332, "volume": 160172.0}, {"date": "2018-04-13", "close": 2.354628, "volume": 158158.0}, {"date": "2018-04-16", "close": 2.334924, "volume": 217025.0}, {"date": "2018-04-17", "close": 2.305368, "volume": 125988.0}, {"date": "2018-04-18", "close": 2.26596, "volume": 5068387.0}, {"date": "2018-04-19", "close": 2.443296, "volume": 367179.0}, {"date": "2018-04-20", "close": 2.433444, "volume": 362748.0}, {"date": "2018-04-23", "close": 2.463, "volume": 340125.0}, {"date": "2018-04-24", "close": 2.620632, "volume": 254528.0}, {"date": "2018-04-26", "close": 2.56152, "volume": 232602.0}, {"date": "2018-04-27", "close": 2.522112, "volume": 60165.0}, {"date": "2018-04-30", "close": 2.443296, "volume": 220955.0}, {"date": "2018-05-01", "close": 2.463, "volume": 168590.0}, {"date": "2018-05-02", "close": 2.423592, "volume": 137145.0}, {"date": "2018-05-03", "close": 2.394036, "volume": 164873.0}, {"date": "2018-05-04", "close": 2.463, "volume": 177087.0}, {"date": "2018-05-07", "close": 2.492556, "volume": 136095.0}, {"date": "2018-05-08", "close": 2.463, "volume": 98268.0}, {"date": "2018-05-09", "close": 2.482704, "volume": 99604.0}, {"date": "2018-05-10", "close": 2.551668, "volume": 210172.0}, {"date": "2018-05-11", "close": 2.699448, "volume": 436363.0}, {"date": "2018-05-14", "close": 2.679744, "volume": 326642.0}, {"date": "2018-05-15", "close": 2.75856, "volume": 334825.0}, {"date": "2018-05-16", "close": 2.827524, "volume": 178027.0}, {"date": "2018-05-17", "close": 2.817672, "volume": 131746.0}, {"date": "2018-05-18", "close": 2.837376, "volume": 318718.0}, {"date": "2018-05-21", "close": 2.788116, "volume": 125987.0}, {"date": "2018-05-22", "close": 2.80782, "volume": 287038.0}, {"date": "2018-05-23", "close": 2.797968, "volume": 196626.0}, {"date": "2018-05-24", "close": 2.778264, "volume": 259837.0}, {"date": "2018-05-25", "close": 2.75856, "volume": 117509.0}, {"date": "2018-05-28", "close": 2.738856, "volume": 64795.0}, {"date": "2018-05-29", "close": 2.699448, "volume": 136111.0}, {"date": "2018-05-30", "close": 2.669892, "volume": 109163.0}, {"date": "2018-05-31", "close": 2.630484, "volume": 183238.0}, {"date": "2018-06-01", "close": 2.61078, "volume": 179425.0}, {"date": "2018-06-04", "close": 2.522112, "volume": 503813.0}, {"date": "2018-06-05", "close": 2.571372, "volume": 320318.0}, {"date": "2018-06-06", "close": 2.581224, "volume": 458991.0}, {"date": "2018-06-07", "close": 2.699448, "volume": 266770.0}, {"date": "2018-06-08", "close": 2.738856, "volume": 201658.0}, {"date": "2018-06-12", "close": 2.768412, "volume": 250521.0}, {"date": "2018-06-13", "close": 2.837376, "volume": 227821.0}, {"date": "2018-06-14", "close": 2.85708, "volume": 354411.0}, {"date": "2018-06-15", "close": 2.827524, "volume": 241033.0}, {"date": "2018-06-18", "close": 2.75856, "volume": 103434.0}, {"date": "2018-06-19", "close": 2.689596, "volume": 157237.0}, {"date": "2018-06-20", "close": 2.66004, "volume": 111903.0}, {"date": "2018-06-21", "close": 2.866932, "volume": 1192426.0}, {"date": "2018-06-22", "close": 2.896488, "volume": 592507.0}, {"date": "2018-06-25", "close": 2.965452, "volume": 461907.0}, {"date": "2018-06-26", "close": 2.90634, "volume": 263076.0}, {"date": "2018-06-27", "close": 2.896488, "volume": 264424.0}, {"date": "2018-06-28", "close": 2.90634, "volume": 553374.0}, {"date": "2018-06-29", "close": 2.9556, "volume": 255145.0}, {"date": "2018-07-02", "close": 2.896488, "volume": 213099.0}, {"date": "2018-07-03", "close": 2.80782, "volume": 171863.0}, {"date": "2018-07-04", "close": 2.7093, "volume": 270978.0}, {"date": "2018-07-05", "close": 2.669892, "volume": 111341.0}, {"date": "2018-07-06", "close": 2.581224, "volume": 283520.0}, {"date": "2018-07-09", "close": 2.591076, "volume": 274383.0}, {"date": "2018-07-10", "close": 2.669892, "volume": 309772.0}, {"date": "2018-07-11", "close": 2.630484, "volume": 131547.0}, {"date": "2018-07-12", "close": 2.600928, "volume": 219634.0}, {"date": "2018-07-13", "close": 2.600928, "volume": 20294.0}, {"date": "2018-07-16", "close": 2.581224, "volume": 92748.0}, {"date": "2018-07-17", "close": 2.620632, "volume": 53314.0}, {"date": "2018-07-18", "close": 2.551668, "volume": 243561.0}, {"date": "2018-07-19", "close": 2.502408, "volume": 308844.0}, {"date": "2018-07-20", "close": 2.61078, "volume": 165591.0}, {"date": "2018-07-23", "close": 2.640336, "volume": 200060.0}, {"date": "2018-07-24", "close": 2.738856, "volume": 181989.0}, {"date": "2018-07-25", "close": 2.738856, "volume": 161039.0}, {"date": "2018-07-26", "close": 2.837376, "volume": 142481.0}, {"date": "2018-07-27", "close": 2.817672, "volume": 74877.0}, {"date": "2018-07-30", "close": 2.80782, "volume": 161982.0}, {"date": "2018-07-31", "close": 2.748708, "volume": 97265.0}, {"date": "2018-08-01", "close": 2.650188, "volume": 89194.0}, {"date": "2018-08-02", "close": 2.61078, "volume": 135274.0}, {"date": "2018-08-03", "close": 2.669892, "volume": 60839.0}, {"date": "2018-08-06", "close": 2.650188, "volume": 27326.0}, {"date": "2018-08-07", "close": 2.620632, "volume": 44666.0}, {"date": "2018-08-08", "close": 2.640336, "volume": 62372.0}, {"date": "2018-08-09", "close": 2.630484, "volume": 199288.0}, {"date": "2018-08-10", "close": 2.669892, "volume": 35077.0}, {"date": "2018-08-13", "close": 2.66004, "volume": 67874.0}, {"date": "2018-08-14", "close": 2.66004, "volume": 56794.0}, {"date": "2018-08-15", "close": 2.689596, "volume": 58259.0}, {"date": "2018-08-16", "close": 2.66004, "volume": 187001.0}, {"date": "2018-08-17", "close": 2.699448, "volume": 58535.0}, {"date": "2018-08-20", "close": 2.75856, "volume": 80536.0}, {"date": "2018-08-21", "close": 2.729004, "volume": 54511.0}, {"date": "2018-08-22", "close": 2.817672, "volume": 223617.0}, {"date": "2018-08-23", "close": 2.778264, "volume": 428857.0}, {"date": "2018-08-24", "close": 2.699448, "volume": 666089.0}, {"date": "2018-08-27", "close": 2.669892, "volume": 356073.0}, {"date": "2018-08-28", "close": 2.66004, "volume": 264194.0}, {"date": "2018-08-29", "close": 2.66004, "volume": 171627.0}, {"date": "2018-08-30", "close": 2.689596, "volume": 135605.0}, {"date": "2018-08-31", "close": 2.620632, "volume": 583600.0}, {"date": "2018-09-03", "close": 2.56152, "volume": 223768.0}, {"date": "2018-09-04", "close": 2.620632, "volume": 338310.0}, {"date": "2018-09-05", "close": 2.650188, "volume": 178020.0}, {"date": "2018-09-06", "close": 2.591076, "volume": 439313.0}, {"date": "2018-09-07", "close": 2.650188, "volume": 80940.0}, {"date": "2018-09-10", "close": 2.738856, "volume": 481836.0}, {"date": "2018-09-11", "close": 2.75856, "volume": 341373.0}, {"date": "2018-09-12", "close": 2.85708, "volume": 283181.0}, {"date": "2018-09-13", "close": 2.896488, "volume": 178293.0}, {"date": "2018-09-14", "close": 2.85708, "volume": 607430.0}, {"date": "2018-09-17", "close": 2.965452, "volume": 716030.0}, {"date": "2018-09-18", "close": 2.9556, "volume": 260409.0}, {"date": "2018-09-19", "close": 3.05412, "volume": 396778.0}, {"date": "2018-09-20", "close": 3.024564, "volume": 1077073.0}, {"date": "2018-09-21", "close": 3.123084, "volume": 245815.0}, {"date": "2018-09-24", "close": 3.083676, "volume": 236044.0}, {"date": "2018-09-25", "close": 2.995008, "volume": 149309.0}, {"date": "2018-09-26", "close": 2.896488, "volume": 378413.0}, {"date": "2018-09-27", "close": 2.965452, "volume": 160428.0}, {"date": "2018-09-28", "close": 2.985156, "volume": 264329.0}, {"date": "2018-10-01", "close": 2.9556, "volume": 75235.0}, {"date": "2018-10-02", "close": 2.975304, "volume": 53061.0}, {"date": "2018-10-03", "close": 2.935896, "volume": 142737.0}, {"date": "2018-10-04", "close": 2.965452, "volume": 129151.0}, {"date": "2018-10-05", "close": 3.034416, "volume": 430498.0}, {"date": "2018-10-08", "close": 3.024564, "volume": 105462.0}, {"date": "2018-10-09", "close": 3.083676, "volume": 164399.0}, {"date": "2018-10-10", "close": 3.063972, "volume": 60902.0}, {"date": "2018-10-11", "close": 2.965452, "volume": 198471.0}, {"date": "2018-10-12", "close": 2.945748, "volume": 100456.0}, {"date": "2018-10-15", "close": 2.985156, "volume": 153502.0}, {"date": "2018-10-16", "close": 2.965452, "volume": 135474.0}, {"date": "2018-10-17", "close": 2.975304, "volume": 192960.0}, {"date": "2018-10-18", "close": 3.05412, "volume": 123907.0}, {"date": "2018-10-19", "close": 3.044268, "volume": 1150803.0}, {"date": "2018-10-22", "close": 3.063972, "volume": 116670.0}, {"date": "2018-10-24", "close": 2.916192, "volume": 842794.0}, {"date": "2018-10-25", "close": 2.797968, "volume": 268660.0}, {"date": "2018-10-26", "close": 2.886636, "volume": 151310.0}, {"date": "2018-10-29", "close": 2.797968, "volume": 124615.0}, {"date": "2018-10-30", "close": 2.80782, "volume": 684453.0}, {"date": "2018-10-31", "close": 2.90634, "volume": 650253.0}, {"date": "2018-11-01", "close": 2.85708, "volume": 245483.0}, {"date": "2018-11-02", "close": 2.827524, "volume": 175554.0}, {"date": "2018-11-05", "close": 2.689596, "volume": 231121.0}, {"date": "2018-11-06", "close": 2.689596, "volume": 490653.0}, {"date": "2018-11-07", "close": 2.679744, "volume": 94741.0}, {"date": "2018-11-08", "close": 2.778264, "volume": 202934.0}, {"date": "2018-11-09", "close": 2.75856, "volume": 291983.0}, {"date": "2018-11-12", "close": 2.75856, "volume": 164410.0}, {"date": "2018-11-13", "close": 2.679744, "volume": 401194.0}, {"date": "2018-11-14", "close": 2.679744, "volume": 105793.0}, {"date": "2018-11-15", "close": 2.66004, "volume": 148047.0}, {"date": "2018-11-16", "close": 2.650188, "volume": 197200.0}, {"date": "2018-11-19", "close": 2.650188, "volume": 101757.0}, {"date": "2018-11-20", "close": 2.650188, "volume": 384968.0}, {"date": "2018-11-21", "close": 2.650188, "volume": 150137.0}, {"date": "2018-11-22", "close": 2.729004, "volume": 101000.0}, {"date": "2018-11-23", "close": 2.669892, "volume": 117395.0}, {"date": "2018-11-26", "close": 2.738856, "volume": 243229.0}, {"date": "2018-11-27", "close": 2.748708, "volume": 179425.0}, {"date": "2018-11-28", "close": 2.75856, "volume": 820309.0}, {"date": "2018-11-29", "close": 2.75856, "volume": 159731.0}, {"date": "2018-11-30", "close": 2.886636, "volume": 292166.0}, {"date": "2018-12-03", "close": 2.965452, "volume": 1142206.0}, {"date": "2018-12-04", "close": 2.935896, "volume": 161919.0}, {"date": "2018-12-05", "close": 2.926044, "volume": 270747.0}, {"date": "2018-12-06", "close": 2.90634, "volume": 183434.0}, {"date": "2018-12-07", "close": 2.85708, "volume": 82314.0}, {"date": "2018-12-10", "close": 2.847228, "volume": 97793.0}, {"date": "2018-12-11", "close": 2.876784, "volume": 108841.0}, {"date": "2018-12-12", "close": 2.827524, "volume": 1302078.0}, {"date": "2018-12-13", "close": 2.827524, "volume": 245689.0}, {"date": "2018-12-14", "close": 2.797968, "volume": 180448.0}, {"date": "2018-12-17", "close": 2.817672, "volume": 333514.0}, {"date": "2018-12-18", "close": 2.778264, "volume": 481874.0}, {"date": "2018-12-19", "close": 2.837376, "volume": 123023.0}, {"date": "2018-12-20", "close": 2.837376, "volume": 280476.0}, {"date": "2018-12-21", "close": 2.90634, "volume": 280184.0}, {"date": "2018-12-24", "close": 2.896488, "volume": 80837.0}, {"date": "2018-12-27", "close": 2.975304, "volume": 374616.0}, {"date": "2018-12-28", "close": 3.044268, "volume": 161252.0}, {"date": "2018-12-31", "close": 3.093528, "volume": 223476.0}, {"date": "2019-01-02", "close": 3.044268, "volume": 140975.0}, {"date": "2019-01-03", "close": 2.9556, "volume": 43351.0}, {"date": "2019-01-04", "close": 2.916192, "volume": 68269.0}, {"date": "2019-01-07", "close": 2.85708, "volume": 47242.0}, {"date": "2019-01-08", "close": 2.886636, "volume": 54594.0}, {"date": "2019-01-09", "close": 2.886636, "volume": 65874.0}, {"date": "2019-01-10", "close": 2.886636, "volume": 24102.0}, {"date": "2019-01-11", "close": 2.965452, "volume": 98040.0}, {"date": "2019-01-14", "close": 2.90634, "volume": 102042.0}, {"date": "2019-01-15", "close": 2.85708, "volume": 131551.0}, {"date": "2019-01-16", "close": 2.886636, "volume": 232104.0}, {"date": "2019-01-17", "close": 2.847228, "volume": 48772.0}, {"date": "2019-01-18", "close": 2.80782, "volume": 91499.0}, {"date": "2019-01-21", "close": 2.788116, "volume": 88234.0}, {"date": "2019-01-22", "close": 2.886636, "volume": 235030.0}, {"date": "2019-01-23", "close": 2.797968, "volume": 93598.0}, {"date": "2019-01-24", "close": 2.729004, "volume": 133889.0}, {"date": "2019-01-25", "close": 2.827524, "volume": 92434.0}, {"date": "2019-01-29", "close": 2.926044, "volume": 220348.0}, {"date": "2019-01-30", "close": 2.916192, "volume": 295578.0}, {"date": "2019-01-31", "close": 3.00486, "volume": 206462.0}, {"date": "2019-02-01", "close": 3.063972, "volume": 214077.0}, {"date": "2019-02-04", "close": 3.044268, "volume": 466087.0}, {"date": "2019-02-05", "close": 3.083676, "volume": 1362557.0}, {"date": "2019-02-06", "close": 3.083676, "volume": 217350.0}, {"date": "2019-02-07", "close": 3.10338, "volume": 687211.0}, {"date": "2019-02-08", "close": 3.05412, "volume": 149982.0}, {"date": "2019-02-11", "close": 3.034416, "volume": 327760.0}, {"date": "2019-02-12", "close": 3.083676, "volume": 266224.0}, {"date": "2019-02-13", "close": 3.162492, "volume": 286435.0}, {"date": "2019-02-14", "close": 3.280716, "volume": 838503.0}, {"date": "2019-02-15", "close": 3.25116, "volume": 142721.0}, {"date": "2019-02-18", "close": 3.221604, "volume": 264245.0}, {"date": "2019-02-19", "close": 3.25116, "volume": 304500.0}, {"date": "2019-02-20", "close": 3.2019, "volume": 349244.0}, {"date": "2019-02-21", "close": 3.083676, "volume": 359557.0}, {"date": "2019-02-22", "close": 3.073824, "volume": 628003.0}, {"date": "2019-02-25", "close": 3.044268, "volume": 847086.0}, {"date": "2019-02-26", "close": 2.965452, "volume": 182556.0}, {"date": "2019-02-27", "close": 2.896488, "volume": 211018.0}, {"date": "2019-02-28", "close": 2.866932, "volume": 221406.0}, {"date": "2019-03-01", "close": 2.90634, "volume": 197932.0}, {"date": "2019-03-04", "close": 2.926044, "volume": 151678.0}, {"date": "2019-03-05", "close": 2.876784, "volume": 284761.0}, {"date": "2019-03-06", "close": 2.80782, "volume": 338365.0}, {"date": "2019-03-07", "close": 2.847228, "volume": 266127.0}, {"date": "2019-03-08", "close": 2.866932, "volume": 255965.0}, {"date": "2019-03-11", "close": 2.916192, "volume": 447070.0}, {"date": "2019-03-12", "close": 2.827524, "volume": 450218.0}, {"date": "2019-03-13", "close": 2.729004, "volume": 475872.0}, {"date": "2019-03-14", "close": 2.778264, "volume": 318464.0}, {"date": "2019-03-15", "close": 2.650188, "volume": 2558027.0}, {"date": "2019-03-18", "close": 2.679744, "volume": 712624.0}, {"date": "2019-03-19", "close": 2.66004, "volume": 1417360.0}, {"date": "2019-03-20", "close": 2.719152, "volume": 288217.0}, {"date": "2019-03-21", "close": 2.630484, "volume": 326635.0}, {"date": "2019-03-22", "close": 2.620632, "volume": 393316.0}, {"date": "2019-03-25", "close": 2.403888, "volume": 927190.0}, {"date": "2019-03-26", "close": 2.325072, "volume": 1112609.0}, {"date": "2019-03-27", "close": 2.51226, "volume": 702652.0}, {"date": "2019-03-28", "close": 2.482704, "volume": 626773.0}, {"date": "2019-03-29", "close": 2.56152, "volume": 646988.0}, {"date": "2019-04-01", "close": 2.51226, "volume": 448123.0}, {"date": "2019-04-02", "close": 2.51226, "volume": 406496.0}, {"date": "2019-04-03", "close": 2.433444, "volume": 267347.0}, {"date": "2019-04-04", "close": 2.541816, "volume": 175143.0}, {"date": "2019-04-05", "close": 2.482704, "volume": 194076.0}, {"date": "2019-04-08", "close": 2.522112, "volume": 165854.0}, {"date": "2019-04-09", "close": 2.551668, "volume": 339077.0}, {"date": "2019-04-10", "close": 2.56152, "volume": 157167.0}, {"date": "2019-04-11", "close": 2.581224, "volume": 230607.0}, {"date": "2019-04-12", "close": 2.591076, "volume": 329531.0}, {"date": "2019-04-15", "close": 2.600928, "volume": 200247.0}, {"date": "2019-04-16", "close": 2.630484, "volume": 276469.0}, {"date": "2019-04-17", "close": 2.620632, "volume": 190240.0}, {"date": "2019-04-18", "close": 2.61078, "volume": 282081.0}, {"date": "2019-04-23", "close": 2.630484, "volume": 164504.0}, {"date": "2019-04-24", "close": 2.650188, "volume": 235649.0}, {"date": "2019-04-26", "close": 2.7093, "volume": 621560.0}, {"date": "2019-04-29", "close": 2.719152, "volume": 301622.0}, {"date": "2019-04-30", "close": 2.719152, "volume": 321302.0}, {"date": "2019-05-01", "close": 2.719152, "volume": 197770.0}, {"date": "2019-05-02", "close": 2.738856, "volume": 263729.0}, {"date": "2019-05-03", "close": 2.729004, "volume": 173520.0}, {"date": "2019-05-06", "close": 2.768412, "volume": 351227.0}, {"date": "2019-05-07", "close": 2.778264, "volume": 134361.0}, {"date": "2019-05-08", "close": 2.778264, "volume": 211615.0}, {"date": "2019-05-09", "close": 2.817672, "volume": 203010.0}, {"date": "2019-05-10", "close": 2.847228, "volume": 308214.0}, {"date": "2019-05-13", "close": 2.866932, "volume": 234191.0}, {"date": "2019-05-14", "close": 2.75856, "volume": 246118.0}, {"date": "2019-05-15", "close": 2.75856, "volume": 157042.0}, {"date": "2019-05-16", "close": 2.75856, "volume": 196715.0}, {"date": "2019-05-17", "close": 2.778264, "volume": 88146.0}, {"date": "2019-05-20", "close": 2.827524, "volume": 107454.0}, {"date": "2019-05-21", "close": 2.85708, "volume": 181935.0}, {"date": "2019-05-22", "close": 2.80782, "volume": 57029.0}, {"date": "2019-05-23", "close": 2.876784, "volume": 248310.0}, {"date": "2019-05-24", "close": 2.876784, "volume": 134209.0}, {"date": "2019-05-27", "close": 2.876784, "volume": 166917.0}, {"date": "2019-05-28", "close": 2.817672, "volume": 339046.0}, {"date": "2019-05-29", "close": 2.80782, "volume": 298702.0}, {"date": "2019-05-30", "close": 2.719152, "volume": 207984.0}, {"date": "2019-05-31", "close": 2.640336, "volume": 6065969.0}, {"date": "2019-06-03", "close": 2.66004, "volume": 70015.0}, {"date": "2019-06-04", "close": 2.640336, "volume": 68907.0}, {"date": "2019-06-05", "close": 2.699448, "volume": 132265.0}, {"date": "2019-06-06", "close": 2.719152, "volume": 178780.0}, {"date": "2019-06-07", "close": 2.797968, "volume": 87037.0}, {"date": "2019-06-11", "close": 2.788116, "volume": 881707.0}, {"date": "2019-06-12", "close": 2.778264, "volume": 138985.0}, {"date": "2019-06-13", "close": 2.738856, "volume": 289723.0}, {"date": "2019-06-14", "close": 2.768412, "volume": 239217.0}, {"date": "2019-06-17", "close": 2.66004, "volume": 1618917.0}, {"date": "2019-06-18", "close": 2.75856, "volume": 152918.0}, {"date": "2019-06-19", "close": 2.817672, "volume": 361309.0}, {"date": "2019-06-20", "close": 2.797968, "volume": 115976.0}, {"date": "2019-06-21", "close": 2.817672, "volume": 279123.0}, {"date": "2019-06-24", "close": 2.797968, "volume": 131498.0}, {"date": "2019-06-25", "close": 2.788116, "volume": 216211.0}, {"date": "2019-06-26", "close": 2.876784, "volume": 348742.0}, {"date": "2019-06-27", "close": 2.866932, "volume": 216158.0}, {"date": "2019-06-28", "close": 2.876784, "volume": 118851.0}, {"date": "2019-07-01", "close": 2.926044, "volume": 1463362.0}, {"date": "2019-07-02", "close": 2.965452, "volume": 651170.0}, {"date": "2019-07-03", "close": 3.00486, "volume": 112410.0}, {"date": "2019-07-04", "close": 3.073824, "volume": 461760.0}, {"date": "2019-07-05", "close": 2.985156, "volume": 473392.0}, {"date": "2019-07-08", "close": 3.093528, "volume": 250380.0}, {"date": "2019-07-09", "close": 3.113232, "volume": 377319.0}, {"date": "2019-07-10", "close": 3.093528, "volume": 286970.0}, {"date": "2019-07-11", "close": 3.05412, "volume": 414504.0}, {"date": "2019-07-12", "close": 3.093528, "volume": 1326816.0}, {"date": "2019-07-15", "close": 3.063972, "volume": 499077.0}, {"date": "2019-07-16", "close": 3.093528, "volume": 1284894.0}, {"date": "2019-07-17", "close": 3.113232, "volume": 3689641.0}, {"date": "2019-07-18", "close": 3.132936, "volume": 289912.0}, {"date": "2019-07-19", "close": 3.15264, "volume": 211051.0}, {"date": "2019-07-22", "close": 3.25116, "volume": 457595.0}, {"date": "2019-07-23", "close": 3.270864, "volume": 255849.0}, {"date": "2019-07-24", "close": 3.261012, "volume": 250530.0}, {"date": "2019-07-25", "close": 3.261012, "volume": 1412623.0}, {"date": "2019-07-26", "close": 3.261012, "volume": 278695.0}, {"date": "2019-07-29", "close": 3.329976, "volume": 365810.0}, {"date": "2019-07-30", "close": 3.310272, "volume": 214279.0}, {"date": "2019-07-31", "close": 3.379236, "volume": 467575.0}, {"date": "2019-08-01", "close": 3.320124, "volume": 431282.0}, {"date": "2019-08-02", "close": 3.438348, "volume": 440655.0}, {"date": "2019-08-05", "close": 3.389088, "volume": 117867.0}, {"date": "2019-08-06", "close": 3.320124, "volume": 286028.0}, {"date": "2019-08-07", "close": 3.30042, "volume": 255021.0}, {"date": "2019-08-08", "close": 3.221604, "volume": 1456269.0}, {"date": "2019-08-09", "close": 3.2019, "volume": 598173.0}, {"date": "2019-08-12", "close": 3.231456, "volume": 182883.0}, {"date": "2019-08-13", "close": 3.221604, "volume": 498417.0}, {"date": "2019-08-14", "close": 3.211752, "volume": 314454.0}, {"date": "2019-08-15", "close": 3.15264, "volume": 126498.0}, {"date": "2019-08-16", "close": 3.113232, "volume": 332371.0}, {"date": "2019-08-19", "close": 3.15264, "volume": 113673.0}, {"date": "2019-08-20", "close": 3.172344, "volume": 97997.0}, {"date": "2019-08-21", "close": 3.15264, "volume": 81722.0}, {"date": "2019-08-22", "close": 3.073824, "volume": 259418.0}, {"date": "2019-08-23", "close": 3.014712, "volume": 183240.0}, {"date": "2019-08-26", "close": 3.014712, "volume": 264095.0}, {"date": "2019-08-27", "close": 2.9556, "volume": 695418.0}, {"date": "2019-08-28", "close": 2.945748, "volume": 741918.0}, {"date": "2019-08-29", "close": 3.024564, "volume": 421338.0}, {"date": "2019-08-30", "close": 3.00486, "volume": 109547.0}, {"date": "2019-09-02", "close": 2.965452, "volume": 125861.0}, {"date": "2019-09-03", "close": 2.945748, "volume": 184771.0}, {"date": "2019-09-04", "close": 2.9556, "volume": 133406.0}, {"date": "2019-09-05", "close": 2.90634, "volume": 666160.0}, {"date": "2019-09-06", "close": 2.935896, "volume": 103124.0}, {"date": "2019-09-09", "close": 2.896488, "volume": 124261.0}, {"date": "2019-09-10", "close": 2.945748, "volume": 148475.0}, {"date": "2019-09-11", "close": 2.975304, "volume": 284369.0}, {"date": "2019-09-12", "close": 3.083676, "volume": 1766055.0}, {"date": "2019-09-13", "close": 3.093528, "volume": 283148.0}, {"date": "2019-09-16", "close": 3.211752, "volume": 603586.0}, {"date": "2019-09-17", "close": 3.270864, "volume": 278912.0}, {"date": "2019-09-18", "close": 3.369384, "volume": 1835008.0}, {"date": "2019-09-19", "close": 3.428496, "volume": 391496.0}, {"date": "2019-09-20", "close": 3.704352, "volume": 1024970.0}, {"date": "2019-09-23", "close": 3.556572, "volume": 1450330.0}, {"date": "2019-09-24", "close": 3.54672, "volume": 336152.0}, {"date": "2019-09-25", "close": 3.438348, "volume": 313530.0}, {"date": "2019-09-26", "close": 3.477756, "volume": 1009924.0}, {"date": "2019-09-27", "close": 3.655092, "volume": 364185.0}, {"date": "2019-09-30", "close": 3.684648, "volume": 398819.0}, {"date": "2019-10-01", "close": 3.783168, "volume": 410350.0}, {"date": "2019-10-02", "close": 3.812724, "volume": 165247.0}, {"date": "2019-10-03", "close": 3.79302, "volume": 761483.0}, {"date": "2019-10-04", "close": 3.773316, "volume": 234734.0}, {"date": "2019-10-07", "close": 3.802872, "volume": 303958.0}, {"date": "2019-10-08", "close": 3.733908, "volume": 306418.0}, {"date": "2019-10-09", "close": 3.664944, "volume": 143400.0}, {"date": "2019-10-10", "close": 3.704352, "volume": 349647.0}, {"date": "2019-10-11", "close": 3.74376, "volume": 384630.0}, {"date": "2019-10-14", "close": 3.724056, "volume": 372032.0}, {"date": "2019-10-17", "close": 3.5, "volume": 2459612.0}, {"date": "2019-10-18", "close": 3.5, "volume": 893838.0}, {"date": "2019-10-21", "close": 3.4, "volume": 1846588.0}, {"date": "2019-10-22", "close": 3.42, "volume": 749805.0}, {"date": "2019-10-23", "close": 3.4, "volume": 486610.0}, {"date": "2019-10-24", "close": 3.38, "volume": 583891.0}, {"date": "2019-10-25", "close": 3.42, "volume": 125848.0}, {"date": "2019-10-28", "close": 3.38, "volume": 335340.0}, {"date": "2019-10-29", "close": 3.38, "volume": 260174.0}, {"date": "2019-10-30", "close": 3.4, "volume": 630422.0}, {"date": "2019-10-31", "close": 3.41, "volume": 311661.0}, {"date": "2019-11-01", "close": 3.42, "volume": 385612.0}, {"date": "2019-11-04", "close": 3.44, "volume": 1241691.0}, {"date": "2019-11-05", "close": 3.48, "volume": 313647.0}, {"date": "2019-11-06", "close": 3.39, "volume": 1110285.0}, {"date": "2019-11-07", "close": 3.4, "volume": 409128.0}, {"date": "2019-11-08", "close": 3.4, "volume": 704944.0}, {"date": "2019-11-11", "close": 3.26, "volume": 989430.0}, {"date": "2019-11-12", "close": 3.26, "volume": 1138564.0}, {"date": "2019-11-13", "close": 3.28, "volume": 630752.0}, {"date": "2019-11-14", "close": 3.29, "volume": 664160.0}, {"date": "2019-11-15", "close": 3.33, "volume": 702465.0}, {"date": "2019-11-18", "close": 3.28, "volume": 468815.0}, {"date": "2019-11-19", "close": 3.34, "volume": 375342.0}, {"date": "2019-11-20", "close": 3.34, "volume": 333031.0}, {"date": "2019-11-21", "close": 3.39, "volume": 558708.0}, {"date": "2019-11-22", "close": 3.42, "volume": 472619.0}, {"date": "2019-11-25", "close": 3.41, "volume": 621378.0}, {"date": "2019-11-26", "close": 3.48, "volume": 8607953.0}, {"date": "2019-11-27", "close": 3.47, "volume": 983566.0}, {"date": "2019-11-28", "close": 3.5, "volume": 415977.0}, {"date": "2019-12-02", "close": 3.84, "volume": 1046963.0}, {"date": "2019-12-03", "close": 3.8, "volume": 968949.0}, {"date": "2019-12-04", "close": 3.68, "volume": 1506937.0}, {"date": "2019-12-05", "close": 3.62, "volume": 1061512.0}, {"date": "2019-12-06", "close": 3.58, "volume": 557342.0}, {"date": "2019-12-09", "close": 3.56, "volume": 450932.0}, {"date": "2019-12-10", "close": 3.57, "volume": 523259.0}, {"date": "2019-12-11", "close": 3.58, "volume": 2418420.0}, {"date": "2019-12-12", "close": 3.57, "volume": 411309.0}, {"date": "2019-12-13", "close": 3.81, "volume": 2751384.0}, {"date": "2019-12-16", "close": 4.03, "volume": 1218041.0}, {"date": "2019-12-17", "close": 4.02, "volume": 1698721.0}, {"date": "2019-12-18", "close": 4.17, "volume": 1436078.0}, {"date": "2019-12-19", "close": 4.21, "volume": 1032250.0}, {"date": "2019-12-20", "close": 4.23, "volume": 1681885.0}, {"date": "2019-12-23", "close": 4.36, "volume": 758111.0}, {"date": "2019-12-24", "close": 4.4, "volume": 373816.0}, {"date": "2019-12-27", "close": 4.46, "volume": 317732.0}, {"date": "2019-12-30", "close": 4.45, "volume": 341392.0}, {"date": "2019-12-31", "close": 4.47, "volume": 315594.0}, {"date": "2020-01-02", "close": 4.47, "volume": 113728.0}, {"date": "2020-01-03", "close": 4.42, "volume": 436811.0}, {"date": "2020-01-06", "close": 4.36, "volume": 2069207.0}, {"date": "2020-01-07", "close": 4.37, "volume": 417475.0}, {"date": "2020-01-08", "close": 4.27, "volume": 614517.0}, {"date": "2020-01-09", "close": 4.32, "volume": 543984.0}, {"date": "2020-01-10", "close": 4.36, "volume": 808219.0}, {"date": "2020-01-13", "close": 4.6, "volume": 1357411.0}, {"date": "2020-01-14", "close": 4.68, "volume": 992651.0}, {"date": "2020-01-15", "close": 4.93, "volume": 1683495.0}, {"date": "2020-01-16", "close": 4.95, "volume": 1385920.0}, {"date": "2020-01-17", "close": 4.85, "volume": 526615.0}, {"date": "2020-01-20", "close": 4.76, "volume": 551003.0}, {"date": "2020-01-21", "close": 4.72, "volume": 557949.0}, {"date": "2020-01-22", "close": 4.7, "volume": 420870.0}, {"date": "2020-01-23", "close": 4.65, "volume": 542182.0}, {"date": "2020-01-24", "close": 4.71, "volume": 514615.0}, {"date": "2020-01-28", "close": 4.63, "volume": 435961.0}, {"date": "2020-01-29", "close": 4.58, "volume": 320345.0}, {"date": "2020-01-30", "close": 4.72, "volume": 622715.0}, {"date": "2020-01-31", "close": 4.72, "volume": 974805.0}, {"date": "2020-02-03", "close": 4.87, "volume": 908820.0}, {"date": "2020-02-04", "close": 4.84, "volume": 538510.0}, {"date": "2020-02-05", "close": 4.87, "volume": 820354.0}, {"date": "2020-02-06", "close": 4.73, "volume": 351657.0}, {"date": "2020-02-07", "close": 4.73, "volume": 1225414.0}, {"date": "2020-02-10", "close": 4.78, "volume": 361115.0}, {"date": "2020-02-11", "close": 4.86, "volume": 608808.0}, {"date": "2020-02-12", "close": 4.83, "volume": 329673.0}, {"date": "2020-02-13", "close": 4.75, "volume": 403430.0}, {"date": "2020-02-14", "close": 4.75, "volume": 398261.0}, {"date": "2020-02-17", "close": 4.89, "volume": 544653.0}, {"date": "2020-02-18", "close": 4.8, "volume": 536562.0}, {"date": "2020-02-19", "close": 4.84, "volume": 1882304.0}, {"date": "2020-02-20", "close": 4.81, "volume": 412704.0}, {"date": "2020-02-21", "close": 4.5, "volume": 3108922.0}, {"date": "2020-02-24", "close": 4.27, "volume": 1331987.0}, {"date": "2020-02-25", "close": 4.2, "volume": 1174184.0}, {"date": "2020-02-26", "close": 4.19, "volume": 783714.0}, {"date": "2020-02-27", "close": 4.34, "volume": 1237529.0}, {"date": "2020-02-28", "close": 4.29, "volume": 980717.0}, {"date": "2020-03-02", "close": 4.26, "volume": 1144910.0}, {"date": "2020-03-03", "close": 4.21, "volume": 788503.0}, {"date": "2020-03-04", "close": 4.15, "volume": 1082731.0}, {"date": "2020-03-05", "close": 4.24, "volume": 798690.0}, {"date": "2020-03-06", "close": 4.06, "volume": 664656.0}, {"date": "2020-03-09", "close": 3.87, "volume": 1437394.0}, {"date": "2020-03-10", "close": 4.16, "volume": 1057475.0}, {"date": "2020-03-11", "close": 4.01, "volume": 953745.0}, {"date": "2020-03-12", "close": 3.88, "volume": 1483752.0}, {"date": "2020-03-13", "close": 4.08, "volume": 1478889.0}, {"date": "2020-03-16", "close": 3.7, "volume": 1126588.0}, {"date": "2020-03-17", "close": 3.65, "volume": 1328031.0}, {"date": "2020-03-18", "close": 3.84, "volume": 821685.0}, {"date": "2020-03-19", "close": 3.75, "volume": 1210314.0}, {"date": "2020-03-20", "close": 3.7, "volume": 972366.0}, {"date": "2020-03-23", "close": 3.28, "volume": 1844092.0}, {"date": "2020-03-24", "close": 3.34, "volume": 564712.0}, {"date": "2020-03-25", "close": 3.6, "volume": 957060.0}, {"date": "2020-03-26", "close": 3.73, "volume": 516961.0}, {"date": "2020-03-27", "close": 3.7, "volume": 1351455.0}, {"date": "2020-03-30", "close": 3.72, "volume": 1005812.0}, {"date": "2020-03-31", "close": 3.8, "volume": 1004488.0}, {"date": "2020-04-01", "close": 3.6, "volume": 479259.0}, {"date": "2020-04-02", "close": 3.42, "volume": 1218649.0}, {"date": "2020-04-03", "close": 3.3, "volume": 220557.0}, {"date": "2020-04-06", "close": 3.3, "volume": 686143.0}, {"date": "2020-04-07", "close": 3.28, "volume": 670370.0}, {"date": "2020-04-08", "close": 3.4, "volume": 609701.0}, {"date": "2020-04-09", "close": 3.59, "volume": 1357695.0}, {"date": "2020-04-14", "close": 3.9, "volume": 597903.0}, {"date": "2020-04-15", "close": 3.66, "volume": 556165.0}, {"date": "2020-04-16", "close": 3.65, "volume": 1247974.0}, {"date": "2020-04-17", "close": 3.88, "volume": 488435.0}, {"date": "2020-04-20", "close": 3.72, "volume": 280490.0}, {"date": "2020-04-21", "close": 3.65, "volume": 265127.0}, {"date": "2020-04-22", "close": 3.7, "volume": 364434.0}, {"date": "2020-04-23", "close": 3.7, "volume": 332535.0}, {"date": "2020-04-24", "close": 3.66, "volume": 436591.0}, {"date": "2020-04-27", "close": 3.88, "volume": 984054.0}, {"date": "2020-04-28", "close": 3.9, "volume": 448757.0}, {"date": "2020-04-29", "close": 3.86, "volume": 434657.0}, {"date": "2020-04-30", "close": 4.02, "volume": 443839.0}, {"date": "2020-05-01", "close": 4.04, "volume": 1046146.0}, {"date": "2020-05-04", "close": 4.07, "volume": 217620.0}, {"date": "2020-05-05", "close": 3.76, "volume": 988965.0}, {"date": "2020-05-06", "close": 3.95, "volume": 704827.0}, {"date": "2020-05-07", "close": 3.99, "volume": 891071.0}, {"date": "2020-05-08", "close": 4.1, "volume": 733890.0}, {"date": "2020-05-11", "close": 4.07, "volume": 377663.0}, {"date": "2020-05-12", "close": 4.05, "volume": 603373.0}, {"date": "2020-05-13", "close": 3.94, "volume": 430855.0}, {"date": "2020-05-14", "close": 3.91, "volume": 536338.0}, {"date": "2020-05-15", "close": 4.06, "volume": 430408.0}, {"date": "2020-05-18", "close": 4.11, "volume": 564743.0}, {"date": "2020-05-19", "close": 4.29, "volume": 995065.0}, {"date": "2020-05-20", "close": 4.38, "volume": 510120.0}, {"date": "2020-05-21", "close": 4.36, "volume": 675597.0}, {"date": "2020-05-22", "close": 4.35, "volume": 551382.0}, {"date": "2020-05-25", "close": 4.35, "volume": 269558.0}, {"date": "2020-05-26", "close": 4.44, "volume": 555191.0}, {"date": "2020-05-27", "close": 4.68, "volume": 753997.0}, {"date": "2020-05-28", "close": 4.59, "volume": 702758.0}, {"date": "2020-05-29", "close": 4.91, "volume": 1468290.0}, {"date": "2020-06-01", "close": 4.65, "volume": 943089.0}, {"date": "2020-06-02", "close": 4.69, "volume": 961437.0}, {"date": "2020-06-03", "close": 4.72, "volume": 874394.0}, {"date": "2020-06-04", "close": 4.77, "volume": 1220312.0}, {"date": "2020-06-05", "close": 4.72, "volume": 573341.0}, {"date": "2020-06-09", "close": 4.83, "volume": 913021.0}, {"date": "2020-06-10", "close": 4.92, "volume": 904164.0}, {"date": "2020-06-11", "close": 4.95, "volume": 805004.0}, {"date": "2020-06-12", "close": 4.91, "volume": 854839.0}, {"date": "2020-06-15", "close": 5.0, "volume": 1414227.0}, {"date": "2020-06-16", "close": 5.14, "volume": 1718511.0}, {"date": "2020-06-17", "close": 5.31, "volume": 2012051.0}, {"date": "2020-06-18", "close": 5.27, "volume": 1268991.0}, {"date": "2020-06-19", "close": 5.1, "volume": 10111583.0}, {"date": "2020-06-22", "close": 4.96, "volume": 1600490.0}, {"date": "2020-06-23", "close": 4.92, "volume": 1378944.0}, {"date": "2020-06-24", "close": 4.92, "volume": 1169986.0}, {"date": "2020-06-25", "close": 4.83, "volume": 936594.0}, {"date": "2020-06-26", "close": 4.8, "volume": 937502.0}, {"date": "2020-06-29", "close": 4.6, "volume": 501383.0}, {"date": "2020-06-30", "close": 4.77, "volume": 1300915.0}, {"date": "2020-07-01", "close": 4.67, "volume": 951764.0}, {"date": "2020-07-02", "close": 4.9, "volume": 1126084.0}, {"date": "2020-07-03", "close": 4.85, "volume": 624465.0}, {"date": "2020-07-06", "close": 4.89, "volume": 942623.0}, {"date": "2020-07-07", "close": 4.94, "volume": 726135.0}, {"date": "2020-07-08", "close": 4.96, "volume": 959537.0}, {"date": "2020-07-09", "close": 5.1, "volume": 625874.0}, {"date": "2020-07-10", "close": 5.0, "volume": 612271.0}, {"date": "2020-07-13", "close": 4.92, "volume": 734010.0}, {"date": "2020-07-14", "close": 4.95, "volume": 581799.0}, {"date": "2020-07-15", "close": 5.05, "volume": 515407.0}, {"date": "2020-07-16", "close": 4.99, "volume": 599842.0}, {"date": "2020-07-17", "close": 4.91, "volume": 347023.0}, {"date": "2020-07-20", "close": 4.84, "volume": 598102.0}, {"date": "2020-07-21", "close": 5.03, "volume": 681431.0}, {"date": "2020-07-22", "close": 4.92, "volume": 390089.0}, {"date": "2020-07-23", "close": 4.9, "volume": 263991.0}, {"date": "2020-07-24", "close": 4.96, "volume": 312866.0}, {"date": "2020-07-27", "close": 4.82, "volume": 990947.0}, {"date": "2020-07-28", "close": 4.8, "volume": 487485.0}, {"date": "2020-07-29", "close": 4.74, "volume": 406273.0}, {"date": "2020-07-30", "close": 4.7, "volume": 542997.0}, {"date": "2020-07-31", "close": 4.58, "volume": 534275.0}, {"date": "2020-08-03", "close": 4.68, "volume": 822174.0}, {"date": "2020-08-04", "close": 4.7, "volume": 855086.0}, {"date": "2020-08-05", "close": 4.47, "volume": 821120.0}, {"date": "2020-08-06", "close": 4.5, "volume": 765928.0}, {"date": "2020-08-07", "close": 4.41, "volume": 755618.0}, {"date": "2020-08-10", "close": 4.35, "volume": 1004797.0}, {"date": "2020-08-11", "close": 4.23, "volume": 1046745.0}, {"date": "2020-08-12", "close": 4.2, "volume": 585332.0}, {"date": "2020-08-13", "close": 4.21, "volume": 1558687.0}, {"date": "2020-08-14", "close": 4.24, "volume": 872821.0}, {"date": "2020-08-17", "close": 4.26, "volume": 953597.0}, {"date": "2020-08-18", "close": 4.28, "volume": 525832.0}, {"date": "2020-08-19", "close": 4.36, "volume": 904501.0}, {"date": "2020-08-20", "close": 4.39, "volume": 853379.0}, {"date": "2020-08-21", "close": 4.3, "volume": 718288.0}, {"date": "2020-08-24", "close": 4.38, "volume": 568187.0}, {"date": "2020-08-25", "close": 4.65, "volume": 894753.0}, {"date": "2020-08-26", "close": 4.56, "volume": 1026812.0}, {"date": "2020-08-28", "close": 4.49, "volume": 965387.0}, {"date": "2020-08-31", "close": 4.46, "volume": 681003.0}, {"date": "2020-09-01", "close": 4.27, "volume": 951672.0}, {"date": "2020-09-02", "close": 4.3, "volume": 4902753.0}, {"date": "2020-09-03", "close": 4.19, "volume": 1485640.0}, {"date": "2020-09-04", "close": 4.1, "volume": 934311.0}, {"date": "2020-09-07", "close": 4.03, "volume": 796015.0}, {"date": "2020-09-08", "close": 4.04, "volume": 723391.0}, {"date": "2020-09-09", "close": 3.92, "volume": 1450913.0}, {"date": "2020-09-10", "close": 3.97, "volume": 720063.0}, {"date": "2020-09-11", "close": 3.89, "volume": 440387.0}, {"date": "2020-09-14", "close": 3.86, "volume": 500149.0}, {"date": "2020-09-15", "close": 3.91, "volume": 814493.0}, {"date": "2020-09-16", "close": 4.0, "volume": 1189573.0}, {"date": "2020-09-17", "close": 3.9, "volume": 656534.0}, {"date": "2020-09-18", "close": 3.9, "volume": 1044143.0}, {"date": "2020-09-21", "close": 3.83, "volume": 501784.0}, {"date": "2020-09-22", "close": 3.81, "volume": 789119.0}, {"date": "2020-09-23", "close": 3.86, "volume": 630794.0}, {"date": "2020-09-24", "close": 3.84, "volume": 399988.0}, {"date": "2020-09-25", "close": 3.89, "volume": 414232.0}, {"date": "2020-09-28", "close": 3.97, "volume": 612100.0}, {"date": "2020-09-29", "close": 3.93, "volume": 669726.0}, {"date": "2020-09-30", "close": 3.93, "volume": 620766.0}, {"date": "2020-10-01", "close": 3.81, "volume": 665737.0}, {"date": "2020-10-02", "close": 3.68, "volume": 1024273.0}, {"date": "2020-10-05", "close": 3.79, "volume": 358717.0}, {"date": "2020-10-06", "close": 3.85, "volume": 559235.0}, {"date": "2020-10-07", "close": 3.89, "volume": 630404.0}, {"date": "2020-10-08", "close": 3.96, "volume": 568194.0}, {"date": "2020-10-09", "close": 3.91, "volume": 701699.0}, {"date": "2020-10-12", "close": 3.98, "volume": 545433.0}, {"date": "2020-10-13", "close": 3.96, "volume": 497674.0}, {"date": "2020-10-14", "close": 3.95, "volume": 317666.0}, {"date": "2020-10-15", "close": 3.88, "volume": 397549.0}, {"date": "2020-10-16", "close": 3.72, "volume": 474981.0}, {"date": "2020-10-19", "close": 3.69, "volume": 662588.0}, {"date": "2020-10-20", "close": 3.73, "volume": 821523.0}, {"date": "2020-10-21", "close": 3.8, "volume": 1552477.0}, {"date": "2020-10-22", "close": 3.71, "volume": 814245.0}, {"date": "2020-10-23", "close": 3.69, "volume": 379028.0}, {"date": "2020-10-26", "close": 3.69, "volume": 359360.0}, {"date": "2020-10-27", "close": 3.6, "volume": 1217179.0}, {"date": "2020-10-28", "close": 3.52, "volume": 775909.0}, {"date": "2020-10-29", "close": 3.47, "volume": 888951.0}, {"date": "2020-10-30", "close": 3.45, "volume": 1321236.0}, {"date": "2020-11-02", "close": 3.34, "volume": 1156716.0}, {"date": "2020-11-03", "close": 3.36, "volume": 511076.0}, {"date": "2020-11-04", "close": 3.4, "volume": 767625.0}, {"date": "2020-11-05", "close": 3.42, "volume": 1241498.0}, {"date": "2020-11-06", "close": 3.36, "volume": 706659.0}, {"date": "2020-11-09", "close": 3.46, "volume": 413924.0}, {"date": "2020-11-10", "close": 3.64, "volume": 1022985.0}, {"date": "2020-11-11", "close": 3.79, "volume": 834086.0}, {"date": "2020-11-12", "close": 3.81, "volume": 718189.0}, {"date": "2020-11-13", "close": 3.66, "volume": 465132.0}, {"date": "2020-11-16", "close": 3.74, "volume": 42531.0}, {"date": "2020-11-17", "close": 3.71, "volume": 598852.0}, {"date": "2020-11-18", "close": 3.73, "volume": 545984.0}, {"date": "2020-11-19", "close": 3.8, "volume": 379351.0}, {"date": "2020-11-20", "close": 3.83, "volume": 430981.0}, {"date": "2020-11-23", "close": 3.89, "volume": 721253.0}, {"date": "2020-11-24", "close": 3.98, "volume": 1255688.0}, {"date": "2020-11-25", "close": 4.34, "volume": 4109570.0}, {"date": "2020-11-26", "close": 4.26, "volume": 2133718.0}, {"date": "2020-11-27", "close": 4.25, "volume": 359319.0}, {"date": "2020-11-30", "close": 4.22, "volume": 2092017.0}, {"date": "2020-12-01", "close": 4.27, "volume": 828871.0}, {"date": "2020-12-02", "close": 4.25, "volume": 2487761.0}, {"date": "2020-12-03", "close": 4.22, "volume": 380362.0}, {"date": "2020-12-04", "close": 4.13, "volume": 1103182.0}, {"date": "2020-12-07", "close": 4.12, "volume": 641280.0}, {"date": "2020-12-08", "close": 4.16, "volume": 445207.0}, {"date": "2020-12-09", "close": 4.13, "volume": 666592.0}, {"date": "2020-12-10", "close": 4.15, "volume": 644727.0}, {"date": "2020-12-11", "close": 4.03, "volume": 1099068.0}, {"date": "2020-12-14", "close": 4.07, "volume": 504753.0}, {"date": "2020-12-15", "close": 4.05, "volume": 712135.0}, {"date": "2020-12-16", "close": 4.03, "volume": 584048.0}, {"date": "2020-12-17", "close": 4.09, "volume": 852314.0}, {"date": "2020-12-18", "close": 3.97, "volume": 1025830.0}, {"date": "2020-12-21", "close": 3.95, "volume": 571704.0}, {"date": "2020-12-22", "close": 3.78, "volume": 839372.0}, {"date": "2020-12-23", "close": 3.84, "volume": 500162.0}, {"date": "2020-12-24", "close": 3.88, "volume": 198455.0}, {"date": "2020-12-29", "close": 4.12, "volume": 755522.0}, {"date": "2020-12-30", "close": 4.19, "volume": 714696.0}, {"date": "2020-12-31", "close": 4.3, "volume": 464985.0}, {"date": "2021-01-04", "close": 4.43, "volume": 564431.0}, {"date": "2021-01-05", "close": 4.56, "volume": 996432.0}, {"date": "2021-01-06", "close": 4.45, "volume": 940187.0}, {"date": "2021-01-07", "close": 4.43, "volume": 334585.0}, {"date": "2021-01-08", "close": 4.39, "volume": 432885.0}, {"date": "2021-01-11", "close": 4.16, "volume": 437198.0}, {"date": "2021-01-12", "close": 4.19, "volume": 652714.0}, {"date": "2021-01-13", "close": 4.2, "volume": 525896.0}, {"date": "2021-01-14", "close": 4.21, "volume": 599240.0}, {"date": "2021-01-15", "close": 4.07, "volume": 667147.0}, {"date": "2021-01-18", "close": 4.01, "volume": 595380.0}, {"date": "2021-01-19", "close": 4.07, "volume": 433467.0}, {"date": "2021-01-20", "close": 3.97, "volume": 474918.0}, {"date": "2021-01-21", "close": 4.0, "volume": 482339.0}, {"date": "2021-01-22", "close": 3.99, "volume": 357396.0}, {"date": "2021-01-25", "close": 4.12, "volume": 1205890.0}, {"date": "2021-01-27", "close": 4.05, "volume": 595404.0}, {"date": "2021-01-28", "close": 3.93, "volume": 649742.0}, {"date": "2021-01-29", "close": 3.95, "volume": 986468.0}, {"date": "2021-02-01", "close": 3.89, "volume": 446210.0}, {"date": "2021-02-02", "close": 3.86, "volume": 1024252.0}, {"date": "2021-02-03", "close": 3.86, "volume": 1079528.0}, {"date": "2021-02-04", "close": 3.92, "volume": 1224445.0}, {"date": "2021-02-05", "close": 3.81, "volume": 458591.0}, {"date": "2021-02-08", "close": 3.69, "volume": 973495.0}, {"date": "2021-02-09", "close": 3.71, "volume": 462376.0}, {"date": "2021-02-10", "close": 3.76, "volume": 1280864.0}, {"date": "2021-02-11", "close": 3.77, "volume": 846616.0}, {"date": "2021-02-12", "close": 3.67, "volume": 506529.0}, {"date": "2021-02-15", "close": 3.66, "volume": 318151.0}, {"date": "2021-02-16", "close": 3.65, "volume": 459336.0}, {"date": "2021-02-17", "close": 3.63, "volume": 663743.0}, {"date": "2021-02-18", "close": 3.58, "volume": 998278.0}, {"date": "2021-02-19", "close": 3.51, "volume": 733287.0}, {"date": "2021-02-22", "close": 3.54, "volume": 733727.0}, {"date": "2021-02-23", "close": 3.58, "volume": 513304.0}, {"date": "2021-02-24", "close": 3.58, "volume": 632316.0}, {"date": "2021-02-25", "close": 3.77, "volume": 492081.0}, {"date": "2021-02-26", "close": 3.69, "volume": 872178.0}, {"date": "2021-03-01", "close": 3.72, "volume": 1028903.0}, {"date": "2021-03-02", "close": 3.46, "volume": 781988.0}, {"date": "2021-03-03", "close": 3.36, "volume": 779875.0}, {"date": "2021-03-04", "close": 3.22, "volume": 884100.0}, {"date": "2021-03-05", "close": 3.36, "volume": 1264892.0}, {"date": "2021-03-08", "close": 3.39, "volume": 350138.0}, {"date": "2021-03-09", "close": 3.4, "volume": 579175.0}, {"date": "2021-03-10", "close": 3.51, "volume": 413884.0}, {"date": "2021-03-11", "close": 3.44, "volume": 658927.0}, {"date": "2021-03-12", "close": 3.52, "volume": 318493.0}, {"date": "2021-03-15", "close": 3.67, "volume": 1404055.0}, {"date": "2021-03-16", "close": 3.79, "volume": 587667.0}, {"date": "2021-03-17", "close": 3.65, "volume": 551662.0}, {"date": "2021-03-18", "close": 3.56, "volume": 1240466.0}, {"date": "2021-03-19", "close": 3.61, "volume": 1127177.0}, {"date": "2021-03-22", "close": 3.6, "volume": 454133.0}, {"date": "2021-03-23", "close": 3.52, "volume": 470095.0}, {"date": "2021-03-24", "close": 3.61, "volume": 1078570.0}, {"date": "2021-03-25", "close": 3.54, "volume": 353556.0}, {"date": "2021-03-26", "close": 3.5, "volume": 309312.0}, {"date": "2021-03-29", "close": 3.45, "volume": 616021.0}, {"date": "2021-03-30", "close": 3.42, "volume": 582160.0}, {"date": "2021-03-31", "close": 3.51, "volume": 1145033.0}, {"date": "2021-04-01", "close": 3.6, "volume": 736683.0}, {"date": "2021-04-06", "close": 3.65, "volume": 420897.0}, {"date": "2021-04-07", "close": 3.84, "volume": 1268372.0}, {"date": "2021-04-08", "close": 3.84, "volume": 1114076.0}, {"date": "2021-04-09", "close": 4.05, "volume": 825874.0}, {"date": "2021-04-12", "close": 4.02, "volume": 460015.0}, {"date": "2021-04-13", "close": 4.07, "volume": 501879.0}, {"date": "2021-04-14", "close": 4.07, "volume": 343063.0}, {"date": "2021-04-15", "close": 4.06, "volume": 422700.0}, {"date": "2021-04-16", "close": 3.99, "volume": 358487.0}, {"date": "2021-04-19", "close": 3.92, "volume": 301364.0}, {"date": "2021-04-20", "close": 3.86, "volume": 532821.0}, {"date": "2021-04-21", "close": 3.88, "volume": 413035.0}, {"date": "2021-04-22", "close": 3.96, "volume": 502554.0}, {"date": "2021-04-23", "close": 3.97, "volume": 388215.0}, {"date": "2021-04-26", "close": 3.93, "volume": 250468.0}, {"date": "2021-04-27", "close": 3.75, "volume": 291755.0}, {"date": "2021-04-28", "close": 3.79, "volume": 503976.0}, {"date": "2021-04-29", "close": 3.82, "volume": 195831.0}, {"date": "2021-04-30", "close": 3.75, "volume": 553169.0}, {"date": "2021-05-03", "close": 3.54, "volume": 852549.0}, {"date": "2021-05-04", "close": 3.5, "volume": 1392654.0}, {"date": "2021-05-05", "close": 3.54, "volume": 810638.0}, {"date": "2021-05-06", "close": 3.54, "volume": 405643.0}, {"date": "2021-05-07", "close": 3.43, "volume": 854160.0}, {"date": "2021-05-10", "close": 3.74, "volume": 500065.0}, {"date": "2021-05-11", "close": 3.9, "volume": 854539.0}, {"date": "2021-05-12", "close": 3.69, "volume": 444606.0}, {"date": "2021-05-13", "close": 3.82, "volume": 543280.0}, {"date": "2021-05-14", "close": 3.81, "volume": 347203.0}, {"date": "2021-05-17", "close": 3.77, "volume": 379338.0}, {"date": "2021-05-18", "close": 3.78, "volume": 593590.0}, {"date": "2021-05-19", "close": 3.71, "volume": 454695.0}, {"date": "2021-05-20", "close": 3.8, "volume": 417054.0}, {"date": "2021-05-21", "close": 3.75, "volume": 229372.0}, {"date": "2021-05-24", "close": 3.73, "volume": 206062.0}, {"date": "2021-05-25", "close": 3.87, "volume": 283467.0}, {"date": "2021-05-26", "close": 3.94, "volume": 299232.0}, {"date": "2021-05-27", "close": 3.94, "volume": 710292.0}, {"date": "2021-05-28", "close": 3.92, "volume": 344599.0}, {"date": "2021-05-31", "close": 3.98, "volume": 421023.0}, {"date": "2021-06-01", "close": 3.97, "volume": 215372.0}, {"date": "2021-06-02", "close": 3.88, "volume": 554486.0}, {"date": "2021-06-03", "close": 3.92, "volume": 342646.0}, {"date": "2021-06-04", "close": 4.01, "volume": 290177.0}, {"date": "2021-06-07", "close": 3.98, "volume": 189485.0}, {"date": "2021-06-08", "close": 4.1, "volume": 514267.0}, {"date": "2021-06-09", "close": 3.95, "volume": 287699.0}, {"date": "2021-06-10", "close": 3.97, "volume": 240592.0}, {"date": "2021-06-11", "close": 3.93, "volume": 257965.0}, {"date": "2021-06-15", "close": 3.91, "volume": 398633.0}, {"date": "2021-06-16", "close": 3.85, "volume": 386590.0}, {"date": "2021-06-17", "close": 3.8, "volume": 551649.0}, {"date": "2021-06-18", "close": 3.75, "volume": 602547.0}, {"date": "2021-06-21", "close": 3.71, "volume": 412715.0}, {"date": "2021-06-22", "close": 3.75, "volume": 405480.0}, {"date": "2021-06-23", "close": 3.68, "volume": 449015.0}, {"date": "2021-06-24", "close": 3.72, "volume": 317384.0}, {"date": "2021-06-25", "close": 3.77, "volume": 555511.0}, {"date": "2021-06-28", "close": 3.75, "volume": 313838.0}, {"date": "2021-06-29", "close": 3.67, "volume": 583735.0}, {"date": "2021-06-30", "close": 3.75, "volume": 578313.0}, {"date": "2021-07-01", "close": 3.59, "volume": 398630.0}, {"date": "2021-07-02", "close": 3.66, "volume": 549771.0}, {"date": "2021-07-05", "close": 3.65, "volume": 324066.0}, {"date": "2021-07-06", "close": 3.59, "volume": 281589.0}, {"date": "2021-07-07", "close": 3.58, "volume": 361529.0}, {"date": "2021-07-08", "close": 3.59, "volume": 380515.0}, {"date": "2021-07-09", "close": 3.57, "volume": 313501.0}, {"date": "2021-07-12", "close": 3.51, "volume": 267507.0}, {"date": "2021-07-13", "close": 3.59, "volume": 325861.0}, {"date": "2021-07-14", "close": 3.62, "volume": 474627.0}, {"date": "2021-07-15", "close": 3.51, "volume": 374650.0}, {"date": "2021-07-16", "close": 3.59, "volume": 529242.0}, {"date": "2021-07-19", "close": 3.57, "volume": 242611.0}, {"date": "2021-07-20", "close": 3.59, "volume": 357603.0}, {"date": "2021-07-21", "close": 3.55, "volume": 496455.0}, {"date": "2021-07-22", "close": 3.49, "volume": 369723.0}, {"date": "2021-07-23", "close": 3.46, "volume": 262849.0}, {"date": "2021-07-26", "close": 3.43, "volume": 466504.0}, {"date": "2021-07-27", "close": 3.4, "volume": 638693.0}, {"date": "2021-07-28", "close": 3.37, "volume": 514379.0}, {"date": "2021-07-29", "close": 3.52, "volume": 576706.0}, {"date": "2021-07-30", "close": 3.44, "volume": 419001.0}, {"date": "2021-08-02", "close": 3.56, "volume": 267501.0}, {"date": "2021-08-03", "close": 3.58, "volume": 263765.0}, {"date": "2021-08-04", "close": 3.78, "volume": 1925233.0}, {"date": "2021-08-05", "close": 3.71, "volume": 494224.0}, {"date": "2021-08-06", "close": 3.78, "volume": 432219.0}, {"date": "2021-08-09", "close": 3.8, "volume": 418109.0}, {"date": "2021-08-10", "close": 3.78, "volume": 253958.0}, {"date": "2021-08-11", "close": 3.8, "volume": 901894.0}, {"date": "2021-08-12", "close": 3.71, "volume": 376198.0}, {"date": "2021-08-13", "close": 3.76, "volume": 364338.0}, {"date": "2021-08-16", "close": 3.73, "volume": 324456.0}, {"date": "2021-08-17", "close": 3.74, "volume": 266505.0}, {"date": "2021-08-18", "close": 3.73, "volume": 300967.0}, {"date": "2021-08-19", "close": 3.74, "volume": 505532.0}, {"date": "2021-08-20", "close": 3.75, "volume": 488201.0}, {"date": "2021-08-23", "close": 3.77, "volume": 664188.0}, {"date": "2021-08-24", "close": 3.88, "volume": 609228.0}, {"date": "2021-08-25", "close": 4.02, "volume": 1227238.0}, {"date": "2021-08-26", "close": 3.92, "volume": 1247098.0}, {"date": "2021-08-27", "close": 3.89, "volume": 993890.0}, {"date": "2021-08-30", "close": 3.91, "volume": 445877.0}, {"date": "2021-08-31", "close": 4.09, "volume": 1904213.0}, {"date": "2021-09-01", "close": 4.18, "volume": 969593.0}, {"date": "2021-09-02", "close": 4.26, "volume": 1687739.0}, {"date": "2021-09-03", "close": 4.24, "volume": 648958.0}, {"date": "2021-09-06", "close": 4.16, "volume": 436500.0}, {"date": "2021-09-07", "close": 4.22, "volume": 565888.0}, {"date": "2021-09-09", "close": 3.98, "volume": 2728926.0}, {"date": "2021-09-10", "close": 3.77, "volume": 2658054.0}, {"date": "2021-09-13", "close": 3.6, "volume": 1697111.0}, {"date": "2021-09-14", "close": 3.65, "volume": 1437130.0}, {"date": "2021-09-15", "close": 3.55, "volume": 775675.0}, {"date": "2021-09-16", "close": 3.6, "volume": 1094683.0}, {"date": "2021-09-17", "close": 3.58, "volume": 2065431.0}, {"date": "2021-09-20", "close": 3.46, "volume": 625382.0}, {"date": "2021-09-21", "close": 3.43, "volume": 546915.0}, {"date": "2021-09-22", "close": 3.39, "volume": 677970.0}, {"date": "2021-09-23", "close": 3.47, "volume": 578136.0}, {"date": "2021-09-24", "close": 3.53, "volume": 907433.0}, {"date": "2021-09-27", "close": 3.51, "volume": 368168.0}, {"date": "2021-09-28", "close": 3.51, "volume": 405576.0}, {"date": "2021-09-29", "close": 3.45, "volume": 499228.0}, {"date": "2021-09-30", "close": 3.48, "volume": 1702376.0}, {"date": "2021-10-01", "close": 3.45, "volume": 748972.0}, {"date": "2021-10-04", "close": 3.46, "volume": 642154.0}, {"date": "2021-10-05", "close": 3.35, "volume": 926959.0}, {"date": "2021-10-06", "close": 3.37, "volume": 5036799.0}, {"date": "2021-10-07", "close": 3.34, "volume": 769926.0}, {"date": "2021-10-08", "close": 3.4, "volume": 857935.0}, {"date": "2021-10-11", "close": 3.39, "volume": 1038824.0}, {"date": "2021-10-12", "close": 3.33, "volume": 545085.0}, {"date": "2021-10-13", "close": 3.34, "volume": 450691.0}, {"date": "2021-10-14", "close": 3.39, "volume": 556036.0}, {"date": "2021-10-15", "close": 3.42, "volume": 206995.0}, {"date": "2021-10-18", "close": 3.43, "volume": 272289.0}, {"date": "2021-10-19", "close": 3.42, "volume": 274583.0}, {"date": "2021-10-20", "close": 3.39, "volume": 488218.0}, {"date": "2021-10-21", "close": 3.36, "volume": 575724.0}, {"date": "2021-10-22", "close": 3.34, "volume": 901290.0}, {"date": "2021-10-25", "close": 3.29, "volume": 412731.0}, {"date": "2021-10-26", "close": 3.24, "volume": 458311.0}, {"date": "2021-10-27", "close": 3.15, "volume": 794599.0}, {"date": "2021-10-28", "close": 3.23, "volume": 1218262.0}, {"date": "2021-10-29", "close": 3.1, "volume": 1801819.0}, {"date": "2021-11-01", "close": 3.11, "volume": 670907.0}, {"date": "2021-11-02", "close": 3.11, "volume": 580779.0}, {"date": "2021-11-03", "close": 3.05, "volume": 447048.0}, {"date": "2021-11-04", "close": 3.05, "volume": 1441483.0}, {"date": "2021-11-05", "close": 2.97, "volume": 933501.0}, {"date": "2021-11-08", "close": 2.83, "volume": 3073664.0}, {"date": "2021-11-09", "close": 2.76, "volume": 1298191.0}, {"date": "2021-11-10", "close": 2.71, "volume": 1662728.0}, {"date": "2021-11-11", "close": 2.78, "volume": 1726103.0}, {"date": "2021-11-12", "close": 2.89, "volume": 1611540.0}, {"date": "2021-11-15", "close": 2.89, "volume": 1197627.0}, {"date": "2021-11-16", "close": 2.9, "volume": 935193.0}, {"date": "2021-11-17", "close": 2.89, "volume": 1463139.0}, {"date": "2021-11-18", "close": 2.95, "volume": 1005145.0}, {"date": "2021-11-19", "close": 2.96, "volume": 838714.0}, {"date": "2021-11-22", "close": 3.09, "volume": 1657339.0}, {"date": "2021-11-23", "close": 3.11, "volume": 1583882.0}, {"date": "2021-11-24", "close": 3.13, "volume": 1668658.0}, {"date": "2021-11-25", "close": 3.09, "volume": 624271.0}, {"date": "2021-11-26", "close": 3.05, "volume": 779510.0}, {"date": "2021-11-29", "close": 3.05, "volume": 601028.0}, {"date": "2021-11-30", "close": 3.25, "volume": 1698962.0}, {"date": "2021-12-01", "close": 3.28, "volume": 920403.0}, {"date": "2021-12-02", "close": 3.28, "volume": 1019532.0}, {"date": "2021-12-03", "close": 3.23, "volume": 1460383.0}, {"date": "2021-12-06", "close": 3.13, "volume": 1294159.0}, {"date": "2021-12-07", "close": 3.21, "volume": 1007451.0}, {"date": "2021-12-08", "close": 3.23, "volume": 787955.0}, {"date": "2021-12-09", "close": 3.3, "volume": 1025508.0}, {"date": "2021-12-10", "close": 3.31, "volume": 1221599.0}, {"date": "2021-12-13", "close": 3.4, "volume": 1159673.0}, {"date": "2021-12-14", "close": 3.52, "volume": 1593064.0}, {"date": "2021-12-15", "close": 3.55, "volume": 1455895.0}, {"date": "2021-12-16", "close": 3.6, "volume": 2466511.0}, {"date": "2021-12-17", "close": 3.62, "volume": 11688125.0}, {"date": "2021-12-20", "close": 3.44, "volume": 2012604.0}, {"date": "2021-12-21", "close": 3.43, "volume": 1172692.0}, {"date": "2021-12-22", "close": 3.45, "volume": 481755.0}, {"date": "2021-12-23", "close": 3.47, "volume": 465351.0}, {"date": "2021-12-24", "close": 3.47, "volume": 220509.0}, {"date": "2021-12-29", "close": 3.54, "volume": 337422.0}, {"date": "2021-12-30", "close": 3.58, "volume": 415853.0}, {"date": "2021-12-31", "close": 3.68, "volume": 867694.0}, {"date": "2022-01-04", "close": 3.54, "volume": 765613.0}, {"date": "2022-01-05", "close": 3.43, "volume": 1062017.0}, {"date": "2022-01-06", "close": 3.29, "volume": 741455.0}, {"date": "2022-01-07", "close": 3.32, "volume": 724748.0}, {"date": "2022-01-10", "close": 3.36, "volume": 401366.0}, {"date": "2022-01-11", "close": 3.33, "volume": 493324.0}, {"date": "2022-01-12", "close": 3.37, "volume": 601260.0}, {"date": "2022-01-13", "close": 3.37, "volume": 303217.0}, {"date": "2022-01-14", "close": 3.42, "volume": 370856.0}, {"date": "2022-01-17", "close": 3.35, "volume": 328822.0}, {"date": "2022-01-18", "close": 3.38, "volume": 232468.0}, {"date": "2022-01-19", "close": 3.3, "volume": 507286.0}, {"date": "2022-01-20", "close": 3.24, "volume": 313691.0}, {"date": "2022-01-21", "close": 3.19, "volume": 427701.0}, {"date": "2022-01-24", "close": 3.15, "volume": 722202.0}, {"date": "2022-01-25", "close": 3.09, "volume": 978610.0}, {"date": "2022-01-27", "close": 3.11, "volume": 1140429.0}, {"date": "2022-01-28", "close": 3.21, "volume": 1475567.0}, {"date": "2022-01-31", "close": 3.24, "volume": 459456.0}, {"date": "2022-02-01", "close": 3.3, "volume": 461731.0}, {"date": "2022-02-02", "close": 3.38, "volume": 551892.0}, {"date": "2022-02-03", "close": 3.28, "volume": 497116.0}, {"date": "2022-02-04", "close": 3.29, "volume": 226633.0}, {"date": "2022-02-07", "close": 3.29, "volume": 254948.0}, {"date": "2022-02-08", "close": 3.3, "volume": 420094.0}, {"date": "2022-02-09", "close": 3.35, "volume": 440688.0}, {"date": "2022-02-10", "close": 3.47, "volume": 543128.0}, {"date": "2022-02-11", "close": 3.39, "volume": 492111.0}, {"date": "2022-02-14", "close": 3.19, "volume": 552102.0}, {"date": "2022-02-15", "close": 3.09, "volume": 578053.0}, {"date": "2022-02-16", "close": 3.1, "volume": 451966.0}, {"date": "2022-02-17", "close": 3.2, "volume": 820188.0}, {"date": "2022-02-18", "close": 3.11, "volume": 490375.0}, {"date": "2022-02-21", "close": 3.03, "volume": 1051274.0}, {"date": "2022-02-22", "close": 3.03, "volume": 3298985.0}, {"date": "2022-02-23", "close": 2.99, "volume": 1155980.0}, {"date": "2022-02-24", "close": 2.97, "volume": 1808640.0}, {"date": "2022-02-25", "close": 3.2, "volume": 700520.0}, {"date": "2022-02-28", "close": 3.25, "volume": 619982.0}, {"date": "2022-03-01", "close": 3.38, "volume": 659781.0}, {"date": "2022-03-02", "close": 3.28, "volume": 420684.0}, {"date": "2022-03-03", "close": 3.27, "volume": 392236.0}, {"date": "2022-03-04", "close": 3.23, "volume": 305226.0}, {"date": "2022-03-07", "close": 3.21, "volume": 565754.0}, {"date": "2022-03-08", "close": 3.18, "volume": 293599.0}, {"date": "2022-03-09", "close": 3.25, "volume": 203097.0}, {"date": "2022-03-10", "close": 3.34, "volume": 178810.0}, {"date": "2022-03-11", "close": 3.29, "volume": 233024.0}, {"date": "2022-03-14", "close": 3.26, "volume": 158242.0}, {"date": "2022-03-15", "close": 3.39, "volume": 339033.0}, {"date": "2022-03-16", "close": 3.46, "volume": 628127.0}, {"date": "2022-03-17", "close": 3.54, "volume": 978950.0}, {"date": "2022-03-18", "close": 3.57, "volume": 361155.0}, {"date": "2022-03-21", "close": 3.63, "volume": 309138.0}, {"date": "2022-03-22", "close": 3.62, "volume": 261473.0}, {"date": "2022-03-23", "close": 3.65, "volume": 277717.0}, {"date": "2022-03-24", "close": 3.62, "volume": 179483.0}, {"date": "2022-03-25", "close": 3.54, "volume": 202355.0}, {"date": "2022-03-28", "close": 3.6, "volume": 344746.0}, {"date": "2022-03-29", "close": 3.61, "volume": 544610.0}, {"date": "2022-03-30", "close": 3.63, "volume": 296781.0}, {"date": "2022-03-31", "close": 3.8, "volume": 546237.0}, {"date": "2022-04-01", "close": 3.57, "volume": 232227.0}, {"date": "2022-04-04", "close": 3.48, "volume": 336887.0}, {"date": "2022-04-05", "close": 3.4, "volume": 557463.0}, {"date": "2022-04-06", "close": 3.58, "volume": 363878.0}, {"date": "2022-04-07", "close": 3.45, "volume": 180095.0}, {"date": "2022-04-08", "close": 3.46, "volume": 2008453.0}, {"date": "2022-04-11", "close": 3.42, "volume": 158849.0}, {"date": "2022-04-12", "close": 3.43, "volume": 190026.0}, {"date": "2022-04-13", "close": 3.47, "volume": 111704.0}, {"date": "2022-04-14", "close": 3.43, "volume": 291374.0}, {"date": "2022-04-19", "close": 3.57, "volume": 333900.0}, {"date": "2022-04-20", "close": 3.7, "volume": 455667.0}, {"date": "2022-04-21", "close": 3.58, "volume": 256889.0}, {"date": "2022-04-22", "close": 3.45, "volume": 151265.0}, {"date": "2022-04-26", "close": 3.35, "volume": 276531.0}, {"date": "2022-04-27", "close": 3.26, "volume": 261828.0}, {"date": "2022-04-28", "close": 3.31, "volume": 300875.0}, {"date": "2022-04-29", "close": 3.4, "volume": 298586.0}, {"date": "2022-05-02", "close": 3.35, "volume": 152503.0}, {"date": "2022-05-03", "close": 3.32, "volume": 234130.0}, {"date": "2022-05-04", "close": 3.4, "volume": 339700.0}, {"date": "2022-05-05", "close": 3.55, "volume": 440202.0}, {"date": "2022-05-06", "close": 3.5, "volume": 939514.0}, {"date": "2022-05-09", "close": 3.32, "volume": 696686.0}, {"date": "2022-05-10", "close": 3.41, "volume": 326290.0}, {"date": "2022-05-11", "close": 3.53, "volume": 354738.0}, {"date": "2022-05-12", "close": 3.4, "volume": 793763.0}, {"date": "2022-05-13", "close": 3.38, "volume": 245725.0}, {"date": "2022-05-16", "close": 3.43, "volume": 691268.0}, {"date": "2022-05-17", "close": 3.36, "volume": 97705.0}, {"date": "2022-05-18", "close": 3.31, "volume": 114428.0}, {"date": "2022-05-19", "close": 3.27, "volume": 205733.0}, {"date": "2022-05-20", "close": 3.22, "volume": 141896.0}, {"date": "2022-05-23", "close": 3.29, "volume": 178289.0}, {"date": "2022-05-24", "close": 3.32, "volume": 267659.0}, {"date": "2022-05-25", "close": 3.46, "volume": 450499.0}, {"date": "2022-05-26", "close": 3.4, "volume": 383877.0}, {"date": "2022-05-27", "close": 3.38, "volume": 335362.0}, {"date": "2022-05-30", "close": 3.4, "volume": 329427.0}, {"date": "2022-05-31", "close": 3.37, "volume": 588493.0}, {"date": "2022-06-01", "close": 3.4, "volume": 536726.0}, {"date": "2022-06-02", "close": 3.26, "volume": 558350.0}, {"date": "2022-06-03", "close": 3.26, "volume": 124445.0}, {"date": "2022-06-06", "close": 3.3, "volume": 218284.0}, {"date": "2022-06-07", "close": 3.25, "volume": 167675.0}, {"date": "2022-06-08", "close": 3.3, "volume": 316201.0}, {"date": "2022-06-09", "close": 3.2, "volume": 243690.0}, {"date": "2022-06-10", "close": 3.17, "volume": 2204862.0}, {"date": "2022-06-14", "close": 3.06, "volume": 372693.0}, {"date": "2022-06-15", "close": 2.96, "volume": 342420.0}, {"date": "2022-06-16", "close": 3.01, "volume": 232632.0}, {"date": "2022-06-17", "close": 3.0, "volume": 477882.0}, {"date": "2022-06-20", "close": 2.96, "volume": 201931.0}, {"date": "2022-06-21", "close": 2.95, "volume": 243053.0}, {"date": "2022-06-22", "close": 2.98, "volume": 251432.0}, {"date": "2022-06-23", "close": 3.1, "volume": 127710.0}, {"date": "2022-06-24", "close": 3.18, "volume": 242794.0}, {"date": "2022-06-27", "close": 3.29, "volume": 211713.0}, {"date": "2022-06-28", "close": 3.38, "volume": 384049.0}, {"date": "2022-06-29", "close": 3.43, "volume": 287704.0}, {"date": "2022-06-30", "close": 3.55, "volume": 643553.0}, {"date": "2022-07-01", "close": 3.45, "volume": 236591.0}, {"date": "2022-07-04", "close": 3.54, "volume": 211137.0}, {"date": "2022-07-05", "close": 3.39, "volume": 411676.0}, {"date": "2022-07-06", "close": 3.55, "volume": 498082.0}, {"date": "2022-07-07", "close": 3.69, "volume": 638019.0}, {"date": "2022-07-08", "close": 3.73, "volume": 559317.0}, {"date": "2022-07-11", "close": 3.86, "volume": 379034.0}, {"date": "2022-07-12", "close": 3.68, "volume": 375873.0}, {"date": "2022-07-13", "close": 3.75, "volume": 156824.0}, {"date": "2022-07-14", "close": 3.85, "volume": 364763.0}, {"date": "2022-07-15", "close": 3.73, "volume": 266168.0}, {"date": "2022-07-18", "close": 3.81, "volume": 421004.0}, {"date": "2022-07-19", "close": 3.81, "volume": 160248.0}, {"date": "2022-07-20", "close": 3.77, "volume": 435635.0}, {"date": "2022-07-21", "close": 3.84, "volume": 590296.0}, {"date": "2022-07-22", "close": 3.8, "volume": 280355.0}, {"date": "2022-07-25", "close": 3.81, "volume": 172330.0}, {"date": "2022-07-26", "close": 3.79, "volume": 249153.0}, {"date": "2022-07-27", "close": 3.99, "volume": 765264.0}, {"date": "2022-07-28", "close": 4.14, "volume": 1667867.0}, {"date": "2022-07-29", "close": 4.13, "volume": 773083.0}, {"date": "2022-08-01", "close": 4.0, "volume": 299931.0}, {"date": "2022-08-02", "close": 4.09, "volume": 305682.0}, {"date": "2022-08-03", "close": 4.14, "volume": 453754.0}, {"date": "2022-08-04", "close": 4.21, "volume": 469671.0}, {"date": "2022-08-05", "close": 4.24, "volume": 516059.0}, {"date": "2022-08-08", "close": 4.17, "volume": 751532.0}, {"date": "2022-08-09", "close": 4.2, "volume": 802017.0}, {"date": "2022-08-10", "close": 4.2, "volume": 494544.0}, {"date": "2022-08-11", "close": 4.3, "volume": 1783699.0}, {"date": "2022-08-12", "close": 4.44, "volume": 1246303.0}, {"date": "2022-08-15", "close": 4.56, "volume": 1202084.0}, {"date": "2022-08-16", "close": 4.54, "volume": 343549.0}, {"date": "2022-08-17", "close": 4.47, "volume": 704086.0}, {"date": "2022-08-18", "close": 4.59, "volume": 648052.0}, {"date": "2022-08-19", "close": 4.61, "volume": 383435.0}, {"date": "2022-08-22", "close": 4.62, "volume": 488840.0}, {"date": "2022-08-23", "close": 4.37, "volume": 270323.0}, {"date": "2022-08-24", "close": 4.32, "volume": 187455.0}, {"date": "2022-08-25", "close": 4.33, "volume": 1572541.0}, {"date": "2022-08-26", "close": 4.26, "volume": 172695.0}, {"date": "2022-08-29", "close": 4.11, "volume": 184823.0}, {"date": "2022-08-30", "close": 4.58, "volume": 1729995.0}, {"date": "2022-08-31", "close": 4.58, "volume": 2220586.0}, {"date": "2022-09-01", "close": 4.48, "volume": 1121668.0}, {"date": "2022-09-02", "close": 4.2, "volume": 1844932.0}, {"date": "2022-09-05", "close": 4.24, "volume": 927594.0}, {"date": "2022-09-06", "close": 4.1, "volume": 296689.0}, {"date": "2022-09-07", "close": 3.98, "volume": 431865.0}, {"date": "2022-09-08", "close": 3.98, "volume": 471506.0}, {"date": "2022-09-09", "close": 3.98, "volume": 753082.0}, {"date": "2022-09-12", "close": 3.92, "volume": 445338.0}, {"date": "2022-09-13", "close": 3.94, "volume": 872750.0}, {"date": "2022-09-14", "close": 3.84, "volume": 483734.0}, {"date": "2022-09-15", "close": 3.7, "volume": 341092.0}, {"date": "2022-09-16", "close": 3.79, "volume": 2838489.0}, {"date": "2022-09-19", "close": 3.87, "volume": 333899.0}, {"date": "2022-09-20", "close": 4.0, "volume": 427225.0}, {"date": "2022-09-21", "close": 3.85, "volume": 475764.0}, {"date": "2022-09-23", "close": 3.71, "volume": 274373.0}, {"date": "2022-09-26", "close": 3.66, "volume": 224199.0}, {"date": "2022-09-27", "close": 3.76, "volume": 421247.0}, {"date": "2022-09-28", "close": 3.84, "volume": 618206.0}, {"date": "2022-09-29", "close": 3.85, "volume": 376038.0}, {"date": "2022-09-30", "close": 3.78, "volume": 465693.0}, {"date": "2022-10-03", "close": 3.8, "volume": 208523.0}, {"date": "2022-10-04", "close": 3.98, "volume": 433495.0}, {"date": "2022-10-05", "close": 4.11, "volume": 438903.0}, {"date": "2022-10-06", "close": 4.28, "volume": 790440.0}, {"date": "2022-10-07", "close": 4.17, "volume": 358113.0}, {"date": "2022-10-10", "close": 3.99, "volume": 141181.0}, {"date": "2022-10-11", "close": 3.99, "volume": 234528.0}, {"date": "2022-10-12", "close": 3.96, "volume": 99074.0}, {"date": "2022-10-13", "close": 4.07, "volume": 249835.0}, {"date": "2022-10-14", "close": 4.18, "volume": 274067.0}, {"date": "2022-10-17", "close": 4.06, "volume": 349771.0}, {"date": "2022-10-18", "close": 4.23, "volume": 593101.0}, {"date": "2022-10-19", "close": 4.31, "volume": 383908.0}, {"date": "2022-10-20", "close": 4.3, "volume": 216621.0}, {"date": "2022-10-21", "close": 4.22, "volume": 279720.0}, {"date": "2022-10-24", "close": 4.35, "volume": 181464.0}, {"date": "2022-10-25", "close": 4.42, "volume": 162191.0}, {"date": "2022-10-26", "close": 4.42, "volume": 468675.0}, {"date": "2022-10-27", "close": 4.4, "volume": 276924.0}, {"date": "2022-10-28", "close": 4.45, "volume": 200147.0}, {"date": "2022-10-31", "close": 4.52, "volume": 520711.0}, {"date": "2022-11-01", "close": 4.58, "volume": 505079.0}, {"date": "2022-11-02", "close": 4.58, "volume": 666081.0}, {"date": "2022-11-03", "close": 4.54, "volume": 346150.0}, {"date": "2022-11-04", "close": 4.44, "volume": 732639.0}, {"date": "2022-11-07", "close": 4.41, "volume": 383171.0}, {"date": "2022-11-08", "close": 4.42, "volume": 165910.0}, {"date": "2022-11-09", "close": 4.42, "volume": 212624.0}, {"date": "2022-11-10", "close": 4.36, "volume": 197148.0}, {"date": "2022-11-11", "close": 4.39, "volume": 453150.0}, {"date": "2022-11-14", "close": 4.34, "volume": 159945.0}, {"date": "2022-11-15", "close": 4.35, "volume": 286703.0}, {"date": "2022-11-16", "close": 4.27, "volume": 347189.0}, {"date": "2022-11-17", "close": 4.42, "volume": 318579.0}, {"date": "2022-11-18", "close": 4.27, "volume": 187425.0}, {"date": "2022-11-21", "close": 4.2, "volume": 76981.0}, {"date": "2022-11-22", "close": 4.21, "volume": 143692.0}, {"date": "2022-11-23", "close": 4.34, "volume": 270398.0}, {"date": "2022-11-24", "close": 4.34, "volume": 209111.0}, {"date": "2022-11-25", "close": 4.24, "volume": 170772.0}, {"date": "2022-11-28", "close": 4.37, "volume": 880886.0}, {"date": "2022-11-29", "close": 4.11, "volume": 241638.0}, {"date": "2022-11-30", "close": 4.3, "volume": 361920.0}, {"date": "2022-12-01", "close": 4.28, "volume": 315949.0}, {"date": "2022-12-02", "close": 4.2, "volume": 350229.0}, {"date": "2022-12-05", "close": 3.89, "volume": 416572.0}, {"date": "2022-12-06", "close": 3.82, "volume": 543362.0}, {"date": "2022-12-07", "close": 3.96, "volume": 582849.0}, {"date": "2022-12-08", "close": 3.91, "volume": 116232.0}, {"date": "2022-12-09", "close": 3.99, "volume": 410952.0}, {"date": "2022-12-12", "close": 3.97, "volume": 595995.0}, {"date": "2022-12-13", "close": 3.95, "volume": 241312.0}, {"date": "2022-12-14", "close": 3.87, "volume": 205881.0}, {"date": "2022-12-15", "close": 3.91, "volume": 246372.0}, {"date": "2022-12-16", "close": 3.83, "volume": 218096.0}, {"date": "2022-12-19", "close": 3.76, "volume": 279379.0}, {"date": "2022-12-20", "close": 3.75, "volume": 187916.0}, {"date": "2022-12-21", "close": 3.71, "volume": 210796.0}, {"date": "2022-12-22", "close": 3.7, "volume": 345154.0}, {"date": "2022-12-23", "close": 3.73, "volume": 552540.0}, {"date": "2022-12-28", "close": 3.63, "volume": 126388.0}, {"date": "2022-12-29", "close": 3.6, "volume": 211981.0}, {"date": "2022-12-30", "close": 3.62, "volume": 146585.0}, {"date": "2023-01-03", "close": 3.6, "volume": 153928.0}, {"date": "2023-01-04", "close": 3.54, "volume": 271104.0}, {"date": "2023-01-05", "close": 3.62, "volume": 557098.0}, {"date": "2023-01-06", "close": 3.7, "volume": 495254.0}, {"date": "2023-01-09", "close": 3.81, "volume": 151588.0}, {"date": "2023-01-10", "close": 3.95, "volume": 630160.0}, {"date": "2023-01-11", "close": 4.05, "volume": 358525.0}, {"date": "2023-01-12", "close": 4.15, "volume": 396024.0}, {"date": "2023-01-13", "close": 4.1, "volume": 217672.0}, {"date": "2023-01-16", "close": 4.26, "volume": 174429.0}, {"date": "2023-01-17", "close": 4.15, "volume": 149870.0}, {"date": "2023-01-18", "close": 4.24, "volume": 179263.0}, {"date": "2023-01-19", "close": 4.21, "volume": 133848.0}, {"date": "2023-01-20", "close": 4.31, "volume": 307992.0}, {"date": "2023-01-23", "close": 4.16, "volume": 225272.0}, {"date": "2023-01-24", "close": 4.09, "volume": 224624.0}, {"date": "2023-01-25", "close": 4.09, "volume": 172531.0}, {"date": "2023-01-27", "close": 4.16, "volume": 111187.0}, {"date": "2023-01-30", "close": 4.01, "volume": 208289.0}, {"date": "2023-01-31", "close": 4.04, "volume": 176862.0}, {"date": "2023-02-01", "close": 4.01, "volume": 97237.0}, {"date": "2023-02-02", "close": 3.96, "volume": 132683.0}, {"date": "2023-02-03", "close": 3.91, "volume": 148595.0}, {"date": "2023-02-06", "close": 3.78, "volume": 242947.0}, {"date": "2023-02-07", "close": 3.69, "volume": 180316.0}, {"date": "2023-02-08", "close": 3.65, "volume": 868012.0}, {"date": "2023-02-09", "close": 3.73, "volume": 326388.0}, {"date": "2023-02-10", "close": 3.88, "volume": 201897.0}, {"date": "2023-02-13", "close": 3.95, "volume": 274995.0}, {"date": "2023-02-14", "close": 3.97, "volume": 184006.0}, {"date": "2023-02-15", "close": 3.94, "volume": 177870.0}, {"date": "2023-02-16", "close": 3.93, "volume": 301450.0}, {"date": "2023-02-17", "close": 3.95, "volume": 158083.0}, {"date": "2023-02-20", "close": 3.75, "volume": 311383.0}, {"date": "2023-02-21", "close": 3.89, "volume": 415519.0}, {"date": "2023-02-22", "close": 3.88, "volume": 439510.0}, {"date": "2023-02-23", "close": 3.63, "volume": 536017.0}, {"date": "2023-02-24", "close": 2.95, "volume": 5303085.0}, {"date": "2023-02-27", "close": 2.97, "volume": 1274266.0}, {"date": "2023-02-28", "close": 3.03, "volume": 698261.0}, {"date": "2023-03-01", "close": 2.88, "volume": 765167.0}, {"date": "2023-03-02", "close": 3.04, "volume": 964493.0}, {"date": "2023-03-03", "close": 3.0, "volume": 958572.0}, {"date": "2023-03-06", "close": 2.92, "volume": 756654.0}, {"date": "2023-03-07", "close": 2.76, "volume": 663391.0}, {"date": "2023-03-08", "close": 2.63, "volume": 796532.0}, {"date": "2023-03-09", "close": 2.66, "volume": 1440594.0}, {"date": "2023-03-10", "close": 2.59, "volume": 402821.0}, {"date": "2023-03-13", "close": 2.62, "volume": 220036.0}, {"date": "2023-03-14", "close": 2.44, "volume": 1512115.0}, {"date": "2023-03-15", "close": 2.46, "volume": 357046.0}, {"date": "2023-03-16", "close": 2.33, "volume": 311365.0}, {"date": "2023-03-17", "close": 2.37, "volume": 832570.0}, {"date": "2023-03-20", "close": 2.3, "volume": 476537.0}, {"date": "2023-03-21", "close": 2.35, "volume": 520877.0}, {"date": "2023-03-22", "close": 2.39, "volume": 310284.0}, {"date": "2023-03-23", "close": 2.45, "volume": 628176.0}, {"date": "2023-03-24", "close": 2.51, "volume": 592330.0}, {"date": "2023-03-27", "close": 2.42, "volume": 681963.0}, {"date": "2023-03-28", "close": 2.49, "volume": 328712.0}, {"date": "2023-03-29", "close": 2.55, "volume": 286116.0}, {"date": "2023-03-30", "close": 2.68, "volume": 316950.0}, {"date": "2023-03-31", "close": 2.66, "volume": 359345.0}, {"date": "2023-04-03", "close": 2.69, "volume": 219197.0}, {"date": "2023-04-04", "close": 2.65, "volume": 169713.0}, {"date": "2023-04-05", "close": 2.66, "volume": 392642.0}, {"date": "2023-04-06", "close": 2.66, "volume": 490164.0}, {"date": "2023-04-11", "close": 2.72, "volume": 491016.0}, {"date": "2023-04-12", "close": 2.69, "volume": 1405797.0}, {"date": "2023-04-13", "close": 2.63, "volume": 381371.0}, {"date": "2023-04-14", "close": 2.55, "volume": 403346.0}, {"date": "2023-04-17", "close": 2.43, "volume": 777594.0}, {"date": "2023-04-18", "close": 2.4, "volume": 863720.0}, {"date": "2023-04-19", "close": 2.3, "volume": 885282.0}, {"date": "2023-04-20", "close": 2.27, "volume": 983254.0}, {"date": "2023-04-21", "close": 2.28, "volume": 716306.0}, {"date": "2023-04-24", "close": 2.35, "volume": 503023.0}, {"date": "2023-04-26", "close": 2.31, "volume": 304410.0}, {"date": "2023-04-27", "close": 2.27, "volume": 214419.0}, {"date": "2023-04-28", "close": 2.29, "volume": 661199.0}, {"date": "2023-05-01", "close": 2.32, "volume": 1103395.0}, {"date": "2023-05-02", "close": 2.43, "volume": 742600.0}, {"date": "2023-05-03", "close": 2.52, "volume": 1131847.0}, {"date": "2023-05-04", "close": 2.6, "volume": 1793996.0}, {"date": "2023-05-05", "close": 2.67, "volume": 689240.0}, {"date": "2023-05-08", "close": 2.65, "volume": 655663.0}, {"date": "2023-05-09", "close": 2.53, "volume": 442168.0}, {"date": "2023-05-10", "close": 2.62, "volume": 790128.0}, {"date": "2023-05-11", "close": 2.76, "volume": 822063.0}, {"date": "2023-05-12", "close": 2.82, "volume": 479676.0}, {"date": "2023-05-15", "close": 2.82, "volume": 304670.0}, {"date": "2023-05-16", "close": 2.78, "volume": 267127.0}, {"date": "2023-05-17", "close": 2.81, "volume": 169916.0}, {"date": "2023-05-18", "close": 2.81, "volume": 173651.0}, {"date": "2023-05-19", "close": 2.72, "volume": 385666.0}, {"date": "2023-05-22", "close": 2.73, "volume": 274486.0}, {"date": "2023-05-23", "close": 2.75, "volume": 384078.0}, {"date": "2023-05-24", "close": 2.69, "volume": 158625.0}, {"date": "2023-05-25", "close": 2.68, "volume": 171579.0}, {"date": "2023-05-26", "close": 2.69, "volume": 282088.0}, {"date": "2023-05-29", "close": 2.7, "volume": 108534.0}, {"date": "2023-05-30", "close": 2.69, "volume": 115608.0}, {"date": "2023-05-31", "close": 2.69, "volume": 667510.0}, {"date": "2023-06-01", "close": 2.75, "volume": 185013.0}, {"date": "2023-06-02", "close": 2.73, "volume": 333317.0}, {"date": "2023-06-05", "close": 2.8, "volume": 647938.0}, {"date": "2023-06-06", "close": 2.69, "volume": 216140.0}, {"date": "2023-06-07", "close": 2.79, "volume": 221612.0}, {"date": "2023-06-08", "close": 2.77, "volume": 191592.0}, {"date": "2023-06-09", "close": 2.77, "volume": 160462.0}, {"date": "2023-06-13", "close": 2.76, "volume": 289728.0}, {"date": "2023-06-14", "close": 2.8, "volume": 742529.0}, {"date": "2023-06-15", "close": 2.71, "volume": 229510.0}, {"date": "2023-06-16", "close": 2.73, "volume": 490080.0}, {"date": "2023-06-19", "close": 2.72, "volume": 129125.0}, {"date": "2023-06-20", "close": 2.63, "volume": 240741.0}, {"date": "2023-06-21", "close": 2.71, "volume": 423454.0}, {"date": "2023-06-22", "close": 2.61, "volume": 307550.0}, {"date": "2023-06-23", "close": 2.56, "volume": 688998.0}, {"date": "2023-06-26", "close": 2.56, "volume": 276076.0}, {"date": "2023-06-27", "close": 2.47, "volume": 352311.0}, {"date": "2023-06-28", "close": 2.59, "volume": 378025.0}, {"date": "2023-06-29", "close": 2.67, "volume": 341246.0}, {"date": "2023-06-30", "close": 2.62, "volume": 326420.0}, {"date": "2023-07-03", "close": 2.65, "volume": 191171.0}, {"date": "2023-07-04", "close": 2.65, "volume": 314631.0}, {"date": "2023-07-05", "close": 2.65, "volume": 164069.0}, {"date": "2023-07-06", "close": 2.65, "volume": 116239.0}, {"date": "2023-07-07", "close": 2.65, "volume": 234162.0}, {"date": "2023-07-10", "close": 2.66, "volume": 172676.0}, {"date": "2023-07-11", "close": 2.66, "volume": 410499.0}, {"date": "2023-07-12", "close": 2.67, "volume": 162670.0}, {"date": "2023-07-13", "close": 2.73, "volume": 377960.0}, {"date": "2023-07-14", "close": 2.86, "volume": 312734.0}, {"date": "2023-07-17", "close": 2.84, "volume": 487129.0}, {"date": "2023-07-18", "close": 2.85, "volume": 939010.0}, {"date": "2023-07-19", "close": 2.85, "volume": 355600.0}, {"date": "2023-07-20", "close": 2.83, "volume": 137406.0}, {"date": "2023-07-21", "close": 2.78, "volume": 195928.0}, {"date": "2023-07-24", "close": 2.8, "volume": 260084.0}, {"date": "2023-07-25", "close": 2.77, "volume": 217349.0}, {"date": "2023-07-26", "close": 2.78, "volume": 401445.0}, {"date": "2023-07-27", "close": 2.87, "volume": 127523.0}, {"date": "2023-07-28", "close": 2.8, "volume": 73785.0}, {"date": "2023-07-31", "close": 2.82, "volume": 519701.0}, {"date": "2023-08-01", "close": 2.9, "volume": 133244.0}, {"date": "2023-08-02", "close": 2.75, "volume": 314263.0}, {"date": "2023-08-03", "close": 2.73, "volume": 67319.0}, {"date": "2023-08-04", "close": 2.74, "volume": 258434.0}, {"date": "2023-08-07", "close": 2.79, "volume": 181639.0}, {"date": "2023-08-08", "close": 2.76, "volume": 178204.0}, {"date": "2023-08-09", "close": 2.72, "volume": 108207.0}, {"date": "2023-08-10", "close": 2.72, "volume": 129999.0}, {"date": "2023-08-11", "close": 2.79, "volume": 103815.0}, {"date": "2023-08-14", "close": 2.75, "volume": 107093.0}, {"date": "2023-08-15", "close": 2.72, "volume": 106975.0}, {"date": "2023-08-16", "close": 2.72, "volume": 219062.0}, {"date": "2023-08-17", "close": 2.71, "volume": 85355.0}, {"date": "2023-08-18", "close": 2.69, "volume": 90422.0}, {"date": "2023-08-21", "close": 2.71, "volume": 307798.0}, {"date": "2023-08-22", "close": 2.69, "volume": 181884.0}, {"date": "2023-08-23", "close": 2.54, "volume": 1650944.0}, {"date": "2023-08-24", "close": 2.47, "volume": 966301.0}, {"date": "2023-08-25", "close": 2.34, "volume": 577860.0}, {"date": "2023-08-28", "close": 2.2, "volume": 535088.0}, {"date": "2023-08-29", "close": 2.15, "volume": 466971.0}, {"date": "2023-08-30", "close": 2.17, "volume": 337282.0}, {"date": "2023-08-31", "close": 2.1, "volume": 1351932.0}, {"date": "2023-09-01", "close": 2.14, "volume": 1251156.0}, {"date": "2023-09-04", "close": 2.14, "volume": 296345.0}, {"date": "2023-09-05", "close": 2.22, "volume": 489445.0}, {"date": "2023-09-06", "close": 2.25, "volume": 543388.0}, {"date": "2023-09-07", "close": 2.27, "volume": 827297.0}, {"date": "2023-09-08", "close": 2.18, "volume": 678389.0}, {"date": "2023-09-11", "close": 2.12, "volume": 613698.0}, {"date": "2023-09-12", "close": 2.05, "volume": 912096.0}, {"date": "2023-09-13", "close": 2.02, "volume": 669903.0}, {"date": "2023-09-14", "close": 1.93, "volume": 998741.0}, {"date": "2023-09-15", "close": 2.0, "volume": 791500.0}, {"date": "2023-09-18", "close": 1.875, "volume": 579557.0}, {"date": "2023-09-19", "close": 1.905, "volume": 2237701.0}, {"date": "2023-09-20", "close": 1.97, "volume": 801242.0}, {"date": "2023-09-21", "close": 2.01, "volume": 1134309.0}, {"date": "2023-09-22", "close": 1.955, "volume": 930656.0}, {"date": "2023-09-25", "close": 1.92, "volume": 429434.0}, {"date": "2023-09-26", "close": 1.87, "volume": 492317.0}, {"date": "2023-09-27", "close": 1.83, "volume": 719270.0}, {"date": "2023-09-28", "close": 1.835, "volume": 813375.0}, {"date": "2023-09-29", "close": 1.8, "volume": 760429.0}, {"date": "2023-10-02", "close": 1.8, "volume": 198259.0}, {"date": "2023-10-03", "close": 1.755, "volume": 281048.0}, {"date": "2023-10-04", "close": 1.735, "volume": 317654.0}, {"date": "2023-10-05", "close": 1.64, "volume": 1356935.0}, {"date": "2023-10-06", "close": 1.605, "volume": 803435.0}, {"date": "2023-10-09", "close": 1.585, "volume": 384254.0}, {"date": "2023-10-10", "close": 1.59, "volume": 607661.0}, {"date": "2023-10-11", "close": 1.64, "volume": 607537.0}, {"date": "2023-10-12", "close": 1.625, "volume": 702684.0}, {"date": "2023-10-13", "close": 1.645, "volume": 534853.0}, {"date": "2023-10-16", "close": 1.595, "volume": 997573.0}, {"date": "2023-10-17", "close": 1.615, "volume": 1164513.0}, {"date": "2023-10-18", "close": 1.65, "volume": 929682.0}, {"date": "2023-10-19", "close": 1.65, "volume": 613353.0}, {"date": "2023-10-20", "close": 1.58, "volume": 604846.0}, {"date": "2023-10-23", "close": 1.555, "volume": 294850.0}, {"date": "2023-10-24", "close": 1.54, "volume": 519342.0}, {"date": "2023-10-25", "close": 1.53, "volume": 503688.0}, {"date": "2023-10-26", "close": 1.5, "volume": 918408.0}, {"date": "2023-10-27", "close": 1.495, "volume": 586361.0}, {"date": "2023-10-30", "close": 1.53, "volume": 715421.0}, {"date": "2023-10-31", "close": 1.52, "volume": 924463.0}, {"date": "2023-11-01", "close": 1.48, "volume": 894700.0}, {"date": "2023-11-02", "close": 1.515, "volume": 778542.0}, {"date": "2023-11-03", "close": 1.665, "volume": 500846.0}, {"date": "2023-11-06", "close": 1.64, "volume": 238309.0}, {"date": "2023-11-07", "close": 1.665, "volume": 242125.0}, {"date": "2023-11-08", "close": 1.78, "volume": 660449.0}, {"date": "2023-11-09", "close": 1.715, "volume": 561501.0}, {"date": "2023-11-10", "close": 1.685, "volume": 384905.0}, {"date": "2023-11-13", "close": 1.695, "volume": 159995.0}, {"date": "2023-11-14", "close": 1.74, "volume": 338313.0}, {"date": "2023-11-15", "close": 1.71, "volume": 1035903.0}, {"date": "2023-11-16", "close": 1.695, "volume": 612367.0}, {"date": "2023-11-17", "close": 1.6, "volume": 1195663.0}, {"date": "2023-11-20", "close": 1.57, "volume": 975777.0}, {"date": "2023-11-21", "close": 1.61, "volume": 723517.0}, {"date": "2023-11-22", "close": 1.55, "volume": 1493721.0}, {"date": "2023-11-23", "close": 1.515, "volume": 670120.0}, {"date": "2023-11-24", "close": 1.515, "volume": 1023826.0}, {"date": "2023-11-27", "close": 1.535, "volume": 573294.0}, {"date": "2023-11-28", "close": 1.58, "volume": 646253.0}, {"date": "2023-11-29", "close": 1.64, "volume": 877299.0}, {"date": "2023-11-30", "close": 1.55, "volume": 9821843.0}, {"date": "2023-12-01", "close": 1.47, "volume": 355895.0}, {"date": "2023-12-04", "close": 1.44, "volume": 664403.0}, {"date": "2023-12-05", "close": 1.4, "volume": 798568.0}, {"date": "2023-12-06", "close": 1.405, "volume": 1402853.0}, {"date": "2023-12-07", "close": 1.41, "volume": 504775.0}, {"date": "2023-12-08", "close": 1.45, "volume": 2198142.0}, {"date": "2023-12-11", "close": 1.44, "volume": 493324.0}, {"date": "2023-12-12", "close": 1.355, "volume": 1114564.0}, {"date": "2023-12-13", "close": 1.33, "volume": 430479.0}, {"date": "2023-12-14", "close": 1.38, "volume": 320544.0}, {"date": "2023-12-15", "close": 1.45, "volume": 865050.0}, {"date": "2023-12-18", "close": 1.385, "volume": 307135.0}, {"date": "2023-12-19", "close": 1.38, "volume": 817599.0}, {"date": "2023-12-20", "close": 1.45, "volume": 1076010.0}, {"date": "2023-12-21", "close": 1.365, "volume": 572893.0}, {"date": "2023-12-22", "close": 1.305, "volume": 610580.0}, {"date": "2023-12-27", "close": 1.315, "volume": 641496.0}, {"date": "2023-12-28", "close": 1.38, "volume": 319648.0}, {"date": "2023-12-29", "close": 1.355, "volume": 377225.0}, {"date": "2024-01-02", "close": 1.43, "volume": 273640.0}, {"date": "2024-01-03", "close": 1.34, "volume": 366360.0}, {"date": "2024-01-04", "close": 1.36, "volume": 266881.0}, {"date": "2024-01-05", "close": 1.35, "volume": 111532.0}, {"date": "2024-01-08", "close": 1.335, "volume": 272484.0}, {"date": "2024-01-09", "close": 1.34, "volume": 86657.0}, {"date": "2024-01-10", "close": 1.34, "volume": 205670.0}, {"date": "2024-01-11", "close": 1.36, "volume": 243465.0}, {"date": "2024-01-12", "close": 1.38, "volume": 212965.0}, {"date": "2024-01-15", "close": 1.295, "volume": 352478.0}, {"date": "2024-01-16", "close": 1.28, "volume": 179781.0}, {"date": "2024-01-17", "close": 1.3, "volume": 321479.0}, {"date": "2024-01-18", "close": 1.26, "volume": 308251.0}, {"date": "2024-01-19", "close": 1.26, "volume": 262636.0}, {"date": "2024-01-22", "close": 1.265, "volume": 369932.0}, {"date": "2024-01-23", "close": 1.265, "volume": 275855.0}, {"date": "2024-01-24", "close": 1.265, "volume": 254971.0}, {"date": "2024-01-25", "close": 1.28, "volume": 119617.0}, {"date": "2024-01-29", "close": 1.28, "volume": 137460.0}, {"date": "2024-01-30", "close": 1.31, "volume": 293940.0}, {"date": "2024-01-31", "close": 1.34, "volume": 183040.0}, {"date": "2024-02-01", "close": 1.25, "volume": 1025307.0}, {"date": "2024-02-02", "close": 1.295, "volume": 340351.0}, {"date": "2024-02-05", "close": 1.3, "volume": 342053.0}, {"date": "2024-02-06", "close": 1.36, "volume": 467727.0}, {"date": "2024-02-07", "close": 1.445, "volume": 575727.0}, {"date": "2024-02-08", "close": 1.48, "volume": 342747.0}, {"date": "2024-02-09", "close": 1.395, "volume": 696889.0}, {"date": "2024-02-12", "close": 1.44, "volume": 507730.0}, {"date": "2024-02-13", "close": 1.495, "volume": 5264292.0}, {"date": "2024-02-14", "close": 1.5, "volume": 885675.0}, {"date": "2024-02-15", "close": 1.51, "volume": 321931.0}, {"date": "2024-02-16", "close": 1.61, "volume": 407068.0}, {"date": "2024-02-19", "close": 1.69, "volume": 375982.0}, {"date": "2024-02-20", "close": 1.77, "volume": 1955301.0}, {"date": "2024-02-21", "close": 1.62, "volume": 1565530.0}, {"date": "2024-02-22", "close": 1.64, "volume": 253255.0}, {"date": "2024-02-23", "close": 1.635, "volume": 306866.0}, {"date": "2024-02-26", "close": 1.66, "volume": 83026.0}, {"date": "2024-02-27", "close": 1.685, "volume": 381375.0}, {"date": "2024-02-28", "close": 1.7, "volume": 451752.0}, {"date": "2024-02-29", "close": 1.68, "volume": 1163051.0}, {"date": "2024-03-01", "close": 1.66, "volume": 507015.0}, {"date": "2024-03-04", "close": 1.66, "volume": 977144.0}, {"date": "2024-03-05", "close": 1.64, "volume": 1358870.0}, {"date": "2024-03-06", "close": 1.515, "volume": 664266.0}, {"date": "2024-03-07", "close": 1.55, "volume": 295998.0}, {"date": "2024-03-08", "close": 1.555, "volume": 1114051.0}, {"date": "2024-03-11", "close": 1.565, "volume": 152559.0}, {"date": "2024-03-12", "close": 1.53, "volume": 194797.0}, {"date": "2024-03-13", "close": 1.44, "volume": 322994.0}, {"date": "2024-03-14", "close": 1.445, "volume": 429852.0}, {"date": "2024-03-15", "close": 1.465, "volume": 5737987.0}, {"date": "2024-03-18", "close": 1.41, "volume": 242636.0}, {"date": "2024-03-19", "close": 1.35, "volume": 679990.0}, {"date": "2024-03-20", "close": 1.3, "volume": 381952.0}, {"date": "2024-03-21", "close": 1.35, "volume": 280566.0}, {"date": "2024-03-22", "close": 1.39, "volume": 297453.0}, {"date": "2024-03-25", "close": 1.355, "volume": 217268.0}, {"date": "2024-03-26", "close": 1.39, "volume": 234478.0}, {"date": "2024-03-27", "close": 1.42, "volume": 206052.0}, {"date": "2024-03-28", "close": 1.51, "volume": 758697.0}, {"date": "2024-04-02", "close": 1.495, "volume": 399793.0}, {"date": "2024-04-03", "close": 1.47, "volume": 170311.0}, {"date": "2024-04-04", "close": 1.485, "volume": 416045.0}, {"date": "2024-04-05", "close": 1.425, "volume": 134484.0}, {"date": "2024-04-08", "close": 1.405, "volume": 132160.0}, {"date": "2024-04-15", "close": 1.33, "volume": 202907.0}, {"date": "2024-04-16", "close": 1.285, "volume": 246140.0}, {"date": "2024-04-17", "close": 1.325, "volume": 384116.0}, {"date": "2024-04-18", "close": 1.3, "volume": 89837.0}, {"date": "2024-04-19", "close": 1.24, "volume": 442696.0}, {"date": "2024-04-22", "close": 1.285, "volume": 177773.0}, {"date": "2024-04-23", "close": 1.28, "volume": 183562.0}, {"date": "2024-04-24", "close": 1.28, "volume": 213933.0}, {"date": "2024-04-26", "close": 1.25, "volume": 173204.0}, {"date": "2024-04-29", "close": 1.24, "volume": 3266827.0}, {"date": "2024-04-30", "close": 1.245, "volume": 751841.0}, {"date": "2024-05-01", "close": 1.15, "volume": 891588.0}, {"date": "2024-05-02", "close": 1.08, "volume": 1396665.0}, {"date": "2024-05-03", "close": 1.15, "volume": 1386387.0}, {"date": "2024-05-06", "close": 1.05, "volume": 1053227.0}, {"date": "2024-05-07", "close": 0.925, "volume": 3134115.0}, {"date": "2024-05-08", "close": 0.905, "volume": 1585733.0}, {"date": "2024-05-09", "close": 0.9, "volume": 2573265.0}, {"date": "2024-05-13", "close": 0.795, "volume": 1797601.0}, {"date": "2024-05-14", "close": 0.75, "volume": 1682876.0}, {"date": "2024-05-15", "close": 0.745, "volume": 3288110.0}, {"date": "2024-05-16", "close": 0.74, "volume": 1461338.0}, {"date": "2024-05-17", "close": 0.76, "volume": 758521.0}, {"date": "2024-05-20", "close": 0.69, "volume": 2690159.0}, {"date": "2024-05-21", "close": 0.775, "volume": 1352209.0}, {"date": "2024-05-22", "close": 0.885, "volume": 2172327.0}, {"date": "2024-05-23", "close": 0.91, "volume": 1722066.0}, {"date": "2024-05-24", "close": 0.905, "volume": 1201231.0}, {"date": "2024-05-27", "close": 0.92, "volume": 1904536.0}, {"date": "2024-05-28", "close": 0.915, "volume": 781355.0}, {"date": "2024-05-29", "close": 0.93, "volume": 1818836.0}, {"date": "2024-05-30", "close": 0.89, "volume": 1811708.0}, {"date": "2024-05-31", "close": 0.84, "volume": 2395831.0}, {"date": "2024-06-03", "close": 0.86, "volume": 1164609.0}, {"date": "2024-06-04", "close": 0.915, "volume": 1077512.0}, {"date": "2024-06-05", "close": 0.935, "volume": 785531.0}, {"date": "2024-06-06", "close": 0.905, "volume": 620017.0}, {"date": "2024-06-07", "close": 0.91, "volume": 252121.0}, {"date": "2024-06-11", "close": 0.9, "volume": 632349.0}, {"date": "2024-06-12", "close": 0.915, "volume": 357213.0}, {"date": "2024-06-13", "close": 0.92, "volume": 1022933.0}, {"date": "2024-06-14", "close": 0.98, "volume": 745562.0}, {"date": "2024-06-17", "close": 1.005, "volume": 605385.0}, {"date": "2024-06-18", "close": 1.0, "volume": 407050.0}, {"date": "2024-06-19", "close": 1.015, "volume": 353396.0}, {"date": "2024-06-20", "close": 1.03, "volume": 257870.0}, {"date": "2024-06-21", "close": 1.07, "volume": 681305.0}, {"date": "2024-06-24", "close": 1.015, "volume": 469703.0}, {"date": "2024-06-25", "close": 1.04, "volume": 391515.0}, {"date": "2024-06-26", "close": 1.035, "volume": 736860.0}, {"date": "2024-06-27", "close": 1.035, "volume": 756994.0}, {"date": "2024-06-28", "close": 1.11, "volume": 343104.0}, {"date": "2024-07-01", "close": 1.04, "volume": 315645.0}, {"date": "2024-07-02", "close": 1.045, "volume": 248769.0}, {"date": "2024-07-03", "close": 1.02, "volume": 559153.0}, {"date": "2024-07-04", "close": 1.055, "volume": 404729.0}, {"date": "2024-07-05", "close": 1.045, "volume": 220730.0}, {"date": "2024-07-08", "close": 1.04, "volume": 322956.0}, {"date": "2024-07-09", "close": 1.04, "volume": 182132.0}, {"date": "2024-07-10", "close": 1.01, "volume": 295671.0}, {"date": "2024-07-11", "close": 0.92, "volume": 564372.0}, {"date": "2024-07-12", "close": 0.93, "volume": 537900.0}, {"date": "2024-07-15", "close": 0.92, "volume": 478011.0}, {"date": "2024-07-16", "close": 0.935, "volume": 188854.0}, {"date": "2024-07-17", "close": 0.965, "volume": 265082.0}, {"date": "2024-07-18", "close": 0.98, "volume": 299673.0}, {"date": "2024-07-19", "close": 1.0, "volume": 190882.0}, {"date": "2024-07-22", "close": 0.98, "volume": 193673.0}, {"date": "2024-07-23", "close": 0.975, "volume": 432891.0}, {"date": "2024-07-24", "close": 0.945, "volume": 341020.0}, {"date": "2024-07-25", "close": 0.945, "volume": 147311.0}, {"date": "2024-07-26", "close": 1.0, "volume": 336514.0}, {"date": "2024-07-29", "close": 1.01, "volume": 246005.0}, {"date": "2024-07-30", "close": 1.05, "volume": 111137.0}, {"date": "2024-07-31", "close": 1.015, "volume": 312175.0}, {"date": "2024-08-01", "close": 0.975, "volume": 535779.0}, {"date": "2024-08-02", "close": 0.95, "volume": 451389.0}, {"date": "2024-08-05", "close": 0.88, "volume": 348044.0}, {"date": "2024-08-06", "close": 0.875, "volume": 399719.0}, {"date": "2024-08-07", "close": 0.895, "volume": 166899.0}, {"date": "2024-08-08", "close": 0.965, "volume": 219763.0}, {"date": "2024-08-09", "close": 0.94, "volume": 446592.0}, {"date": "2024-08-12", "close": 0.96, "volume": 201277.0}, {"date": "2024-08-13", "close": 0.93, "volume": 159168.0}, {"date": "2024-08-14", "close": 0.925, "volume": 121480.0}, {"date": "2024-08-15", "close": 0.94, "volume": 69261.0}, {"date": "2024-08-16", "close": 0.95, "volume": 172206.0}, {"date": "2024-08-19", "close": 0.895, "volume": 136367.0}, {"date": "2024-08-20", "close": 0.94, "volume": 320170.0}, {"date": "2024-08-21", "close": 0.885, "volume": 961770.0}, {"date": "2024-08-22", "close": 0.87, "volume": 208501.0}, {"date": "2024-08-23", "close": 0.86, "volume": 125160.0}, {"date": "2024-08-26", "close": 0.86, "volume": 874630.0}, {"date": "2024-08-27", "close": 0.855, "volume": 171050.0}, {"date": "2024-08-28", "close": 0.84, "volume": 594488.0}, {"date": "2024-08-29", "close": 0.9, "volume": 1066483.0}, {"date": "2024-08-30", "close": 0.885, "volume": 414510.0}, {"date": "2024-09-02", "close": 0.89, "volume": 71360.0}, {"date": "2024-09-03", "close": 1.0, "volume": 525499.0}, {"date": "2024-09-04", "close": 1.04, "volume": 338781.0}, {"date": "2024-09-05", "close": 1.12, "volume": 469321.0}, {"date": "2024-09-06", "close": 1.045, "volume": 278867.0}, {"date": "2024-09-09", "close": 0.945, "volume": 757260.0}, {"date": "2024-09-10", "close": 1.005, "volume": 779050.0}, {"date": "2024-09-11", "close": 1.005, "volume": 494056.0}, {"date": "2024-09-12", "close": 1.01, "volume": 925891.0}, {"date": "2024-09-13", "close": 0.93, "volume": 1432199.0}, {"date": "2024-09-16", "close": 0.895, "volume": 859195.0}, {"date": "2024-09-17", "close": 0.88, "volume": 851243.0}, {"date": "2024-09-18", "close": 0.895, "volume": 700349.0}, {"date": "2024-09-19", "close": 0.89, "volume": 594287.0}, {"date": "2024-09-20", "close": 0.98, "volume": 14781236.0}, {"date": "2024-09-23", "close": 1.06, "volume": 787715.0}, {"date": "2024-09-24", "close": 1.08, "volume": 361356.0}, {"date": "2024-09-25", "close": 1.05, "volume": 203232.0}, {"date": "2024-09-26", "close": 1.06, "volume": 605859.0}, {"date": "2024-09-27", "close": 1.11, "volume": 605621.0}, {"date": "2024-09-30", "close": 1.11, "volume": 151793.0}, {"date": "2024-10-01", "close": 1.135, "volume": 302585.0}, {"date": "2024-10-02", "close": 1.165, "volume": 216851.0}, {"date": "2024-10-03", "close": 1.12, "volume": 342831.0}, {"date": "2024-10-04", "close": 1.09, "volume": 120397.0}, {"date": "2024-10-07", "close": 1.09, "volume": 60338.0}, {"date": "2024-10-08", "close": 1.07, "volume": 107377.0}, {"date": "2024-10-09", "close": 1.065, "volume": 99854.0}, {"date": "2024-10-10", "close": 1.045, "volume": 225373.0}, {"date": "2024-10-11", "close": 1.095, "volume": 124013.0}, {"date": "2024-10-14", "close": 1.045, "volume": 264647.0}, {"date": "2024-10-15", "close": 1.085, "volume": 313518.0}, {"date": "2024-10-16", "close": 1.05, "volume": 134876.0}, {"date": "2024-10-17", "close": 1.06, "volume": 209017.0}, {"date": "2024-10-18", "close": 0.98, "volume": 363337.0}, {"date": "2024-10-21", "close": 1.015, "volume": 586676.0}, {"date": "2024-10-22", "close": 0.995, "volume": 458718.0}, {"date": "2024-10-23", "close": 0.965, "volume": 393765.0}, {"date": "2024-10-24", "close": 0.98, "volume": 259850.0}, {"date": "2024-10-25", "close": 0.97, "volume": 598056.0}, {"date": "2024-10-28", "close": 0.935, "volume": 47561.0}, {"date": "2024-10-29", "close": 0.94, "volume": 230926.0}, {"date": "2024-10-30", "close": 0.95, "volume": 70474.0}, {"date": "2024-10-31", "close": 0.92, "volume": 723034.0}, {"date": "2024-11-01", "close": 0.88, "volume": 178979.0}, {"date": "2024-11-04", "close": 0.85, "volume": 234548.0}, {"date": "2024-11-05", "close": 0.855, "volume": 192651.0}, {"date": "2024-11-06", "close": 0.845, "volume": 45475.0}, {"date": "2024-11-07", "close": 0.83, "volume": 573401.0}, {"date": "2024-11-08", "close": 0.845, "volume": 127672.0}, {"date": "2024-11-11", "close": 0.885, "volume": 496876.0}, {"date": "2024-11-12", "close": 0.885, "volume": 68746.0}, {"date": "2024-11-13", "close": 0.875, "volume": 267789.0}, {"date": "2024-11-14", "close": 0.87, "volume": 321433.0}, {"date": "2024-11-15", "close": 0.88, "volume": 349300.0}, {"date": "2024-11-18", "close": 0.905, "volume": 187538.0}, {"date": "2024-11-19", "close": 1.01, "volume": 275865.0}, {"date": "2024-11-20", "close": 1.02, "volume": 246555.0}, {"date": "2024-11-21", "close": 1.0, "volume": 182024.0}, {"date": "2024-11-22", "close": 1.0, "volume": 423494.0}, {"date": "2024-11-25", "close": 1.035, "volume": 245786.0}, {"date": "2024-11-26", "close": 1.0, "volume": 155680.0}, {"date": "2024-11-27", "close": 1.015, "volume": 1089135.0}, {"date": "2024-11-28", "close": 1.085, "volume": 267517.0}, {"date": "2024-11-29", "close": 1.03, "volume": 106705.0}, {"date": "2024-12-02", "close": 1.03, "volume": 58087.0}, {"date": "2024-12-03", "close": 1.085, "volume": 241743.0}, {"date": "2024-12-04", "close": 1.02, "volume": 177431.0}, {"date": "2024-12-05", "close": 1.07, "volume": 137644.0}, {"date": "2024-12-06", "close": 1.03, "volume": 44125.0}, {"date": "2024-12-09", "close": 0.995, "volume": 274571.0}, {"date": "2024-12-10", "close": 0.99, "volume": 100205.0}, {"date": "2024-12-11", "close": 1.02, "volume": 412414.0}, {"date": "2024-12-12", "close": 1.005, "volume": 64452.0}, {"date": "2024-12-13", "close": 1.01, "volume": 97566.0}, {"date": "2024-12-16", "close": 0.995, "volume": 141553.0}, {"date": "2024-12-17", "close": 0.965, "volume": 151138.0}, {"date": "2024-12-18", "close": 1.45, "volume": 1927568.0}, {"date": "2024-12-19", "close": 1.385, "volume": 714031.0}, {"date": "2024-12-20", "close": 1.37, "volume": 254454.0}, {"date": "2024-12-23", "close": 1.35, "volume": 272308.0}, {"date": "2024-12-24", "close": 1.395, "volume": 61940.0}, {"date": "2024-12-27", "close": 1.42, "volume": 194912.0}, {"date": "2024-12-30", "close": 1.43, "volume": 128014.0}, {"date": "2024-12-31", "close": 1.45, "volume": 51.0}, {"date": "2025-01-02", "close": 1.445, "volume": 112120.0}, {"date": "2025-01-03", "close": 1.475, "volume": 153696.0}, {"date": "2025-01-06", "close": 1.505, "volume": 261919.0}, {"date": "2025-01-07", "close": 1.505, "volume": 145081.0}, {"date": "2025-01-08", "close": 1.56, "volume": 72716.0}, {"date": "2025-01-09", "close": 1.525, "volume": 73604.0}, {"date": "2025-01-10", "close": 1.55, "volume": 159811.0}, {"date": "2025-01-13", "close": 1.54, "volume": 17040.0}, {"date": "2025-01-14", "close": 1.405, "volume": 120404.0}, {"date": "2025-01-15", "close": 1.34, "volume": 156016.0}, {"date": "2025-01-16", "close": 1.32, "volume": 146410.0}, {"date": "2025-01-17", "close": 1.37, "volume": 228426.0}, {"date": "2025-01-20", "close": 1.43, "volume": 135526.0}, {"date": "2025-01-21", "close": 1.34, "volume": 551348.0}, {"date": "2025-01-22", "close": 1.38, "volume": 417162.0}, {"date": "2025-01-23", "close": 1.38, "volume": 249691.0}, {"date": "2025-01-24", "close": 1.38, "volume": 380658.0}, {"date": "2025-01-28", "close": 1.385, "volume": 84315.0}, {"date": "2025-01-29", "close": 1.275, "volume": 122522.0}, {"date": "2025-01-30", "close": 1.3, "volume": 177850.0}, {"date": "2025-01-31", "close": 1.35, "volume": 407707.0}, {"date": "2025-02-03", "close": 1.32, "volume": 248771.0}, {"date": "2025-02-04", "close": 1.38, "volume": 141910.0}, {"date": "2025-02-05", "close": 1.375, "volume": 28389.0}, {"date": "2025-02-06", "close": 1.405, "volume": 418958.0}, {"date": "2025-02-07", "close": 1.43, "volume": 97509.0}, {"date": "2025-02-10", "close": 1.37, "volume": 105781.0}, {"date": "2025-02-11", "close": 1.365, "volume": 60521.0}, {"date": "2025-02-12", "close": 1.375, "volume": 109607.0}, {"date": "2025-02-13", "close": 1.35, "volume": 689454.0}, {"date": "2025-02-14", "close": 1.34, "volume": 152508.0}, {"date": "2025-02-17", "close": 1.32, "volume": 174529.0}, {"date": "2025-02-18", "close": 1.315, "volume": 144959.0}, {"date": "2025-02-19", "close": 1.27, "volume": 393201.0}, {"date": "2025-02-20", "close": 1.305, "volume": 151641.0}, {"date": "2025-02-21", "close": 1.335, "volume": 70356.0}, {"date": "2025-02-24", "close": 1.32, "volume": 579062.0}, {"date": "2025-02-25", "close": 1.285, "volume": 163595.0}, {"date": "2025-02-26", "close": 1.24, "volume": 134372.0}, {"date": "2025-02-27", "close": 1.31, "volume": 1095896.0}, {"date": "2025-02-28", "close": 1.33, "volume": 616217.0}, {"date": "2025-03-03", "close": 1.395, "volume": 380042.0}, {"date": "2025-03-04", "close": 1.35, "volume": 250412.0}, {"date": "2025-03-05", "close": 1.41, "volume": 289407.0}, {"date": "2025-03-06", "close": 1.425, "volume": 343542.0}, {"date": "2025-03-07", "close": 1.37, "volume": 177486.0}, {"date": "2025-03-10", "close": 1.345, "volume": 129250.0}, {"date": "2025-03-11", "close": 1.32, "volume": 392698.0}, {"date": "2025-03-12", "close": 1.325, "volume": 204601.0}, {"date": "2025-03-13", "close": 1.335, "volume": 146573.0}, {"date": "2025-03-14", "close": 1.36, "volume": 127771.0}, {"date": "2025-03-17", "close": 1.31, "volume": 351122.0}, {"date": "2025-03-18", "close": 1.295, "volume": 179593.0}, {"date": "2025-03-19", "close": 1.32, "volume": 94602.0}, {"date": "2025-03-20", "close": 1.325, "volume": 181230.0}, {"date": "2025-03-21", "close": 1.33, "volume": 165460.0}, {"date": "2025-03-24", "close": 1.4, "volume": 184436.0}, {"date": "2025-03-25", "close": 1.39, "volume": 104374.0}, {"date": "2025-03-26", "close": 1.38, "volume": 273710.0}, {"date": "2025-03-27", "close": 1.38, "volume": 142484.0}, {"date": "2025-03-28", "close": 1.375, "volume": 583475.0}, {"date": "2025-03-31", "close": 1.42, "volume": 284376.0}, {"date": "2025-04-01", "close": 1.48, "volume": 488613.0}, {"date": "2025-04-02", "close": 1.515, "volume": 439324.0}, {"date": "2025-04-03", "close": 1.485, "volume": 191602.0}, {"date": "2025-04-04", "close": 1.395, "volume": 667445.0}, {"date": "2025-04-07", "close": 1.325, "volume": 394671.0}, {"date": "2025-04-08", "close": 1.31, "volume": 236831.0}, {"date": "2025-04-09", "close": 1.3, "volume": 369825.0}, {"date": "2025-04-10", "close": 1.315, "volume": 595841.0}, {"date": "2025-04-11", "close": 1.295, "volume": 161396.0}, {"date": "2025-04-14", "close": 1.265, "volume": 322420.0}, {"date": "2025-04-15", "close": 1.335, "volume": 247662.0}, {"date": "2025-04-16", "close": 1.35, "volume": 94906.0}, {"date": "2025-04-17", "close": 1.33, "volume": 100377.0}, {"date": "2025-04-22", "close": 1.355, "volume": 58899.0}, {"date": "2025-04-23", "close": 1.37, "volume": 152192.0}, {"date": "2025-04-24", "close": 1.42, "volume": 200765.0}, {"date": "2025-04-28", "close": 1.445, "volume": 103706.0}, {"date": "2025-04-29", "close": 1.51, "volume": 384391.0}, {"date": "2025-04-30", "close": 1.46, "volume": 329714.0}, {"date": "2025-05-01", "close": 1.5, "volume": 171964.0}, {"date": "2025-05-02", "close": 1.55, "volume": 544374.0}, {"date": "2025-05-05", "close": 1.525, "volume": 382749.0}, {"date": "2025-05-06", "close": 1.615, "volume": 353816.0}, {"date": "2025-05-07", "close": 1.64, "volume": 442120.0}, {"date": "2025-05-08", "close": 1.73, "volume": 2266428.0}, {"date": "2025-05-09", "close": 1.7, "volume": 397277.0}, {"date": "2025-05-12", "close": 1.81, "volume": 596925.0}, {"date": "2025-05-13", "close": 1.89, "volume": 566920.0}, {"date": "2025-05-14", "close": 1.815, "volume": 480384.0}, {"date": "2025-05-15", "close": 1.805, "volume": 175419.0}, {"date": "2025-05-16", "close": 1.785, "volume": 305143.0}, {"date": "2025-05-19", "close": 1.735, "volume": 130409.0}, {"date": "2025-05-20", "close": 1.74, "volume": 94787.0}, {"date": "2025-05-21", "close": 1.63, "volume": 228101.0}, {"date": "2025-05-22", "close": 1.56, "volume": 283028.0}, {"date": "2025-05-23", "close": 1.525, "volume": 371297.0}, {"date": "2025-05-26", "close": 1.49, "volume": 1110346.0}, {"date": "2025-05-27", "close": 1.48, "volume": 1341230.0}, {"date": "2025-05-28", "close": 1.565, "volume": 437583.0}, {"date": "2025-05-29", "close": 1.53, "volume": 231724.0}, {"date": "2025-05-30", "close": 1.53, "volume": 289119.0}, {"date": "2025-06-02", "close": 1.55, "volume": 221932.0}, {"date": "2025-06-03", "close": 1.61, "volume": 168914.0}, {"date": "2025-06-04", "close": 1.56, "volume": 132732.0}, {"date": "2025-06-05", "close": 1.565, "volume": 164238.0}, {"date": "2025-06-06", "close": 1.53, "volume": 122123.0}, {"date": "2025-06-10", "close": 1.505, "volume": 213528.0}, {"date": "2025-06-11", "close": 1.5, "volume": 339508.0}, {"date": "2025-06-12", "close": 1.485, "volume": 192347.0}, {"date": "2025-06-13", "close": 1.445, "volume": 289491.0}, {"date": "2025-06-16", "close": 1.405, "volume": 178339.0}, {"date": "2025-06-17", "close": 1.39, "volume": 253366.0}, {"date": "2025-06-18", "close": 1.29, "volume": 1516614.0}, {"date": "2025-06-19", "close": 1.25, "volume": 360180.0}, {"date": "2025-06-20", "close": 1.225, "volume": 1928896.0}, {"date": "2025-06-23", "close": 1.32, "volume": 275046.0}, {"date": "2025-06-24", "close": 1.285, "volume": 274063.0}, {"date": "2025-06-25", "close": 1.29, "volume": 158396.0}, {"date": "2025-06-26", "close": 1.3, "volume": 281141.0}, {"date": "2025-06-27", "close": 1.31, "volume": 121889.0}, {"date": "2025-06-30", "close": 1.34, "volume": 264681.0}, {"date": "2025-07-01", "close": 1.41, "volume": 402461.0}, {"date": "2025-07-02", "close": 1.375, "volume": 358027.0}, {"date": "2025-07-03", "close": 1.355, "volume": 248085.0}, {"date": "2025-07-04", "close": 1.36, "volume": 88274.0}, {"date": "2025-07-07", "close": 1.37, "volume": 219808.0}, {"date": "2025-07-08", "close": 1.37, "volume": 110336.0}, {"date": "2025-07-09", "close": 1.37, "volume": 96613.0}, {"date": "2025-07-10", "close": 1.38, "volume": 84198.0}, {"date": "2025-07-11", "close": 1.38, "volume": 176702.0}, {"date": "2025-07-14", "close": 1.36, "volume": 219369.0}, {"date": "2025-07-15", "close": 1.415, "volume": 117570.0}, {"date": "2025-07-16", "close": 1.365, "volume": 68856.0}, {"date": "2025-07-17", "close": 1.355, "volume": 122595.0}, {"date": "2025-07-18", "close": 1.385, "volume": 152696.0}, {"date": "2025-07-21", "close": 1.39, "volume": 53654.0}, {"date": "2025-07-22", "close": 1.37, "volume": 430413.0}, {"date": "2025-07-23", "close": 1.34, "volume": 197515.0}, {"date": "2025-07-24", "close": 1.38, "volume": 61895.0}, {"date": "2025-07-25", "close": 1.47, "volume": 172597.0}, {"date": "2025-07-28", "close": 1.455, "volume": 98169.0}, {"date": "2025-07-29", "close": 1.435, "volume": 102138.0}, {"date": "2025-07-30", "close": 1.38, "volume": 40590.0}, {"date": "2025-07-31", "close": 1.425, "volume": 169085.0}, {"date": "2025-08-01", "close": 1.435, "volume": 166114.0}, {"date": "2025-08-04", "close": 1.48, "volume": 263150.0}, {"date": "2025-08-05", "close": 1.48, "volume": 116714.0}, {"date": "2025-08-06", "close": 1.5, "volume": 91676.0}, {"date": "2025-08-07", "close": 1.48, "volume": 257803.0}, {"date": "2025-08-08", "close": 1.475, "volume": 47151.0}, {"date": "2025-08-11", "close": 1.5, "volume": 107694.0}, {"date": "2025-08-12", "close": 1.495, "volume": 27158.0}, {"date": "2025-08-13", "close": 1.49, "volume": 97958.0}, {"date": "2025-08-14", "close": 1.525, "volume": 68683.0}, {"date": "2025-08-15", "close": 1.51, "volume": 217229.0}, {"date": "2025-08-18", "close": 1.515, "volume": 136857.0}, {"date": "2025-08-19", "close": 1.52, "volume": 313130.0}, {"date": "2025-08-20", "close": 1.505, "volume": 37257.0}, {"date": "2025-08-21", "close": 1.515, "volume": 80781.0}, {"date": "2025-08-22", "close": 1.505, "volume": 14244.0}, {"date": "2025-08-25", "close": 1.51, "volume": 106672.0}, {"date": "2025-08-26", "close": 1.575, "volume": 406096.0}, {"date": "2025-08-27", "close": 1.555, "volume": 106129.0}, {"date": "2025-08-28", "close": 1.605, "volume": 322970.0}, {"date": "2025-08-29", "close": 1.615, "volume": 253724.0}, {"date": "2025-09-01", "close": 1.685, "volume": 276015.0}, {"date": "2025-09-02", "close": 1.74, "volume": 478815.0}, {"date": "2025-09-03", "close": 1.75, "volume": 230041.0}, {"date": "2025-09-04", "close": 1.745, "volume": 119308.0}, {"date": "2025-09-05", "close": 1.745, "volume": 84871.0}, {"date": "2025-09-08", "close": 1.74, "volume": 47401.0}, {"date": "2025-09-09", "close": 1.705, "volume": 174518.0}, {"date": "2025-09-10", "close": 1.7, "volume": 236738.0}, {"date": "2025-09-11", "close": 1.77, "volume": 871107.0}, {"date": "2025-09-12", "close": 1.765, "volume": 373147.0}, {"date": "2025-09-15", "close": 1.865, "volume": 570512.0}, {"date": "2025-09-16", "close": 1.75, "volume": 177438.0}, {"date": "2025-09-17", "close": 1.825, "volume": 405510.0}, {"date": "2025-09-18", "close": 1.75, "volume": 80522.0}, {"date": "2025-09-19", "close": 1.79, "volume": 302243.0}, {"date": "2025-09-22", "close": 1.78, "volume": 86591.0}, {"date": "2025-09-23", "close": 1.77, "volume": 93862.0}, {"date": "2025-09-24", "close": 1.79, "volume": 65425.0}, {"date": "2025-09-25", "close": 1.745, "volume": 21693.0}, {"date": "2025-09-26", "close": 1.755, "volume": 86638.0}, {"date": "2025-09-29", "close": 1.74, "volume": 269536.0}, {"date": "2025-09-30", "close": 1.7, "volume": 331374.0}, {"date": "2025-10-01", "close": 1.625, "volume": 218135.0}, {"date": "2025-10-02", "close": 1.67, "volume": 107833.0}, {"date": "2025-10-03", "close": 1.65, "volume": 39857.0}, {"date": "2025-10-06", "close": 1.68, "volume": 46958.0}, {"date": "2025-10-07", "close": 1.62, "volume": 249674.0}, {"date": "2025-10-08", "close": 1.585, "volume": 153245.0}, {"date": "2025-10-09", "close": 1.6, "volume": 159965.0}, {"date": "2025-10-10", "close": 1.615, "volume": 214051.0}, {"date": "2025-10-13", "close": 1.58, "volume": 267703.0}, {"date": "2025-10-14", "close": 1.6, "volume": 137873.0}, {"date": "2025-10-15", "close": 1.655, "volume": 269531.0}, {"date": "2025-10-16", "close": 1.605, "volume": 207975.0}, {"date": "2025-10-17", "close": 1.59, "volume": 312433.0}, {"date": "2025-10-20", "close": 1.595, "volume": 114671.0}, {"date": "2025-10-21", "close": 1.6, "volume": 267520.0}, {"date": "2025-10-22", "close": 1.6, "volume": 217650.0}, {"date": "2025-10-23", "close": 1.59, "volume": 65745.0}, {"date": "2025-10-24", "close": 1.59, "volume": 411734.0}, {"date": "2025-10-27", "close": 1.6, "volume": 180942.0}, {"date": "2025-10-28", "close": 1.61, "volume": 786437.0}, {"date": "2025-10-29", "close": 1.6, "volume": 253928.0}, {"date": "2025-10-30", "close": 1.59, "volume": 92995.0}, {"date": "2025-10-31", "close": 1.595, "volume": 6157521.0}, {"date": "2025-11-03", "close": 1.69, "volume": 161409.0}, {"date": "2025-11-04", "close": 1.65, "volume": 420187.0}, {"date": "2025-11-05", "close": 1.595, "volume": 544379.0}, {"date": "2025-11-06", "close": 1.56, "volume": 293150.0}, {"date": "2025-11-07", "close": 1.47, "volume": 301890.0}, {"date": "2025-11-10", "close": 1.56, "volume": 475949.0}, {"date": "2025-11-11", "close": 1.55, "volume": 593668.0}, {"date": "2025-11-12", "close": 1.54, "volume": 809625.0}, {"date": "2025-11-13", "close": 1.56, "volume": 1656636.0}, {"date": "2025-11-14", "close": 1.56, "volume": 177705.0}, {"date": "2025-11-17", "close": 1.56, "volume": 99923.0}, {"date": "2025-11-18", "close": 1.5, "volume": 1043858.0}, {"date": "2025-11-19", "close": 1.505, "volume": 559823.0}, {"date": "2025-11-20", "close": 1.51, "volume": 120084.0}, {"date": "2025-11-21", "close": 1.5, "volume": 132772.0}, {"date": "2025-11-24", "close": 1.52, "volume": 48341.0}, {"date": "2025-11-25", "close": 1.51, "volume": 60152.0}, {"date": "2025-11-26", "close": 1.555, "volume": 175486.0}, {"date": "2025-11-27", "close": 1.575, "volume": 77101.0}, {"date": "2025-11-28", "close": 1.575, "volume": 51575.0}, {"date": "2025-12-01", "close": 1.56, "volume": 115314.0}, {"date": "2025-12-02", "close": 1.565, "volume": 517359.0}, {"date": "2025-12-03", "close": 1.54, "volume": 68076.0}, {"date": "2025-12-04", "close": 1.535, "volume": 76952.0}, {"date": "2025-12-05", "close": 1.555, "volume": 65122.0}, {"date": "2025-12-08", "close": 1.545, "volume": 59537.0}, {"date": "2025-12-09", "close": 1.485, "volume": 19553.0}, {"date": "2025-12-10", "close": 1.525, "volume": 150560.0}, {"date": "2025-12-11", "close": 1.535, "volume": 113682.0}, {"date": "2025-12-12", "close": 1.51, "volume": 146467.0}, {"date": "2025-12-15", "close": 1.53, "volume": 43236.0}, {"date": "2025-12-16", "close": 1.49, "volume": 56404.0}, {"date": "2025-12-17", "close": 1.51, "volume": 84678.0}, {"date": "2025-12-18", "close": 1.54, "volume": 119274.0}, {"date": "2025-12-19", "close": 1.53, "volume": 458523.0}, {"date": "2025-12-22", "close": 1.525, "volume": 52614.0}, {"date": "2025-12-23", "close": 1.48, "volume": 40441.0}, {"date": "2025-12-24", "close": 1.45, "volume": 47564.0}, {"date": "2025-12-29", "close": 1.45, "volume": 49101.0}, {"date": "2025-12-30", "close": 1.495, "volume": 56069.0}, {"date": "2025-12-31", "close": 1.46, "volume": 75228.0}, {"date": "2026-01-02", "close": 1.43, "volume": 38123.0}, {"date": "2026-01-05", "close": 1.38, "volume": 108329.0}, {"date": "2026-01-06", "close": 1.415, "volume": 123750.0}, {"date": "2026-01-07", "close": 1.44, "volume": 169061.0}, {"date": "2026-01-08", "close": 1.45, "volume": 61684.0}, {"date": "2026-01-09", "close": 1.445, "volume": 18390.0}, {"date": "2026-01-12", "close": 1.44, "volume": 54899.0}, {"date": "2026-01-13", "close": 1.435, "volume": 34710.0}, {"date": "2026-01-14", "close": 1.43, "volume": 21191.0}, {"date": "2026-01-15", "close": 1.445, "volume": 52768.0}, {"date": "2026-01-16", "close": 1.435, "volume": 93578.0}, {"date": "2026-01-19", "close": 1.45, "volume": 35020.0}, {"date": "2026-01-20", "close": 1.55, "volume": 243994.0}, {"date": "2026-01-21", "close": 1.58, "volume": 206124.0}, {"date": "2026-01-22", "close": 1.54, "volume": 129707.0}, {"date": "2026-01-23", "close": 1.6, "volume": 76911.0}, {"date": "2026-01-27", "close": 1.55, "volume": 92352.0}, {"date": "2026-01-28", "close": 1.55, "volume": 23821.0}, {"date": "2026-01-29", "close": 1.5, "volume": 78904.0}, {"date": "2026-01-30", "close": 1.54, "volume": 132766.0}, {"date": "2026-02-02", "close": 1.55, "volume": 60171.0}, {"date": "2026-02-03", "close": 1.525, "volume": 41987.0}, {"date": "2026-02-04", "close": 1.48, "volume": 164433.0}, {"date": "2026-02-05", "close": 1.48, "volume": 92016.0}, {"date": "2026-02-06", "close": 1.475, "volume": 79442.0}, {"date": "2026-02-09", "close": 1.465, "volume": 462638.0}, {"date": "2026-02-10", "close": 1.495, "volume": 128327.0}, {"date": "2026-02-11", "close": 1.575, "volume": 237199.0}, {"date": "2026-02-12", "close": 1.52, "volume": 470018.0}, {"date": "2026-02-13", "close": 1.495, "volume": 22614.0}, {"date": "2026-02-16", "close": 1.495, "volume": 32027.0}, {"date": "2026-02-17", "close": 1.51, "volume": 18308.0}, {"date": "2026-02-18", "close": 1.56, "volume": 40598.0}, {"date": "2026-02-19", "close": 1.56, "volume": 33313.0}, {"date": "2026-02-20", "close": 1.535, "volume": 16964.0}, {"date": "2026-02-23", "close": 1.505, "volume": 10662.0}, {"date": "2026-02-24", "close": 1.51, "volume": 3238.0}, {"date": "2026-02-25", "close": 1.55, "volume": 123588.0}, {"date": "2026-02-26", "close": 1.64, "volume": 374491.0}, {"date": "2026-02-27", "close": 1.585, "volume": 83454.0}, {"date": "2026-03-02", "close": 1.62, "volume": 312781.0}, {"date": "2026-03-03", "close": 1.6, "volume": 260478.0}, {"date": "2026-03-04", "close": 1.605, "volume": 265414.0}, {"date": "2026-03-05", "close": 1.6, "volume": 367093.0}, {"date": "2026-03-06", "close": 1.575, "volume": 105268.0}, {"date": "2026-03-09", "close": 1.56, "volume": 128547.0}, {"date": "2026-03-10", "close": 1.6, "volume": 781036.0}, {"date": "2026-03-11", "close": 1.61, "volume": 162962.0}, {"date": "2026-03-12", "close": 1.56, "volume": 130697.0}, {"date": "2026-03-13", "close": 1.59, "volume": 142134.0}, {"date": "2026-03-16", "close": 1.6, "volume": 425357.0}, {"date": "2026-03-17", "close": 1.565, "volume": 168134.0}, {"date": "2026-03-18", "close": 1.54, "volume": 192843.0}, {"date": "2026-03-19", "close": 1.475, "volume": 174881.0}, {"date": "2026-03-20", "close": 1.465, "volume": 205524.0}, {"date": "2026-03-23", "close": 1.44, "volume": 198283.0}, {"date": "2026-03-24", "close": 1.45, "volume": 151019.0}, {"date": "2026-03-25", "close": 1.52, "volume": 298939.0}, {"date": "2026-03-26", "close": 1.585, "volume": 104417.0}, {"date": "2026-03-27", "close": 1.575, "volume": 149307.0}, {"date": "2026-03-30", "close": 1.565, "volume": 32664.0}, {"date": "2026-03-31", "close": 1.575, "volume": 80648.0}, {"date": "2026-04-01", "close": 1.585, "volume": 255692.0}, {"date": "2026-04-02", "close": 1.58, "volume": 99655.0}, {"date": "2026-04-07", "close": 1.64, "volume": 168508.0}, {"date": "2026-04-08", "close": 1.675, "volume": 136179.0}, {"date": "2026-04-09", "close": 1.695, "volume": 5378769.0}, {"date": "2026-04-10", "close": 1.795, "volume": 400168.0}, {"date": "2026-04-13", "close": 1.83, "volume": 196906.0}, {"date": "2026-04-14", "close": 1.69, "volume": 649043.0}, {"date": "2026-04-15", "close": 1.72, "volume": 133986.0}, {"date": "2026-04-16", "close": 1.74, "volume": 267460.0}, {"date": "2026-04-17", "close": 1.74, "volume": 132037.0}, {"date": "2026-04-20", "close": 1.745, "volume": 123604.0}, {"date": "2026-04-21", "close": 1.735, "volume": 190584.0}, {"date": "2026-04-22", "close": 1.725, "volume": 133174.0}, {"date": "2026-04-23", "close": 1.745, "volume": 144395.0}, {"date": "2026-04-24", "close": 1.725, "volume": 140964.0}, {"date": "2026-04-27", "close": 1.65, "volume": 142703.0}, {"date": "2026-04-28", "close": 1.74, "volume": 147070.0}, {"date": "2026-04-29", "close": 1.645, "volume": 109115.0}, {"date": "2026-04-30", "close": 1.645, "volume": 113257.0}, {"date": "2026-05-01", "close": 1.63, "volume": 108702.0}, {"date": "2026-05-04", "close": 1.66, "volume": 226786.0}, {"date": "2026-05-05", "close": 1.665, "volume": 90880.0}, {"date": "2026-05-06", "close": 1.67, "volume": 211716.0}, {"date": "2026-05-07", "close": 1.69, "volume": 185064.0}, {"date": "2026-05-08", "close": 1.665, "volume": 316110.0}, {"date": "2026-05-11", "close": 1.71, "volume": 136163.0}, {"date": "2026-05-12", "close": 1.665, "volume": 65483.0}, {"date": "2026-05-13", "close": 1.7, "volume": 68279.0}, {"date": "2026-05-14", "close": 1.69, "volume": 323622.0}, {"date": "2026-05-15", "close": 1.735, "volume": 190039.0}, {"date": "2026-05-18", "close": 1.635, "volume": 81383.0}, {"date": "2026-05-19", "close": 1.665, "volume": 100101.0}, {"date": "2026-05-20", "close": 1.685, "volume": 214224.0}, {"date": "2026-05-21", "close": 1.685, "volume": 46694.0}, {"date": "2026-05-22", "close": 1.65, "volume": 85662.0}, {"date": "2026-05-25", "close": 1.67, "volume": 55777.0}, {"date": "2026-05-26", "close": 1.7, "volume": 227106.0}, {"date": "2026-05-27", "close": 1.675, "volume": 68594.0}, {"date": "2026-05-28", "close": 1.69, "volume": 226526.0}, {"date": "2026-05-29", "close": 1.665, "volume": 132562.0}, {"date": "2026-06-01", "close": 1.685, "volume": 240764.0}, {"date": "2026-06-02", "close": 1.63, "volume": 136578.0}, {"date": "2026-06-03", "close": 1.68, "volume": 45616.0}, {"date": "2026-06-04", "close": 1.67, "volume": 13570.0}, {"date": "2026-06-05", "close": 1.65, "volume": 20562.0}, {"date": "2026-06-09", "close": 1.67, "volume": 95569.0}, {"date": "2026-06-10", "close": 1.645, "volume": 43336.0}, {"date": "2026-06-11", "close": 1.63, "volume": 61037.0}, {"date": "2026-06-12", "close": 1.69, "volume": 123499.0}, {"date": "2026-06-15", "close": 1.665, "volume": 53799.0}, {"date": "2026-06-16", "close": 1.645, "volume": 44454.0}, {"date": "2026-06-17", "close": 1.645, "volume": 56394.0}, {"date": "2026-06-18", "close": 1.635, "volume": 39987.0}, {"date": "2026-06-19", "close": 1.645, "volume": 292508.0}, {"date": "2026-06-22", "close": 1.65, "volume": 56824.0}, {"date": "2026-06-23", "close": 1.635, "volume": 62968.0}, {"date": "2026-06-24", "close": 1.605, "volume": 562759.0}, {"date": "2026-06-25", "close": 1.56, "volume": 86310.0}, {"date": "2026-06-26", "close": 1.615, "volume": 160006.0}, {"date": "2026-06-29", "close": 1.65, "volume": 124474.0}, {"date": "2026-06-30", "close": 1.65, "volume": 286773.0}, {"date": "2026-07-01", "close": 1.6, "volume": 65028.0}, {"date": "2026-07-02", "close": 1.62, "volume": 87243.0}, {"date": "2026-07-03", "close": 1.6, "volume": 29296.0}, {"date": "2026-07-06", "close": 1.62, "volume": 41106.0}, {"date": "2026-07-07", "close": 1.61, "volume": 18025.0}, {"date": "2026-07-08", "close": 1.605, "volume": 5674.0}, {"date": "2026-07-09", "close": 1.595, "volume": 40721.0}, {"date": "2026-07-10", "close": 1.69, "volume": 228621.0}, {"date": "2026-07-13", "close": 1.665, "volume": 15560.0}, {"date": "2026-07-14", "close": 1.655, "volume": 318130.0}, {"date": "2026-07-15", "close": 1.645, "volume": 38642.0}, {"date": "2026-07-16", "close": 1.64, "volume": 32255.0}, {"date": "2026-07-17", "close": 1.635, "volume": 40875.0}, {"date": "2026-07-20", "close": 1.625, "volume": 20835.0}, {"date": "2026-07-21", "close": 1.65, "volume": 30642.0}, {"date": "2026-07-22", "close": 1.59, "volume": 75256.0}, {"date": "2026-07-23", "close": 1.555, "volume": 83434.0}, {"date": "2026-07-24", "close": 1.56, "volume": 90929.0}, {"date": "2026-07-27", "close": 1.575, "volume": 60201.0}, {"date": "2026-07-28", "close": 1.525, "volume": 166386.0}, {"date": "2026-07-29", "close": 1.525, "volume": 102286.0}, {"date": "2026-07-30", "close": 1.5, "volume": 319032.0}, {"date": "2026-07-31", "close": 1.515, "volume": 65614.0}, {"date": "2026-08-03", "close": 1.485, "volume": 81418.0}, {"date": "2026-08-04", "close": 1.465, "volume": 115307.0}, {"date": "2026-08-05", "close": 1.47, "volume": 62810.0}, {"date": "2026-08-06", "close": 1.49, "volume": 51855.0}, {"date": "2026-08-07", "close": 1.43, "volume": 750836.0}, {"date": "2026-08-10", "close": 1.52, "volume": 140752.0}, {"date": "2026-08-11", "close": 1.475, "volume": 40114.0}, {"date": "2026-08-12", "close": 1.515, "volume": 110241.0}, {"date": "2026-08-13", "close": 1.5, "volume": 36692.0}, {"date": "2026-08-14", "close": 1.46, "volume": 1065015.0}, {"date": "2026-08-17", "close": 1.47, "volume": 118206.0}, {"date": "2026-08-18", "close": 1.485, "volume": 7314.0}, {"date": "2026-08-19", "close": 1.51, "volume": 42322.0}, {"date": "2026-08-20", "close": 1.555, "volume": 43240.0}, {"date": "2026-08-21", "close": 1.48, "volume": 184192.0}, {"date": "2026-08-24", "close": 1.415, "volume": 284622.0}, {"date": "2026-08-25", "close": 1.42, "volume": 139310.0}, {"date": "2026-08-26", "close": 1.405, "volume": 133486.0}, {"date": "2026-08-27", "close": 1.435, "volume": 728346.0}, {"date": "2026-08-28", "close": 1.445, "volume": 592014.0}, {"date": "2026-08-31", "close": 1.45, "volume": 287459.0}, {"date": "2026-09-01", "close": 1.63, "volume": 408808.0}, {"date": "2026-09-02", "close": 1.54, "volume": 519961.0}, {"date": "2026-09-03", "close": 1.605, "volume": 548766.0}, {"date": "2026-09-04", "close": 1.555, "volume": 1408306.0}, {"date": "2026-09-07", "close": 1.615, "volume": 756239.0}, {"date": "2026-09-08", "close": 1.6, "volume": 327518.0}, {"date": "2026-09-09", "close": 1.555, "volume": 175964.0}, {"date": "2026-09-10", "close": 1.555, "volume": 418861.0}, {"date": "2026-09-11", "close": 1.51, "volume": 251444.0}, {"date": "2026-09-14", "close": 1.495, "volume": 202363.0}, {"date": "2026-09-15", "close": 1.51, "volume": 136666.0}, {"date": "2026-09-16", "close": 1.52, "volume": 459166.0}, {"date": "2026-09-17", "close": 1.465, "volume": 289797.0}, {"date": "2026-09-18", "close": 1.4, "volume": 11613904.0}], "refreshing": true}